stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202900,1949391630,5280,5280,5280,5280,6750
20240328,202800,1949391630,5280,5280,5280,5280,0
20240328,202700,1949391630,5280,5280,5280,5280,0
20240328,202600,1949391630,5280,5280,5280,5280,0
20240328,202500,1949391630,5280,5280,5280,5280,0
20240328,202400,1949391630,5280,5280,5280,5280,0
20240328,202300,1949391630,5280,5280,5280,5280,0
20240328,202200,1949391630,5280,5280,5280,5280,0
20240328,202100,1949391630,5280,5280,5280,5280,0
20240328,202000,1949391630,5280,5280,5280,5280,0
20240328,201900,1949391630,5280,5280,5280,5280,0
20240328,201800,1949391630,5280,5280,5280,5280,0
20240328,201700,1949391630,5280,5280,5280,5280,0
20240328,201600,1949391630,5280,5280,5280,5280,0
20240328,201500,1949391630,5280,5280,5280,5280,0
20240328,201400,1949391630,5280,5280,5280,5280,0
20240328,201300,1949391630,5280,5280,5280,5280,0
20240328,201200,1949391630,5280,5280,5280,5280,0
20240328,201100,1949391630,5280,5280,5280,5280,0
20240328,201000,1949391630,5280,5280,5280,5280,0
20240328,200900,1949391630,5280,5280,5280,5280,0
20240328,200800,1949391630,5280,5280,5280,5280,0
20240328,200700,1949391630,5280,5280,5280,5280,0
20240328,200600,1949391630,5280,5280,5280,5280,0
20240328,200500,1949391630,5280,5280,5280,5280,0
20240328,200400,1949391630,5280,5280,5280,5280,0
20240328,200300,1949391630,5280,5280,5280,5280,0
20240328,200200,1949391630,5280,5280,5280,5280,0
20240328,200100,1949391630,5280,5280,5280,5280,0
20240328,200000,1949391630,5280,5280,5280,5280,0
20240328,195900,1949391630,5280,5280,5280,5280,6750
20240328,195800,1949391630,5280,5280,5280,5280,0
20240328,195700,1949391630,5280,5280,5280,5280,0
20240328,195600,1949391630,5280,5280,5280,5280,0
20240328,195500,1949391630,5280,5280,5280,5280,0
20240328,195400,1949391630,5280,5280,5280,5280,0
20240328,195300,1949391630,5280,5280,5280,5280,0
20240328,195200,1949391630,5280,5280,5280,5280,0
20240328,195100,1949391630,5280,5280,5280,5280,0
20240328,195000,1949391630,5280,5280,5280,5280,0
20240328,194900,1949391630,5280,5280,5280,5280,0
20240328,194800,1949391630,5280,5280,5280,5280,0
20240328,194700,1949391630,5280,5280,5280,5280,0
20240328,194600,1949391630,5280,5280,5280,5280,0
20240328,194500,1949391630,5280,5280,5280,5280,0
20240328,194400,1949391630,5280,5280,5280,5280,0
20240328,194300,1949391630,5280,5280,5280,5280,0
20240328,194200,1949391630,5280,5280,5280,5280,0
20240328,194100,1949391630,5280,5280,5280,5280,0
20240328,194000,1949391630,5280,5280,5280,5280,0
20240328,193900,1949391630,5280,5280,5280,5280,0
20240328,193800,1949391630,5280,5280,5280,5280,0
20240328,193700,1949391630,5280,5280,5280,5280,0
20240328,193600,1949391630,5280,5280,5280,5280,0
20240328,193500,1949391630,5280,5280,5280,5280,0
20240328,193400,1949391630,5280,5280,5280,5280,0
20240328,193300,1949391630,5280,5280,5280,5280,0
20240328,193200,1949391630,5280,5280,5280,5280,0
20240328,193100,1949391630,5280,5280,5280,5280,0
20240328,193000,1949391630,5280,5280,5280,5280,0
20240328,192900,1949391630,5280,5280,5280,5280,6750
20240328,192800,1949391630,5280,5280,5280,5280,0
20240328,192700,1949391630,5280,5280,5280,5280,0
20240328,192600,1949391630,5280,5280,5280,5280,0
20240328,192500,1949391630,5280,5280,5280,5280,0
20240328,192400,1949391630,5280,5280,5280,5280,0
20240328,192300,1949391630,5280,5280,5280,5280,0
20240328,192200,1949391630,5280,5280,5280,5280,0
20240328,192100,1949391630,5280,5280,5280,5280,0
20240328,192000,1949391630,5280,5280,5280,5280,0
20240328,191900,1949391630,5280,5280,5280,5280,0
20240328,191800,1949391630,5280,5280,5280,5280,0
20240328,191700,1949391630,5280,5280,5280,5280,0
20240328,191600,1949391630,5280,5280,5280,5280,0
20240328,191500,1949391630,5280,5280,5280,5280,0
20240328,191400,1949391630,5280,5280,5280,5280,0
20240328,191300,1949391630,5280,5280,5280,5280,0
20240328,191200,1949391630,5280,5280,5280,5280,0
