stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191400,1696138320,2535,2535,2535,2535,4970
20240328,191300,1696138320,2535,2535,2535,2535,0
20240328,191200,1696138320,2535,2535,2535,2535,0
20240328,191100,1696138320,2535,2535,2535,2535,0
20240328,191000,1696138320,2535,2535,2535,2535,0
20240328,190900,1696138320,2535,2535,2535,2535,0
20240328,190800,1696138320,2535,2535,2535,2535,0
20240328,190700,1696138320,2535,2535,2535,2535,0
20240328,190600,1696138320,2535,2535,2535,2535,0
20240328,190500,1696138320,2535,2535,2535,2535,0
20240328,190400,1696138320,2535,2535,2535,2535,0
20240328,190300,1696138320,2535,2535,2535,2535,0
20240328,190200,1696138320,2535,2535,2535,2535,0
20240328,190100,1696138320,2535,2535,2535,2535,0
20240328,190000,1696138320,2535,2535,2535,2535,0
20240328,185900,1696138320,2535,2535,2535,2535,0
20240328,185800,1696138320,2535,2535,2535,2535,0
20240328,185700,1696138320,2535,2535,2535,2535,0
20240328,185600,1696138320,2535,2535,2535,2535,0
20240328,185500,1696138320,2535,2535,2535,2535,0
20240328,185400,1696138320,2535,2535,2535,2535,0
20240328,185300,1696138320,2535,2535,2535,2535,0
20240328,185200,1696138320,2535,2535,2535,2535,0
20240328,185100,1696138320,2535,2535,2535,2535,0
20240328,185000,1696138320,2535,2535,2535,2535,0
20240328,184900,1696138320,2535,2535,2535,2535,0
20240328,184800,1696138320,2535,2535,2535,2535,0
20240328,184700,1696138320,2535,2535,2535,2535,0
20240328,184600,1696138320,2535,2535,2535,2535,0
20240328,184500,1696138320,2535,2535,2535,2535,0
20240328,184400,1696138320,2535,2535,2535,2535,4970
20240328,184300,1696138320,2535,2535,2535,2535,0
20240328,184200,1696138320,2535,2535,2535,2535,0
20240328,184100,1696138320,2535,2535,2535,2535,0
20240328,184000,1696138320,2535,2535,2535,2535,0
20240328,183900,1696138320,2535,2535,2535,2535,0
20240328,183800,1696138320,2535,2535,2535,2535,0
20240328,183700,1696138320,2535,2535,2535,2535,0
20240328,183600,1696138320,2535,2535,2535,2535,0
20240328,183500,1696138320,2535,2535,2535,2535,0
20240328,183400,1696138320,2535,2535,2535,2535,0
20240328,183300,1696138320,2535,2535,2535,2535,0
20240328,183200,1696138320,2535,2535,2535,2535,0
20240328,183100,1696138320,2535,2535,2535,2535,0
20240328,183000,1696138320,2535,2535,2535,2535,0
20240328,182900,1696138320,2535,2535,2535,2535,0
20240328,182800,1696138320,2535,2535,2535,2535,0
20240328,182700,1696138320,2535,2535,2535,2535,0
20240328,182600,1696138320,2535,2535,2535,2535,0
20240328,182500,1696138320,2535,2535,2535,2535,0
20240328,182400,1696138320,2535,2535,2535,2535,0
20240328,182300,1696138320,2535,2535,2535,2535,0
20240328,182200,1696138320,2535,2535,2535,2535,0
20240328,182100,1696138320,2535,2535,2535,2535,0
20240328,182000,1696138320,2535,2535,2535,2535,0
20240328,181900,1696138320,2535,2535,2535,2535,0
20240328,181800,1696138320,2535,2535,2535,2535,0
20240328,181700,1696138320,2535,2535,2535,2535,0
20240328,181600,1696138320,2535,2535,2535,2535,0
20240328,181500,1696138320,2535,2535,2535,2535,0
20240328,181400,1696138320,2535,2535,2535,2535,4970
20240328,181300,1696138320,2535,2535,2535,2535,0
20240328,181200,1696138320,2535,2535,2535,2535,0
20240328,181100,1696138320,2535,2535,2535,2535,0
20240328,181000,1696138320,2535,2535,2535,2535,0
20240328,180900,1696138320,2535,2535,2535,2535,0
20240328,180800,1696138320,2535,2535,2535,2535,0
20240328,180700,1696138320,2535,2535,2535,2535,0
20240328,180600,1696138320,2535,2535,2535,2535,0
20240328,180500,1696138320,2535,2535,2535,2535,0
20240328,180400,1696138320,2535,2535,2535,2535,0
20240328,180300,1696138320,2535,2535,2535,2535,0
20240328,180200,1696138320,2535,2535,2535,2535,0
20240328,180100,1696138320,2535,2535,2535,2535,0
20240328,180000,1696138320,2535,2535,2535,2535,0
20240328,175900,1696138320,2535,2535,2535,2535,0
20240328,175800,1696138320,2535,2535,2535,2535,0
20240328,175700,1696138320,2535,2535,2535,2535,0
20240328,175600,1696138320,2535,2535,2535,2535,0
20240328,175500,1696138320,2535,2535,2535,2535,0
20240328,175400,1696138320,2535,2535,2535,2535,0
20240328,175300,1696138320,2535,2535,2535,2535,0
20240328,175200,1696138320,2535,2535,2535,2535,0
20240328,175100,1696138320,2535,2535,2535,2535,0
20240328,175000,1696138320,2535,2535,2535,2535,0
20240328,174900,1696138320,2535,2535,2535,2535,0
20240328,174800,1696138320,2535,2535,2535,2535,0
20240328,174700,1696138320,2535,2535,2535,2535,0
20240328,174600,1696138320,2535,2535,2535,2535,0
20240328,174500,1696138320,2535,2535,2535,2535,0
20240328,174400,1696138320,2535,2535,2535,2535,4970
20240328,174300,1696138320,2535,2535,2535,2535,0
20240328,174200,1696138320,2535,2535,2535,2535,0
20240328,174100,1696138320,2535,2535,2535,2535,0
20240328,174000,1696138320,2535,2535,2535,2535,0
20240328,173900,1696138320,2535,2535,2535,2535,0
20240328,173800,1696138320,2535,2535,2535,2535,0
20240328,173700,1696138320,2535,2535,2535,2535,0
20240328,173600,1696138320,2535,2535,2535,2535,0
20240328,173500,1696138320,2535,2535,2535,2535,0
20240328,173400,1696138320,2535,2535,2535,2535,0
20240328,173300,1696138320,2535,2535,2535,2535,0
20240328,173200,1696138320,2535,2535,2535,2535,0
20240328,173100,1696138320,2535,2535,2535,2535,0
20240328,173000,1696138320,2535,2535,2535,2535,0
20240328,172900,1696138320,2535,2535,2535,2535,0
20240328,172800,1696138320,2535,2535,2535,2535,0
20240328,172700,1696138320,2535,2535,2535,2535,0
20240328,172600,1696138320,2535,2535,2535,2535,0
20240328,172500,1696138320,2535,2535,2535,2535,0
20240328,172400,1696138320,2535,2535,2535,2535,0
20240328,172300,1696138320,2535,2535,2535,2535,0
20240328,172200,1696138320,2535,2535,2535,2535,0
20240328,172100,1696138320,2535,2535,2535,2535,0
20240328,172000,1696138320,2535,2535,2535,2535,0
20240328,171900,1696138320,2535,2535,2535,2535,0
20240328,171800,1696138320,2535,2535,2535,2535,0
20240328,171700,1696138320,2535,2535,2535,2535,0
20240328,171600,1696138320,2535,2535,2535,2535,0
20240328,171500,1696138320,2535,2535,2535,2535,0
20240328,171400,1696138320,2535,2535,2535,2535,4970
20240328,171300,1696138320,2535,2535,2535,2535,0
20240328,171200,1696138320,2535,2535,2535,2535,0
20240328,171100,1696138320,2535,2535,2535,2535,0
20240328,171000,1696138320,2535,2535,2535,2535,0
20240328,170900,1696138320,2535,2535,2535,2535,0
20240328,170800,1696138320,2535,2535,2535,2535,0
20240328,170700,1696138320,2535,2535,2535,2535,0
20240328,170600,1696138320,2535,2535,2535,2535,0
20240328,170500,1696138320,2535,2535,2535,2535,0
20240328,170400,1696138320,2535,2535,2535,2535,0
20240328,170300,1696138320,2535,2535,2535,2535,0
20240328,170200,1696138320,2535,2535,2535,2535,0
20240328,170100,1696138320,2535,2535,2535,2535,0
20240328,170000,1696138320,2535,2535,2535,2535,0
20240328,165900,1696138320,2535,2535,2535,2535,0
20240328,165800,1696138320,2535,2535,2535,2535,0
20240328,165700,1696138320,2535,2535,2535,2535,0
20240328,165600,1696138320,2535,2535,2535,2535,0
20240328,165500,1696138320,2535,2535,2535,2535,0
20240328,165400,1696138320,2535,2535,2535,2535,0
20240328,165300,1696138320,2535,2535,2535,2535,0
20240328,165200,1696138320,2535,2535,2535,2535,0
20240328,165100,1696138320,2535,2535,2535,2535,0
20240328,165000,1696138320,2535,2535,2535,2535,0
20240328,164900,1696138320,2535,2535,2535,2535,0
20240328,164800,1696138320,2535,2535,2535,2535,0
20240328,164700,1696138320,2535,2535,2535,2535,0
20240328,164600,1696138320,2535,2535,2535,2535,0
20240328,164500,1696138320,2535,2535,2535,2535,0
20240328,164400,1696138320,2535,2535,2535,2535,4970
20240328,164300,1696138320,2535,2535,2535,2535,0
20240328,164200,1696138320,2535,2535,2535,2535,0
20240328,164100,1696138320,2535,2535,2535,2535,0
20240328,164000,1696138320,2535,2535,2535,2535,0
20240328,163900,1696138320,2535,2535,2535,2535,0