20240328,191100,1949391630,5280,5280,5280,5280,0
20240328,191000,1949391630,5280,5280,5280,5280,0
20240328,190900,1949391630,5280,5280,5280,5280,0
20240328,190800,1949391630,5280,5280,5280,5280,0
20240328,190700,1949391630,5280,5280,5280,5280,0
20240328,190600,1949391630,5280,5280,5280,5280,0
20240328,190500,1949391630,5280,5280,5280,5280,0
20240328,190400,1949391630,5280,5280,5280,5280,0
20240328,190300,1949391630,5280,5280,5280,5280,0
20240328,190200,1949391630,5280,5280,5280,5280,0
20240328,190100,1949391630,5280,5280,5280,5280,0
20240328,190000,1949391630,5280,5280,5280,5280,0
20240328,185900,1949391630,5280,5280,5280,5280,6750
20240328,185800,1949391630,5280,5280,5280,5280,0
20240328,185700,1949391630,5280,5280,5280,5280,0
20240328,185600,1949391630,5280,5280,5280,5280,0
20240328,185500,1949391630,5280,5280,5280,5280,0
20240328,185400,1949391630,5280,5280,5280,5280,0
20240328,185300,1949391630,5280,5280,5280,5280,0
20240328,185200,1949391630,5280,5280,5280,5280,0
20240328,185100,1949391630,5280,5280,5280,5280,0
20240328,185000,1949391630,5280,5280,5280,5280,0
20240328,184900,1949391630,5280,5280,5280,5280,0
20240328,184800,1949391630,5280,5280,5280,5280,0
20240328,184700,1949391630,5280,5280,5280,5280,0
20240328,184600,1949391630,5280,5280,5280,5280,0
20240328,184500,1949391630,5280,5280,5280,5280,0
20240328,184400,1949391630,5280,5280,5280,5280,0
20240328,184300,1949391630,5280,5280,5280,5280,0
20240328,184200,1949391630,5280,5280,5280,5280,0
20240328,184100,1949391630,5280,5280,5280,5280,0
20240328,184000,1949391630,5280,5280,5280,5280,0
20240328,183900,1949391630,5280,5280,5280,5280,0
20240328,183800,1949391630,5280,5280,5280,5280,0
20240328,183700,1949391630,5280,5280,5280,5280,0
20240328,183600,1949391630,5280,5280,5280,5280,0
20240328,183500,1949391630,5280,5280,5280,5280,0
20240328,183400,1949391630,5280,5280,5280,5280,0
20240328,183300,1949391630,5280,5280,5280,5280,0
20240328,183200,1949391630,5280,5280,5280,5280,0
20240328,183100,1949391630,5280,5280,5280,5280,0
20240328,183000,1949391630,5280,5280,5280,5280,0
20240328,182900,1949391630,5280,5280,5280,5280,6750
20240328,182800,1949391630,5280,5280,5280,5280,0
20240328,182700,1949391630,5280,5280,5280,5280,0
20240328,182600,1949391630,5280,5280,5280,5280,0
20240328,182500,1949391630,5280,5280,5280,5280,0
20240328,182400,1949391630,5280,5280,5280,5280,0
20240328,182300,1949391630,5280,5280,5280,5280,0
20240328,182200,1949391630,5280,5280,5280,5280,0
20240328,182100,1949391630,5280,5280,5280,5280,0
20240328,182000,1949391630,5280,5280,5280,5280,0
20240328,181900,1949391630,5280,5280,5280,5280,0
20240328,181800,1949391630,5280,5280,5280,5280,0
20240328,181700,1949391630,5280,5280,5280,5280,0
20240328,181600,1949391630,5280,5280,5280,5280,0
20240328,181500,1949391630,5280,5280,5280,5280,0
20240328,181400,1949391630,5280,5280,5280,5280,0
20240328,181300,1949391630,5280,5280,5280,5280,0
20240328,181200,1949391630,5280,5280,5280,5280,0
20240328,181100,1949391630,5280,5280,5280,5280,0
20240328,181000,1949391630,5280,5280,5280,5280,0
20240328,180900,1949391630,5280,5280,5280,5280,0
20240328,180800,1949391630,5280,5280,5280,5280,0
20240328,180700,1949391630,5280,5280,5280,5280,0
20240328,180600,1949391630,5280,5280,5280,5280,0
20240328,180500,1949391630,5280,5280,5280,5280,0
20240328,180400,1949391630,5280,5280,5280,5280,0
20240328,180300,1949391630,5280,5280,5280,5280,0
20240328,180200,1949391630,5280,5280,5280,5280,0
20240328,180100,1949391630,5280,5280,5280,5280,0
20240328,180000,1949391630,5280,5280,5280,5280,0
20240328,175900,1949391630,5280,5280,5280,5280,6750
20240328,175800,1949391630,5280,5280,5280,5280,0
20240328,175700,1949391630,5280,5280,5280,5280,0
20240328,175600,1949391630,5280,5280,5280,5280,0
20240328,175500,1949391630,5280,5280,5280,5280,0
20240328,175400,1949391630,5280,5280,5280,5280,0
20240328,175300,1949391630,5280,5280,5280,5280,0
20240328,175200,1949391630,5280,5280,5280,5280,0
20240328,175100,1949391630,5280,5280,5280,5280,0
20240328,175000,1949391630,5280,5280,5280,5280,0
20240328,174900,1949391630,5280,5280,5280,5280,0
20240328,174800,1949391630,5280,5280,5280,5280,0
20240328,174700,1949391630,5280,5280,5280,5280,0
20240328,174600,1949391630,5280,5280,5280,5280,0
20240328,174500,1949391630,5280,5280,5280,5280,0
20240328,174400,1949391630,5280,5280,5280,5280,0
20240328,174300,1949391630,5280,5280,5280,5280,0
20240328,174200,1949391630,5280,5280,5280,5280,0
20240328,174100,1949391630,5280,5280,5280,5280,0
20240328,174000,1949391630,5280,5280,5280,5280,0
20240328,173900,1949391630,5280,5280,5280,5280,0
20240328,173800,1949391630,5280,5280,5280,5280,0
20240328,173700,1949391630,5280,5280,5280,5280,0
20240328,173600,1949391630,5280,5280,5280,5280,0
20240328,173500,1949391630,5280,5280,5280,5280,0
20240328,173400,1949391630,5280,5280,5280,5280,0
20240328,173300,1949391630,5280,5280,5280,5280,0
20240328,173200,1949391630,5280,5280,5280,5280,0
20240328,173100,1949391630,5280,5280,5280,5280,0
20240328,173000,1949391630,5280,5280,5280,5280,0
20240328,172900,1949391630,5280,5280,5280,5280,6750
20240328,172800,1949391630,5280,5280,5280,5280,0
20240328,172700,1949391630,5280,5280,5280,5280,0
20240328,172600,1949391630,5280,5280,5280,5280,0
20240328,172500,1949391630,5280,5280,5280,5280,0
20240328,172400,1949391630,5280,5280,5280,5280,0
20240328,172300,1949391630,5280,5280,5280,5280,0
20240328,172200,1949391630,5280,5280,5280,5280,0
20240328,172100,1949391630,5280,5280,5280,5280,0
20240328,172000,1949391630,5280,5280,5280,5280,0
20240328,171900,1949391630,5280,5280,5280,5280,0
20240328,171800,1949391630,5280,5280,5280,5280,0
20240328,171700,1949391630,5280,5280,5280,5280,0
20240328,171600,1949391630,5280,5280,5280,5280,0
20240328,171500,1949391630,5280,5280,5280,5280,0
20240328,171400,1949391630,5280,5280,5280,5280,0
20240328,171300,1949391630,5280,5280,5280,5280,0
20240328,171200,1949391630,5280,5280,5280,5280,0
20240328,171100,1949391630,5280,5280,5280,5280,0
20240328,171000,1949391630,5280,5280,5280,5280,0
20240328,170900,1949391630,5280,5280,5280,5280,0
20240328,170800,1949391630,5280,5280,5280,5280,0
20240328,170700,1949391630,5280,5280,5280,5280,0
20240328,170600,1949391630,5280,5280,5280,5280,0
20240328,170500,1949391630,5280,5280,5280,5280,0
20240328,170400,1949391630,5280,5280,5280,5280,0
20240328,170300,1949391630,5280,5280,5280,5280,0
20240328,170200,1949391630,5280,5280,5280,5280,0
20240328,170100,1949391630,5280,5280,5280,5280,0
20240328,170000,1949391630,5280,5280,5280,5280,0
20240328,165900,1949391630,5280,5280,5280,5280,6750
20240328,165800,1949391630,5280,5280,5280,5280,0
20240328,165700,1949391630,5280,5280,5280,5280,0
20240328,165600,1949391630,5280,5280,5280,5280,0
20240328,165500,1949391630,5280,5280,5280,5280,0
20240328,165400,1949391630,5280,5280,5280,5280,0
20240328,165300,1949391630,5280,5280,5280,5280,0
20240328,165200,1949391630,5280,5280,5280,5280,0
20240328,165100,1949391630,5280,5280,5280,5280,0
20240328,165000,1949391630,5280,5280,5280,5280,0
20240328,164900,1949391630,5280,5280,5280,5280,0
20240328,164800,1949391630,5280,5280,5280,5280,0
20240328,164700,1949391630,5280,5280,5280,5280,0
20240328,164600,1949391630,5280,5280,5280,5280,0
20240328,164500,1949391630,5280,5280,5280,5280,0
20240328,164400,1949391630,5280,5280,5280,5280,0
20240328,164300,1949391630,5280,5280,5280,5280,0
20240328,164200,1949391630,5280,5280,5280,5280,0
20240328,164100,1949391630,5280,5280,5280,5280,0
20240328,164000,1949391630,5280,5280,5280,5280,0
20240328,163900,1949391630,5280,5280,5280,5280,0
20240328,163800,1949391630,5280,5280,5280,5280,0
20240328,163700,1949391630,5280,5280,5280,5280,0
20240328,163600,1949391630,5280,5280,5280,5280,0
20240328,163500,1949391630,5280,5280,5280,5280,0
20240328,163400,1949391630,5280,5280,5280,5280,0
20240328,163300,1949391630,5280,5280,5280,5280,0