20240328,163800,1696138320,2535,2535,2535,2535,0
20240328,163700,1696138320,2535,2535,2535,2535,0
20240328,163600,1696138320,2535,2535,2535,2535,0
20240328,163500,1696138320,2535,2535,2535,2535,0
20240328,163400,1696138320,2535,2535,2535,2535,0
20240328,163300,1696138320,2535,2535,2535,2535,0
20240328,163200,1696138320,2535,2535,2535,2535,0
20240328,163100,1696138320,2535,2535,2535,2535,0
20240328,163000,1696138320,2535,2535,2535,2535,0
20240328,162900,1696138320,2535,2535,2535,2535,0
20240328,162800,1696138320,2535,2535,2535,2535,0
20240328,162700,1696138320,2535,2535,2535,2535,0
20240328,162600,1696138320,2535,2535,2535,2535,0
20240328,162500,1696138320,2535,2535,2535,2535,0
20240328,162400,1696138320,2535,2535,2535,2535,0
20240328,162300,1696138320,2535,2535,2535,2535,0
20240328,162200,1696138320,2535,2535,2535,2535,0
20240328,162100,1696138320,2535,2535,2535,2535,0
20240328,162000,1696138320,2535,2535,2535,2535,0
20240328,161900,1696138320,2535,2535,2535,2535,0
20240328,161800,1696138320,2535,2535,2535,2535,0
20240328,161700,1696138320,2535,2535,2535,2535,0
20240328,161600,1696138320,2535,2535,2535,2535,0
20240328,161500,1696138320,2535,2535,2535,2535,0
20240328,161400,1696138320,2535,2535,2535,2535,4970
20240328,161300,1696138320,2535,2535,2535,2535,0
20240328,161200,1696138320,2535,2535,2535,2535,0
20240328,161100,1696138320,2535,2535,2535,2535,0
20240328,161000,1696138320,2535,2535,2535,2535,0
20240328,160900,1696138320,2535,2535,2535,2535,0
20240328,160800,1696138320,2535,2535,2535,2535,0
20240328,160700,1696138320,2535,2535,2535,2535,0
20240328,160600,1696138320,2535,2535,2535,2535,0
20240328,160500,1696138320,2535,2535,2535,2535,0
20240328,160400,1696138320,2535,2535,2535,2535,0
20240328,160300,1696138320,2535,2535,2535,2535,0
20240328,160200,1696138320,2535,2535,2535,2535,0
20240328,160100,1696138320,2535,2535,2535,2535,0
20240328,160000,1696138320,2535,2535,2535,2535,0
20240328,155900,1696138320,2535,2535,2535,2535,0
20240328,155800,1696138320,2535,2535,2535,2535,0
20240328,155700,1696138320,2535,2535,2535,2535,0
20240328,155600,1696138320,2535,2535,2535,2535,0
20240328,155500,1696138320,2535,2535,2535,2535,0
20240328,155400,1696138320,2535,2535,2535,2535,0
20240328,155300,1696138320,2535,2535,2535,2535,0
20240328,155200,1696138320,2535,2535,2535,2535,0
20240328,155100,1696138320,2535,2535,2535,2535,0
20240328,155000,1696138320,2535,2535,2535,2535,0
20240328,154900,1696138320,2535,2535,2535,2535,0
20240328,154800,1696138320,2535,2535,2535,2535,0
20240328,154700,1696138320,2535,2535,2535,2535,0
20240328,154600,1696138320,2535,2535,2535,2535,0
20240328,154500,1696138320,2535,2535,2535,2535,0
20240328,154400,1696138320,2535,2535,2535,2535,4970
20240328,154300,1696138320,2535,2535,2535,2535,0
20240328,154200,1696138320,2535,2535,2535,2535,0
20240328,154100,1696138320,2535,2535,2535,2535,0
20240328,154000,1696138320,2535,2535,2535,2535,0
20240328,153900,1696138320,2535,2535,2535,2535,0
20240328,153800,1696138320,2535,2535,2535,2535,0
20240328,153700,1696138320,2535,2535,2535,2535,0
20240328,153600,1696138320,2535,2535,2535,2535,0
20240328,153500,1696138320,2535,2535,2535,2535,0
20240328,153400,1696138320,2535,2535,2535,2535,0
20240328,153300,1696138320,2535,2535,2535,2535,0
20240328,153200,1696138320,2535,2535,2535,2535,0
20240328,153100,1696138320,2535,2535,2535,2535,0
20240328,153000,1696138320,2535,2535,2535,2535,4970
20240328,152900,1683539370,2530,2530,2530,2530,0
20240328,152800,1683539370,2530,2530,2530,2530,0
20240328,152700,1683539370,2530,2530,2530,2530,0
20240328,152600,1683539370,2530,2530,2530,2530,0
20240328,152500,1683539370,2530,2530,2530,2530,0
20240328,152400,1683539370,2530,2530,2530,2530,0
20240328,152300,1683539370,2530,2530,2530,2530,0
20240328,152200,1683539370,2530,2530,2530,2530,0
20240328,152100,1683539370,2530,2530,2530,2530,0
20240328,152000,1683539370,2530,2530,2530,2530,0
20240328,151900,1683539370,2530,2535,2545,2530,2919
20240328,151800,1676148360,2535,2535,2535,2530,2423
20240328,151700,1670014545,2540,2535,2540,2530,620
20240328,151600,1668442345,2535,2535,2535,2535,1100
20240328,151500,1665653845,2535,2535,2535,2535,14
20240328,151400,1665618355,2535,2535,2535,2535,0
20240328,151300,1665618355,2535,2540,2540,2535,331
20240328,151200,1664778165,2540,2535,2540,2535,772
20240328,151100,1662817885,2540,2540,2540,2540,230
20240328,151000,1662233685,2540,2535,2540,2535,101
20240328,150900,1661977150,2540,2540,2540,2540,3
20240328,150800,1661969530,2545,2540,2545,2530,17504
20240328,150700,1617647705,2545,2545,2545,2545,421
20240328,150600,1616576260,2545,2545,2545,2545,439
20240328,150500,1615459005,2545,2545,2545,2545,124
20240328,150400,1615143425,2545,2545,2545,2545,1591
20240328,150300,1611094330,2545,2545,2545,2545,39
20240328,150200,1610995075,2540,2540,2540,2540,3680
20240328,150100,1601647875,2540,2540,2540,2535,331
20240328,150000,1600808135,2535,2535,2540,2535,1026
20240328,145900,1598207175,2535,2535,2540,2535,1268
20240328,145800,1594992765,2540,2535,2540,2535,161
20240328,145700,1594584490,2535,2530,2535,2530,241
20240328,145600,1593974755,2530,2530,2530,2530,2251
20240328,145500,1588279725,2540,2540,2540,2540,123
20240328,145400,1587967305,2540,2535,2540,2535,587
20240328,145300,1586479255,2535,2535,2535,2535,23
20240328,145200,1586420950,2535,2535,2535,2535,23
20240328,145100,1586362645,2535,2535,2535,2535,80
20240328,145000,1586159845,2535,2535,2535,2535,20
20240328,144900,1586109145,2540,2540,2540,2540,10
20240328,144800,1586083745,2540,2535,2540,2530,1531
20240328,144700,1582202805,2530,2530,2530,2530,0
20240328,144600,1582202805,2530,2535,2535,2530,519
20240328,144500,1580889515,2535,2535,2535,2535,208
20240328,144400,1580362235,2535,2535,2535,2535,1473
20240328,144300,1576628180,2535,2535,2535,2535,213
20240328,144200,1576088225,2535,2535,2535,2530,195
20240328,144100,1575594400,2530,2535,2535,2530,1222
20240328,144000,1572497630,2535,2530,2535,2530,347
20240328,143900,1571619620,2535,2535,2535,2535,83
20240328,143800,1571409215,2535,2530,2535,2530,336
20240328,143700,1570558985,2530,2535,2535,2530,1238
20240328,143600,1567423110,2530,2535,2535,2530,140
20240328,143500,1567068410,2535,2535,2535,2535,24
20240328,143400,1567007570,2530,2535,2535,2530,51
20240328,143300,1566878535,2530,2530,2540,2530,599
20240328,143200,1565362320,2540,2540,2540,2540,15
20240328,143100,1565324220,2535,2540,2540,2530,751
20240328,143000,1563420680,2535,2535,2535,2535,623
20240328,142900,1561841375,2535,2535,2535,2535,2400
20240328,142800,1555757375,2535,2535,2535,2535,0
20240328,142700,1555757375,2535,2535,2535,2535,70
20240328,142600,1555579925,2535,2535,2535,2535,20
20240328,142500,1555529225,2540,2535,2540,2535,7
20240328,142400,1555511455,2535,2535,2535,2535,103
20240328,142300,1555250350,2535,2530,2535,2530,8204
20240328,142200,1534490495,2530,2535,2535,2530,2626
20240328,142100,1527835850,2530,2535,2535,2530,2910
20240328,142000,1520461050,2535,2535,2535,2535,800
20240328,141900,1518433050,2535,2535,2535,2535,520
20240328,141800,1517114850,2535,2540,2540,2535,1230
20240328,141700,1513995490,2540,2545,2545,2540,72
20240328,141600,1513812465,2545,2540,2545,2540,489
20240328,141500,1512570210,2540,2535,2540,2535,2676
20240328,141400,1505786045,2535,2535,2535,2535,37
20240328,141300,1505692250,2535,2540,2540,2535,2871
20240328,141200,1498409230,2540,2540,2540,2540,3477
20240328,141100,1489577650,2540,2545,2545,2540,1177
20240328,141000,1486587970,2550,2550,2550,2550,0
20240328,140900,1486587970,2550,2540,2550,2540,270
20240328,140800,1485901870,2540,2540,2540,2540,2080
20240328,140700,1480618670,2540,2540,2540,2540,190
20240328,140600,1480136070,2540,2540,2540,2540,256
20240328,140500,1479485830,2540,2535,2540,2535,624