20240328,163200,1949391630,5280,5280,5280,5280,0
20240328,163100,1949391630,5280,5280,5280,5280,0
20240328,163000,1949391630,5280,5280,5280,5280,0
20240328,162900,1949391630,5280,5280,5280,5280,6750
20240328,162800,1949391630,5280,5280,5280,5280,0
20240328,162700,1949391630,5280,5280,5280,5280,0
20240328,162600,1949391630,5280,5280,5280,5280,0
20240328,162500,1949391630,5280,5280,5280,5280,0
20240328,162400,1949391630,5280,5280,5280,5280,0
20240328,162300,1949391630,5280,5280,5280,5280,0
20240328,162200,1949391630,5280,5280,5280,5280,0
20240328,162100,1949391630,5280,5280,5280,5280,0
20240328,162000,1949391630,5280,5280,5280,5280,0
20240328,161900,1949391630,5280,5280,5280,5280,0
20240328,161800,1949391630,5280,5280,5280,5280,0
20240328,161700,1949391630,5280,5280,5280,5280,0
20240328,161600,1949391630,5280,5280,5280,5280,0
20240328,161500,1949391630,5280,5280,5280,5280,0
20240328,161400,1949391630,5280,5280,5280,5280,0
20240328,161300,1949391630,5280,5280,5280,5280,0
20240328,161200,1949391630,5280,5280,5280,5280,0
20240328,161100,1949391630,5280,5280,5280,5280,0
20240328,161000,1949391630,5280,5280,5280,5280,0
20240328,160900,1949391630,5280,5280,5280,5280,0
20240328,160800,1949391630,5280,5280,5280,5280,0
20240328,160700,1949391630,5280,5280,5280,5280,0
20240328,160600,1949391630,5280,5280,5280,5280,0
20240328,160500,1949391630,5280,5280,5280,5280,0
20240328,160400,1949391630,5280,5280,5280,5280,0
20240328,160300,1949391630,5280,5280,5280,5280,0
20240328,160200,1949391630,5280,5280,5280,5280,0
20240328,160100,1949391630,5280,5280,5280,5280,0
20240328,160000,1949391630,5280,5280,5280,5280,0
20240328,155900,1949391630,5280,5280,5280,5280,6750
20240328,155800,1949391630,5280,5280,5280,5280,0
20240328,155700,1949391630,5280,5280,5280,5280,0
20240328,155600,1949391630,5280,5280,5280,5280,0
20240328,155500,1949391630,5280,5280,5280,5280,0
20240328,155400,1949391630,5280,5280,5280,5280,0
20240328,155300,1949391630,5280,5280,5280,5280,0
20240328,155200,1949391630,5280,5280,5280,5280,0
20240328,155100,1949391630,5280,5280,5280,5280,0
20240328,155000,1949391630,5280,5280,5280,5280,0
20240328,154900,1949391630,5280,5280,5280,5280,0
20240328,154800,1949391630,5280,5280,5280,5280,0
20240328,154700,1949391630,5280,5280,5280,5280,0
20240328,154600,1949391630,5280,5280,5280,5280,0
20240328,154500,1949391630,5280,5280,5280,5280,0
20240328,154400,1949391630,5280,5280,5280,5280,0
20240328,154300,1949391630,5280,5280,5280,5280,0
20240328,154200,1949391630,5280,5280,5280,5280,0
20240328,154100,1949391630,5280,5280,5280,5280,0
20240328,154000,1949391630,5280,5280,5280,5280,0
20240328,153900,1949391630,5280,5280,5280,5280,0
20240328,153800,1949391630,5280,5280,5280,5280,0
20240328,153700,1949391630,5280,5280,5280,5280,0
20240328,153600,1949391630,5280,5280,5280,5280,0
20240328,153500,1949391630,5280,5280,5280,5280,0
20240328,153400,1949391630,5280,5280,5280,5280,0
20240328,153300,1949391630,5280,5280,5280,5280,0
20240328,153200,1949391630,5280,5280,5280,5280,0
20240328,153100,1949391630,5280,5280,5280,5280,0
20240328,153000,1949391630,5280,5280,5280,5280,6750
20240328,152900,1913751630,5300,5300,5300,5300,0
20240328,152800,1913751630,5300,5300,5300,5300,0
20240328,152700,1913751630,5300,5300,5300,5300,0
20240328,152600,1913751630,5300,5300,5300,5300,0
20240328,152500,1913751630,5300,5300,5300,5300,0
20240328,152400,1913751630,5300,5300,5300,5300,0
20240328,152300,1913751630,5300,5300,5300,5300,0
20240328,152200,1913751630,5300,5300,5300,5300,0
20240328,152100,1913751630,5300,5300,5300,5300,0
20240328,152000,1913751630,5300,5300,5300,5300,0
20240328,151900,1913751630,5300,5280,5300,5280,297
20240328,151800,1912181230,5300,5300,5300,5290,1267
20240328,151700,1905477290,5300,5300,5300,5290,293
20240328,151600,1903925340,5290,5300,5300,5290,86
20240328,151500,1903470000,5300,5280,5300,5280,2945
20240328,151400,1887911770,5290,5290,5290,5290,596