20240328,140400,1477900880,2540,2535,2540,2535,176
20240328,140300,1477454590,2540,2540,2540,2540,1069
20240328,140200,1474739330,2540,2540,2540,2535,2704
20240328,140100,1467873645,2540,2535,2540,2535,640
20240328,140000,1466248295,2535,2540,2550,2535,8083
20240328,135900,1445743160,2545,2540,2545,2535,16006
20240328,135800,1405153335,2540,2540,2550,2540,742
20240328,135700,1403268645,2540,2550,2550,2540,12716
20240328,135600,1370933040,2550,2550,2550,2550,3814
20240328,135500,1361207340,2550,2555,2555,2550,3095
20240328,135400,1353309550,2560,2560,2560,2560,1
20240328,135300,1353306990,2560,2560,2560,2560,0
20240328,135200,1353306990,2560,2555,2560,2555,165
20240328,135100,1352885405,2560,2560,2560,2560,1
20240328,135000,1352882845,2560,2555,2560,2555,15
20240328,134900,1352844495,2560,2560,2560,2560,5
20240328,134800,1352831695,2560,2560,2560,2560,2139
20240328,134700,1347355855,2560,2560,2560,2560,75
20240328,134600,1347163855,2560,2560,2560,2560,1226
20240328,134500,1344025295,2565,2560,2565,2560,189
20240328,134400,1343541260,2565,2565,2565,2565,0
20240328,134300,1343541260,2565,2565,2565,2565,6
20240328,134200,1343525870,2565,2565,2565,2565,501
20240328,134100,1342240805,2565,2565,2565,2565,6
20240328,134000,1342225415,2550,2560,2560,2550,15269
20240328,133900,1303252905,2560,2560,2565,2560,2362
20240328,133800,1297206155,2560,2560,2560,2560,0
20240328,133700,1297206155,2560,2570,2570,2560,188
20240328,133600,1296724865,2570,2570,2570,2570,2
20240328,133500,1296719725,2560,2560,2560,2560,263
20240328,133400,1296046445,2560,2560,2560,2560,0
20240328,133300,1296046445,2560,2560,2560,2560,30
20240328,133200,1295969645,2560,2560,2560,2560,403
20240328,133100,1294937965,2560,2565,2570,2560,471
20240328,133000,1293730430,2570,2570,2570,2570,0
20240328,132900,1293730430,2570,2560,2570,2560,26
20240328,132800,1293663860,2560,2560,2560,2560,0
20240328,132700,1293663860,2560,2560,2560,2560,0
20240328,132600,1293663860,2560,2560,2560,2560,0
20240328,132500,1293663860,2560,2570,2570,2560,115
20240328,132400,1293369010,2570,2565,2570,2560,510
20240328,132300,1292062945,2565,2565,2565,2565,0
20240328,132200,1292062945,2565,2565,2565,2565,753
20240328,132100,1290131500,2565,2565,2565,2565,298
20240328,132000,1289367130,2565,2565,2565,2565,502
20240328,131900,1288079500,2565,2565,2565,2565,94
20240328,131800,1287838390,2565,2570,2570,2565,16
20240328,131700,1287797300,2570,2570,2570,2570,0
20240328,131600,1287797300,2570,2570,2570,2570,0
20240328,131500,1287797300,2570,2570,2570,2570,1
20240328,131400,1287794730,2570,2555,2570,2555,32
20240328,131300,1287712940,2555,2560,2570,2555,1468
20240328,131200,1283957265,2555,2565,2565,2555,5332
20240328,131100,1270319835,2570,2570,2570,2570,2333
20240328,131000,1264324025,2570,2565,2570,2565,1030
20240328,130900,1261681325,2570,2570,2570,2570,855
20240328,130800,1259483975,2570,2555,2570,2555,1216
20240328,130700,1256377065,2555,2560,2560,2555,1130
20240328,130600,1253487190,2560,2560,2560,2560,2474
20240328,130500,1247153750,2570,2565,2570,2560,214
20240328,130400,1246604840,2560,2565,2565,2560,3041
20240328,130300,1238816760,2565,2565,2565,2565,1501
20240328,130200,1234966695,2570,2570,2570,2570,232
20240328,130100,1234370455,2575,2575,2575,2575,2
20240328,130000,1234365305,2570,2570,2570,2570,572
20240328,125900,1232895265,2570,2570,2570,2570,1
20240328,125800,1232892695,2565,2565,2565,2565,567
20240328,125700,1231438340,2565,2565,2565,2565,1300
20240328,125600,1228103840,2565,2565,2565,2565,392
20240328,125500,1227098360,2565,2565,2565,2565,30
20240328,125400,1227021410,2570,2570,2570,2570,385
20240328,125300,1226031960,2570,2570,2570,2570,0
20240328,125200,1226031960,2570,2570,2570,2570,0
20240328,125100,1226031960,2570,2570,2570,2570,11
20240328,125000,1226003690,2570,2575,2575,2570,31
20240328,124900,1225923965,2575,2575,2575,2575,11