20240328,151300,1884758930,5280,5290,5300,5280,5221
20240328,151200,1857189960,5290,5290,5290,5290,2006
20240328,151100,1846578220,5290,5300,5300,5290,188
20240328,151000,1845583200,5300,5300,5300,5300,1
20240328,150900,1845577900,5300,5300,5300,5300,0
20240328,150800,1845577900,5300,5300,5300,5300,36
20240328,150700,1845387100,5300,5300,5310,5300,1020
20240328,150600,1839980440,5310,5300,5310,5300,119
20240328,150500,1839349640,5300,5300,5300,5290,2001
20240328,150400,1828752310,5290,5290,5290,5290,3938
20240328,150300,1807920290,5300,5300,5300,5300,68
20240328,150200,1807559890,5300,5300,5300,5300,51
20240328,150100,1807289590,5300,5300,5300,5300,232
20240328,150000,1806059990,5300,5300,5300,5300,591
20240328,145900,1802927690,5300,5300,5300,5300,1
20240328,145800,1802922390,5310,5310,5310,5310,0
20240328,145700,1802922390,5310,5300,5310,5300,615
20240328,145600,1799662880,5310,5310,5310,5310,0
20240328,145500,1799662880,5310,5310,5310,5310,181
20240328,145400,1798701770,5310,5310,5310,5310,5
20240328,145300,1798675220,5310,5310,5310,5310,0
20240328,145200,1798675220,5310,5310,5310,5310,0
20240328,145100,1798675220,5310,5310,5310,5310,5
20240328,145000,1798648670,5300,5300,5300,5300,500
20240328,144900,1795998670,5300,5300,5300,5300,1427
20240328,144800,1788435570,5290,5290,5290,5290,10
20240328,144700,1788382670,5300,5310,5310,5300,1001
20240328,144600,1783077340,5290,5290,5290,5290,0
20240328,144500,1783077340,5290,5290,5290,5290,1019
20240328,144400,1777686830,5300,5300,5300,5300,1349
20240328,144300,1770537130,5300,5300,5300,5300,717
20240328,144200,1766737030,5300,5300,5300,5300,22
20240328,144100,1766620430,5290,5290,5290,5290,200
20240328,144000,1765562430,5300,5300,5300,5300,25
20240328,143900,1765429930,5300,5300,5300,5300,1503
20240328,143800,1757464030,5290,5290,5290,5290,2
20240328,143700,1757453450,5300,5300,5300,5300,278
20240328,143600,1755980050,5300,5300,5300,5300,52
20240328,143500,1755704450,5300,5300,5300,5300,20
20240328,143400,1755598450,5300,5300,5300,5300,170
20240328,143300,1754697450,5300,5300,5300,5300,32
20240328,143200,1754527850,5300,5300,5300,5300,500
20240328,143100,1751877850,5300,5300,5300,5300,400
20240328,143000,1749757850,5300,5300,5300,5300,73
20240328,142900,1749370950,5300,5300,5300,5300,742
20240328,142800,1745438350,5300,5300,5300,5300,20
20240328,142700,1745332350,5290,5290,5290,5290,137
20240328,142600,1744607620,5300,5300,5300,5300,200
20240328,142500,1743547620,5290,5290,5290,5290,1024
20240328,142400,1738130660,5290,5290,5290,5290,1022
20240328,142300,1732724280,5290,5300,5300,5290,6368
20240328,142200,1699035450,5300,5300,5300,5300,1149
20240328,142100,1692945750,5300,5300,5300,5300,0
20240328,142000,1692945750,5300,5300,5300,5300,0
20240328,141900,1692945750,5300,5300,5300,5300,376
20240328,141800,1690952950,5300,5310,5310,5300,1212
20240328,141700,1684528850,5310,5310,5310,5310,10
20240328,141600,1684475750,5310,5310,5310,5310,1
20240328,141500,1684470440,5300,5300,5310,5300,157
20240328,141400,1683638290,5310,5310,5310,5310,501
20240328,141300,1680977980,5310,5310,5310,5310,10
20240328,141200,1680924880,5310,5310,5310,5310,101
20240328,141100,1680388570,5310,5310,5310,5310,5
20240328,141000,1680362020,5310,5300,5310,5300,382
20240328,140900,1678337390,5300,5300,5300,5300,281
20240328,140800,1676848090,5300,5300,5300,5300,69
20240328,140700,1676482390,5300,5300,5300,5300,500
20240328,140600,1673832390,5300,5300,5300,5300,348
20240328,140500,1671987990,5300,5300,5310,5300,1268
20240328,140400,1665265220,5300,5300,5300,5300,10
20240328,140300,1665212220,5310,5290,5310,5290,229
20240328,140200,1663998750,5290,5300,5300,5290,201
20240328,140100,1662934450,5300,5310,5310,5300,2301
20240328,140000,1650739130,5310,5310,5310,5310,100
20240328,135900,1650208130,5320,5310,5320,5310,76
20240328,135800,1649804560,5310,5310,5310,5310,205
20240328,135700,1648716010,5300,5300,5300,5300,0
20240328,135600,1648716010,5300,5310,5310,5300,2027
20240328,135500,1637962910,5300,5290,5300,5290,415
20240328,135400,1635765410,5300,5300,5300,5290,1312
20240328,135300,1628823890,5300,5300,5300,5290,885
20240328,135200,1624134350,5300,5300,5300,5300,508
20240328,135100,1621441950,5300,5310,5310,5300,522
20240328,135000,1618674350,5310,5310,5310,5310,30
20240328,134900,1618515050,5310,5310,5310,5310,19
20240328,134800,1618414160,5310,5310,5310,5310,27
20240328,134700,1618270790,5310,5310,5310,5310,20
20240328,134600,1618164590,5310,5310,5310,5310,0
20240328,134500,1618164590,5310,5310,5310,5310,20
20240328,134400,1618058390,5310,5310,5310,5310,24
20240328,134300,1617930950,5310,5310,5310,5310,2
20240328,134200,1617920330,5300,5300,5300,5300,44
20240328,134100,1617687130,5300,5300,5300,5300,199
20240328,134000,1616632430,5300,5300,5300,5300,112
20240328,133900,1616038830,5300,5300,5300,5300,736
20240328,133800,1612138030,5300,5300,5300,5300,376
20240328,133700,1610145230,5290,5310,5310,5290,333
20240328,133600,1608382500,5300,5300,5300,5300,472
20240328,133500,1605880900,5300,5300,5300,5300,396
20240328,133400,1603782100,5300,5300,5300,5300,116
20240328,133300,1603167300,5300,5300,5300,5300,61
20240328,133200,1602844000,5300,5300,5300,5300,101
20240328,133100,1602308700,5290,5310,5310,5290,1565
20240328,133000,1594027830,5290,5290,5290,5290,874
20240328,132900,1589404370,5290,5290,5290,5290,0
20240328,132800,1589404370,5290,5300,5300,5290,1081
20240328,132700,1583685480,5300,5300,5300,5300,500
20240328,132600,1581035480,5300,5300,5300,5300,1900
20240328,132500,1570965480,5310,5300,5310,5300,94
20240328,132400,1570466850,5300,5300,5300,5300,0
20240328,132300,1570466850,5300,5300,5300,5300,586
20240328,132200,1567361050,5300,5300,5300,5300,268
20240328,132100,1565940650,5300,5310,5310,5300,5451
20240328,132000,1537049850,5310,5300,5310,5300,2163
20240328,131900,1525585920,5300,5300,5300,5300,950
20240328,131800,1520550920,5300,5300,5300,5300,14
20240328,131700,1520476720,5290,5290,5290,5290,4
20240328,131600,1520455560,5300,5300,5300,5300,2209
20240328,131500,1508747860,5300,5300,5300,5300,0
20240328,131400,1508747860,5300,5300,5300,5290,277
20240328,131300,1507282510,5290,5300,5300,5290,21
20240328,131200,1507171220,5300,5300,5300,5300,10
20240328,131100,1507118220,5290,5300,5300,5290,121
20240328,131000,1506477930,5300,5300,5300,5300,2
20240328,130900,1506467330,5300,5300,5300,5300,41
20240328,130800,1506250030,5300,5300,5300,5300,71
20240328,130700,1505873730,5300,5300,5300,5290,402
20240328,130600,1503743250,5300,5300,5300,5300,255
20240328,130500,1502391750,5300,5300,5300,5300,2
20240328,130400,1502381150,5300,5300,5300,5290,23
20240328,130300,1502259380,5300,5300,5300,5300,132
20240328,130200,1501559780,5300,5300,5300,5300,1
20240328,130100,1501554480,5300,5300,5300,5290,645
20240328,130000,1498136980,5300,5300,5300,5290,180
20240328,125900,1497183280,5300,5300,5300,5300,565
20240328,125800,1494188780,5300,5300,5300,5300,200
20240328,125700,1493128780,5290,5310,5320,5290,1107
20240328,125600,1487260250,5310,5310,5310,5310,10
20240328,125500,1487207150,5300,5300,5300,5300,0
20240328,125400,1487207150,5300,5300,5300,5300,542
20240328,125300,1484334550,5300,5300,5300,5300,500
20240328,125200,1481684550,5300,5300,5300,5300,1
20240328,125100,1481679250,5300,5300,5300,5300,60
20240328,125000,1481361250,5300,5300,5300,5300,70
20240328,124900,1480990250,5300,5310,5310,5300,2888
20240328,124800,1465682870,5310,5320,5320,5310,928
20240328,124700,1460752750,5320,5320,5320,5320,491
20240328,124600,1458140630,5320,5320,5320,5320,0
20240328,124500,1458140630,5320,5320,5320,5320,10
20240328,124400,1458087430,5310,5300,5310,5300,3299
20240328,124300,1440599350,5310,5310,5310,5300,12319
20240328,124200,1375209960,5320,5320,5320,5320,20
20240328,124100,1375103560,5330,5330,5330,5330,1
20240328,124000,1375098230,5320,5320,5320,5320,106
20240328,123900,1374534310,5320,5320,5320,5320,94