20240328,124800,1225895640,2570,2570,2570,2570,1901
20240328,124700,1221010070,2570,2570,2570,2570,11
20240328,124600,1220981800,2570,2565,2570,2565,1460
20240328,124500,1217236800,2570,2570,2570,2570,15
20240328,124400,1217198250,2570,2570,2570,2565,572
20240328,124300,1215731060,2565,2565,2565,2565,430
20240328,124200,1214628110,2560,2565,2565,2560,1093
20240328,124100,1211826370,2565,2565,2565,2565,0
20240328,124000,1211826370,2565,2570,2570,2565,719
20240328,123900,1209982130,2565,2565,2565,2565,1200
20240328,123800,1206904130,2565,2570,2570,2565,803
20240328,123700,1204844190,2570,2570,2570,2570,0
20240328,123600,1204844190,2570,2570,2570,2570,5
20240328,123500,1204831340,2570,2570,2570,2570,0
20240328,123400,1204831340,2570,2570,2570,2570,2085
20240328,123300,1199472890,2570,2570,2570,2570,3344
20240328,123200,1190878810,2575,2575,2575,2575,11
20240328,123100,1190850485,2575,2570,2575,2570,3631
20240328,123000,1181513315,2570,2570,2570,2570,19
20240328,122900,1181464485,2575,2575,2575,2575,6
20240328,122800,1181449035,2575,2575,2575,2575,2
20240328,122700,1181443885,2570,2570,2570,2570,1
20240328,122600,1181441315,2570,2575,2575,2570,3
20240328,122500,1181433600,2575,2575,2575,2575,52
20240328,122400,1181299700,2575,2575,2575,2575,39
20240328,122300,1181199275,2570,2570,2570,2570,95
20240328,122200,1180955125,2575,2575,2575,2575,670
20240328,122100,1179229875,2570,2570,2570,2570,200
20240328,122000,1178715875,2570,2575,2575,2570,110
20240328,121900,1178432675,2585,2585,2585,2570,503
20240328,121800,1177139920,2570,2585,2585,2570,142
20240328,121700,1176774230,2570,2580,2580,2570,950
20240328,121600,1174327990,2585,2585,2585,2585,0
20240328,121500,1174327990,2585,2585,2585,2585,15
20240328,121400,1174289215,2585,2585,2585,2585,0
20240328,121300,1174289215,2585,2585,2585,2585,0
20240328,121200,1174289215,2585,2585,2585,2585,9
20240328,121100,1174265950,2585,2580,2585,2575,2330
20240328,121000,1168265120,2580,2580,2580,2580,35
20240328,120900,1168174820,2575,2580,2580,2575,315
20240328,120800,1167363620,2580,2580,2580,2575,996
20240328,120700,1164794440,2580,2580,2580,2580,26
20240328,120600,1164727360,2575,2575,2575,2575,1
20240328,120500,1164724785,2580,2580,2580,2580,0
20240328,120400,1164724785,2580,2580,2580,2580,6
20240328,120300,1164709305,2575,2580,2580,2575,3836
20240328,120200,1154830605,2580,2575,2580,2575,69
20240328,120100,1154652925,2580,2580,2580,2575,622
20240328,120000,1153051195,2580,2580,2580,2580,0
20240328,115900,1153051195,2580,2580,2580,2580,13256
20240328,115800,1118850715,2585,2585,2585,2585,584
20240328,115700,1117341075,2585,2585,2585,2585,495
20240328,115600,1116061500,2590,2585,2590,2585,615
20240328,115500,1114471705,2585,2585,2585,2580,807
20240328,115400,1112385615,2585,2585,2585,2585,50
20240328,115300,1112256365,2585,2585,2585,2585,145
20240328,115200,1111881540,2585,2585,2585,2585,1
20240328,115100,1111878955,2580,2580,2580,2580,2228
20240328,115000,1106130715,2580,2585,2585,2580,1201
20240328,114900,1103030105,2585,2585,2585,2585,58
20240328,114800,1102880175,2585,2585,2585,2580,809
20240328,114700,1100791395,2585,2585,2585,2585,10
20240328,114600,1100765545,2590,2590,2590,2585,152
20240328,114500,1100372615,2585,2585,2585,2585,500
20240328,114400,1099080115,2585,2585,2585,2585,77
20240328,114300,1098881070,2590,2590,2590,2590,100
20240328,114200,1098622070,2590,2585,2590,2585,185
20240328,114100,1098143645,2590,2590,2590,2590,0
20240328,114000,1098143645,2590,2590,2590,2590,174
20240328,113900,1097692985,2595,2595,2595,2595,0
20240328,113800,1097692985,2595,2595,2595,2595,586
20240328,113700,1096172315,2595,2595,2595,2595,2
20240328,113600,1096167125,2595,2595,2595,2595,8
20240328,113500,1096146365,2585,2585,2585,2585,0
20240328,113400,1096146365,2585,2595,2595,2585,910
20240328,113300,1093791015,2595,2595,2595,2595,81
20240328,113200,1093580820,2595,2595,2595,2595,79
20240328,113100,1093375815,2600,2600,2600,2600,580
20240328,113000,1091867815,2600,2590,2600,2590,20006
20240328,112900,1039878540,2590,2590,2590,2590,71
20240328,112800,1039694650,2590,2590,2590,2590,1
20240328,112700,1039692060,2580,2585,2585,2580,213
20240328,112600,1039142515,2585,2585,2585,2585,1941
20240328,112500,1034125030,2585,2585,2585,2585,967
20240328,112400,1031625335,2585,2585,2585,2585,0
20240328,112300,1031625335,2585,2590,2590,2585,6
20240328,112200,1031609800,2590,2590,2590,2590,30
20240328,112100,1031532100,2590,2590,2590,2590,1535
20240328,112000,1027556450,2590,2585,2590,2585,400
20240328,111900,1026522435,2585,2585,2585,2580,2906
20240328,111800,1019021090,2590,2590,2590,2585,56
20240328,111700,1018876120,2585,2590,2590,2585,103
20240328,111600,1018609850,2590,2590,2590,2585,204
20240328,111500,1018081515,2590,2590,2590,2590,1081
20240328,111400,1015281725,2585,2590,2590,2585,105
20240328,111300,1015009800,2580,2580,2585,2580,226
20240328,111200,1014426635,2575,2575,2575,2575,0
20240328,111100,1014426635,2575,2580,2580,2575,1964
20240328,111000,1009359615,2580,2585,2585,2580,100
20240328,110900,1009101320,2595,2575,2595,2575,1300
20240328,110800,1005738650,2580,2580,2585,2580,2151
20240328,110700,1000186475,2585,2585,2585,2585,181
20240328,110600,999718590,2580,2585,2590,2580,5264
20240328,110500,986126125,2590,2595,2600,2590,3324
20240328,110400,977507245,2595,2595,2595,2590,1420
20240328,110300,973827345,2595,2600,2600,2595,4323
20240328,110200,962599440,2600,2600,2600,2600,1178
20240328,110100,959536640,2600,2600,2600,2595,5042
20240328,110000,946429025,2595,2600,2600,2595,8970
20240328,105900,923112025,2600,2600,2600,2595,1622
20240328,105800,918897210,2595,2595,2600,2590,16237
20240328,105700,876761865,2595,2595,2595,2590,5475
20240328,105600,862557170,2595,2595,2595,2590,4777
20240328,105500,850161330,2595,2595,2595,2590,6417
20240328,105400,833509255,2595,2590,2595,2590,2367
20240328,105300,827372070,2590,2590,2595,2585,4847
20240328,105200,814816115,2590,2580,2590,2580,2140
20240328,105100,809284455,2585,2585,2585,2585,1
20240328,105000,809281870,2585,2580,2585,2580,622
20240328,104900,807676850,2580,2580,2580,2580,2877
20240328,104800,800254190,2585,2585,2585,2585,923
20240328,104700,797868235,2585,2585,2585,2585,21
20240328,104600,797813950,2585,2590,2590,2580,1202
20240328,104500,794708030,2590,2585,2590,2585,885
20240328,104400,792420225,2585,2580,2585,2580,5474
20240328,104300,778269995,2580,2580,2580,2580,913
20240328,104200,775914455,2585,2580,2585,2580,492
20240328,104100,774643900,2585,2580,2585,2580,6869
20240328,104000,756918635,2580,2580,2580,2575,2349
20240328,103900,750858715,2580,2575,2580,2570,7253
20240328,103800,732167355,2575,2575,2575,2570,3425
20240328,103700,723351980,2575,2575,2575,2575,824
20240328,103600,721230180,2575,2570,2575,2570,3896
20240328,103500,711217455,2570,2565,2570,2565,44
20240328,103400,711104575,2565,2565,2565,2565,720
20240328,103300,709257775,2565,2565,2565,2565,257
20240328,103200,708598570,2570,2570,2570,2565,262
20240328,103100,707925235,2570,2570,2570,2570,0
20240328,103000,707925235,2570,2570,2570,2570,42
20240328,102900,707817295,2570,2570,2570,2570,48
20240328,102800,707693935,2570,2570,2570,2570,28
20240328,102700,707621975,2570,2570,2570,2570,1
20240328,102600,707619405,2555,2555,2555,2555,0
20240328,102500,707619405,2555,2560,2560,2555,2060
20240328,102400,702351105,2570,2555,2570,2555,603
20240328,102300,700810395,2555,2555,2555,2555,239
20240328,102200,700199750,2555,2560,2560,2555,3611
20240328,102100,690960600,2570,2565,2570,2560,3281
20240328,102000,682559085,2565,2560,2565,2560,2274
20240328,101900,676728260,2560,2560,2560,2560,703
20240328,101800,674928580,2560,2560,2560,2555,1550
20240328,101700,670965580,2555,2565,2565,2555,8529
20240328,101600,649135895,2560,2565,2565,2560,1080