20240328,123800,1374034230,5320,5320,5320,5320,103
20240328,123700,1373486270,5320,5320,5320,5320,1121
20240328,123600,1367522550,5320,5320,5320,5320,100
20240328,123500,1366990550,5320,5320,5320,5320,0
20240328,123400,1366990550,5320,5320,5320,5320,30
20240328,123300,1366830950,5320,5320,5320,5320,50
20240328,123200,1366564950,5320,5320,5320,5320,1
20240328,123100,1366559630,5310,5320,5320,5310,223
20240328,123000,1365374870,5320,5310,5320,5310,170
20240328,122900,1364472120,5320,5320,5320,5320,80
20240328,122800,1364046520,5320,5320,5320,5320,3
20240328,122700,1364030560,5320,5320,5320,5320,0
20240328,122600,1364030560,5320,5320,5320,5320,102
20240328,122500,1363487920,5320,5310,5320,5310,1502
20240328,122400,1355512290,5320,5320,5320,5320,0
20240328,122300,1355512290,5320,5320,5320,5320,0
20240328,122200,1355512290,5320,5320,5320,5320,600
20240328,122100,1352320290,5320,5330,5330,5320,1909
20240328,122000,1342164240,5330,5330,5330,5330,50
20240328,121900,1341897740,5340,5340,5340,5340,0
20240328,121800,1341897740,5340,5340,5340,5340,60
20240328,121700,1341577340,5340,5340,5340,5340,300
20240328,121600,1339975340,5330,5320,5340,5320,40
20240328,121500,1339761960,5330,5330,5330,5330,1520
20240328,121400,1331660360,5320,5320,5320,5320,2352
20240328,121300,1319147720,5320,5320,5320,5320,200
20240328,121200,1318083720,5320,5330,5330,5320,5
20240328,121100,1318057110,5330,5320,5330,5320,78
20240328,121000,1317641810,5320,5310,5320,5310,231
20240328,120900,1316413490,5310,5310,5310,5310,124
20240328,120800,1315755050,5320,5320,5320,5320,0
20240328,120700,1315755050,5320,5320,5320,5320,742
20240328,120600,1311807610,5320,5320,5320,5310,206
20240328,120500,1310711700,5320,5320,5320,5320,248
20240328,120400,1309392340,5320,5320,5320,5320,110
20240328,120300,1308807140,5320,5320,5320,5310,93
20240328,120200,1308312390,5310,5310,5310,5310,0
20240328,120100,1308312390,5310,5310,5310,5310,10
20240328,120000,1308259290,5310,5320,5320,5310,49
20240328,115900,1307998900,5320,5300,5320,5300,370
20240328,115800,1306034770,5290,5290,5290,5290,280
20240328,115700,1304553570,5300,5310,5310,5300,4087
20240328,115600,1282891970,5310,5310,5310,5310,2
20240328,115500,1282881350,5310,5310,5310,5310,770
20240328,115400,1278792650,5310,5320,5320,5310,402
20240328,115300,1276658010,5320,5320,5330,5320,57
20240328,115200,1276354590,5320,5320,5320,5320,0
20240328,115100,1276354590,5320,5310,5320,5310,1043
20240328,115000,1270805940,5320,5310,5320,5310,57
20240328,114900,1270502850,5310,5310,5310,5310,20
20240328,114800,1270396650,5300,5310,5320,5300,414
20240328,114700,1268201640,5320,5300,5320,5300,1088
20240328,114600,1262427030,5300,5290,5300,5290,5960
20240328,114500,1230886110,5300,5320,5320,5300,6840
20240328,114400,1194609310,5310,5310,5310,5310,200
20240328,114300,1193547310,5310,5300,5310,5300,1136
20240328,114200,1187524310,5300,5300,5310,5290,8786
20240328,114100,1140961220,5310,5320,5320,5300,5979
20240328,114000,1109247340,5310,5330,5330,5310,11011
20240328,113900,1050687860,5340,5330,5340,5330,109
20240328,113800,1050106590,5330,5330,5340,5320,1581
20240328,113700,1041692490,5330,5330,5330,5320,4701
20240328,113600,1016637990,5340,5340,5340,5340,5
20240328,113500,1016611290,5330,5340,5340,5330,224
20240328,113400,1015415170,5330,5340,5340,5330,370
20240328,113300,1013442370,5330,5340,5340,5330,12
20240328,113200,1013378300,5340,5340,5340,5340,0
20240328,113100,1013378300,5340,5340,5340,5340,6
20240328,113000,1013346260,5340,5350,5350,5340,5218
20240328,112900,985482130,5350,5350,5350,5350,0
20240328,112800,985482130,5350,5350,5350,5340,152
20240328,112700,984669090,5340,5350,5350,5340,850
20240328,112600,980123590,5350,5350,5350,5350,220
20240328,112500,978946590,5350,5340,5350,5340,259
20240328,112400,977563420,5340,5350,5350,5340,1191
20240328,112300,971198120,5350,5350,5350,5350,35
20240328,112200,971010870,5350,5350,5350,5350,1671