20240328,101500,646365845,2565,2565,2565,2565,0
20240328,101400,646365845,2565,2560,2565,2560,1571
20240328,101300,642340895,2565,2565,2565,2565,1477
20240328,101200,638552390,2565,2565,2570,2565,807
20240328,101100,636482285,2570,2570,2570,2565,718
20240328,101000,634637525,2570,2565,2570,2565,193
20240328,100900,634141955,2565,2570,2570,2565,1682
20240328,100800,629822720,2570,2570,2575,2570,1298
20240328,100700,626486835,2575,2575,2575,2575,600
20240328,100600,624941835,2575,2570,2575,2570,2043
20240328,100500,619686825,2570,2565,2570,2565,431
20240328,100400,618579260,2565,2565,2575,2565,3156
20240328,100300,610484110,2565,2575,2575,2565,254
20240328,100200,609831390,2575,2565,2575,2565,1279
20240328,100100,606550695,2565,2570,2575,2565,3086
20240328,100000,598629620,2565,2570,2570,2565,507
20240328,095900,597326640,2570,2570,2570,2565,1011
20240328,095800,594728420,2565,2565,2565,2565,984
20240328,095700,592204460,2565,2570,2570,2565,156
20240328,095600,591803995,2575,2570,2575,2570,54
20240328,095500,591665195,2570,2570,2575,2565,632
20240328,095400,590040610,2575,2570,2575,2570,201
20240328,095300,589524035,2570,2570,2575,2570,1607
20240328,095200,585391545,2575,2575,2575,2570,522
20240328,095100,584048840,2575,2575,2575,2575,2245
20240328,095000,578267965,2570,2570,2575,2570,677
20240328,094900,576527975,2570,2570,2570,2570,317
20240328,094800,575713285,2570,2575,2575,2570,472
20240328,094700,574499885,2570,2575,2575,2570,224
20240328,094600,573923100,2575,2570,2575,2570,336
20240328,094500,573058560,2580,2580,2580,2580,1250
20240328,094400,569833560,2580,2570,2580,2570,227
20240328,094300,569249550,2570,2575,2580,2570,1262
20240328,094200,566004275,2570,2580,2580,2570,21
20240328,094100,565950200,2580,2570,2580,2570,62
20240328,094000,565790360,2570,2575,2575,2570,3918
20240328,093900,555711970,2575,2570,2575,2570,761
20240328,093800,553755925,2575,2575,2575,2570,1116
20240328,093700,550884500,2575,2580,2580,2570,2730
20240328,093600,543854155,2580,2580,2580,2580,1159
20240328,093500,540863935,2580,2580,2580,2575,1126
20240328,093400,537960205,2575,2570,2575,2570,3742
20240328,093300,528333060,2570,2575,2575,2570,2840
20240328,093200,521026935,2575,2575,2580,2575,2141
20240328,093100,515507520,2580,2580,2590,2580,8118
20240328,093000,494545215,2580,2580,2580,2575,3587
20240328,092900,485298155,2580,2580,2580,2575,5124
20240328,092800,472078630,2580,2585,2585,2575,2426
20240328,092700,465823705,2580,2575,2585,2575,8563
20240328,092600,443745295,2575,2595,2595,2575,13193
20240328,092500,409593230,2600,2590,2600,2590,16334
20240328,092400,367222995,2590,2575,2600,2565,31670
20240328,092300,285253585,2575,2550,2575,2550,4404
20240328,092200,273931210,2565,2560,2570,2550,4972
20240328,092100,261234390,2560,2560,2560,2560,395
20240328,092000,260223190,2560,2555,2570,2555,4577
20240328,091900,248509825,2555,2545,2555,2545,446
20240328,091800,247372795,2545,2550,2555,2545,1313
20240328,091700,244026590,2550,2565,2565,2540,9545
20240328,091600,219680675,2565,2555,2590,2550,18486
20240328,091500,172159915,2555,2555,2555,2555,8
20240328,091400,172139475,2565,2550,2565,2545,3531
20240328,091300,163099780,2545,2550,2550,2545,1946
20240328,091200,158137515,2550,2560,2560,2550,2656
20240328,091100,151341905,2555,2555,2560,2545,1906
20240328,091000,146471245,2555,2555,2560,2555,1937
20240328,090900,141516925,2560,2540,2565,2540,13765
20240328,090800,106378960,2540,2540,2540,2540,1657
20240328,090700,102170180,2540,2545,2545,2540,2003
20240328,090600,97076300,2545,2540,2550,2540,1002
20240328,090500,94526210,2545,2545,2545,2540,312
20240328,090400,93732250,2530,2535,2545,2530,5082
20240328,090300,80809895,2535,2535,2535,2530,3622
20240328,090200,71634430,2540,2555,2555,2540,7559
20240328,090100,52379375,2555,2525,2555,2525,15095
20240328,090000,14077875,2530,2550,2550,2525,5538