20240328,112100,962071020,5350,5360,5360,5350,248
20240328,112000,960744170,5350,5350,5350,5350,100
20240328,111900,960209170,5350,5350,5350,5350,6
20240328,111800,960177070,5350,5360,5360,5350,165
20240328,111700,959294310,5360,5360,5360,5360,310
20240328,111600,957632710,5360,5350,5360,5350,268
20240328,111500,956198870,5350,5350,5360,5350,349
20240328,111400,954331710,5360,5360,5360,5360,56
20240328,111300,954031550,5360,5360,5360,5360,1
20240328,111200,954026190,5360,5370,5370,5360,747
20240328,111100,950015010,5370,5380,5380,5370,501
20240328,111000,947324290,5370,5380,5380,5370,2
20240328,110900,947313540,5370,5360,5370,5360,1606
20240328,110800,938694570,5370,5370,5370,5370,35
20240328,110700,938506620,5370,5370,5370,5350,201
20240328,110600,937430530,5370,5370,5370,5370,35
20240328,110500,937242580,5350,5360,5360,5350,1836
20240328,110400,927401630,5370,5360,5370,5360,535
20240328,110300,924530840,5370,5370,5370,5370,108
20240328,110200,923950880,5370,5360,5370,5360,319
20240328,110100,922240490,5360,5370,5370,5360,2063
20240328,110000,911181860,5370,5380,5380,5370,142
20240328,105900,910418970,5380,5380,5380,5380,90
20240328,105800,909934770,5380,5370,5380,5370,264
20240328,105700,908516740,5370,5380,5380,5370,249
20240328,105600,907178760,5380,5370,5380,5370,1913
20240328,105500,896905940,5370,5360,5370,5360,696
20240328,105400,893174520,5370,5370,5370,5370,535
20240328,105300,890301570,5370,5360,5370,5360,2005
20240328,105200,879536360,5370,5370,5370,5370,35
20240328,105100,879348410,5360,5360,5370,5360,1045
20240328,105000,873746860,5360,5360,5360,5360,35
20240328,104900,873559260,5360,5360,5360,5360,35
20240328,104800,873371660,5360,5360,5360,5350,710
20240328,104700,869570240,5360,5360,5360,5360,1
20240328,104600,869564880,5360,5360,5360,5360,105
20240328,104500,869002080,5370,5360,5370,5360,58
20240328,104400,868690760,5370,5350,5370,5350,735
20240328,104300,864747090,5370,5370,5370,5370,35
20240328,104200,864559140,5370,5350,5370,5350,2495
20240328,104100,851208190,5350,5350,5350,5350,475
20240328,104000,848666940,5350,5350,5350,5340,1270
20240328,103900,841883830,5350,5340,5350,5340,136
20240328,103800,841156240,5360,5350,5360,5350,435
20240328,103700,838828640,5350,5350,5350,5350,135
20240328,103600,838106390,5340,5350,5350,5340,255
20240328,103500,836742270,5350,5350,5350,5350,226
20240328,103400,835533170,5350,5360,5360,5350,291
20240328,103300,833976250,5360,5360,5360,5360,42
20240328,103200,833751130,5360,5360,5360,5350,2921
20240328,103100,818123330,5360,5350,5360,5350,632
20240328,103000,814740640,5350,5350,5360,5350,397
20240328,102900,812616340,5350,5350,5350,5350,944
20240328,102800,807565940,5350,5350,5350,5350,41
20240328,102700,807346590,5350,5350,5350,5350,104
20240328,102600,806790190,5350,5350,5350,5350,703
20240328,102500,803029140,5350,5350,5350,5340,490
20240328,102400,800411660,5350,5350,5350,5350,564
20240328,102300,797394260,5330,5360,5360,5330,2831
20240328,102200,782269160,5360,5360,5360,5360,712
20240328,102100,778452840,5350,5350,5360,5350,442
20240328,102000,776087770,5350,5360,5370,5350,11518
20240328,101900,714427290,5370,5360,5370,5360,358
20240328,101800,712508010,5360,5370,5370,5360,2497
20240328,101700,699123740,5360,5350,5360,5350,704
20240328,101600,695350310,5360,5350,5360,5350,1310
20240328,101500,688340350,5350,5370,5370,5350,4997
20240328,101400,661558640,5370,5370,5370,5370,116
20240328,101300,660935720,5370,5370,5380,5370,725
20240328,101200,657042120,5370,5380,5380,5370,542
20240328,101100,654131200,5370,5380,5380,5360,2857
20240328,101000,638790730,5380,5380,5380,5380,35
20240328,100900,638602430,5370,5380,5380,5370,307
20240328,100800,636952490,5380,5380,5380,5380,35
20240328,100700,636764190,5380,5370,5380,5370,185
20240328,100600,635770390,5370,5380,5380,5370,518
20240328,100500,632988170,5370,5390,5390,5370,1725
20240328,100400,623719880,5390,5380,5390,5380,1055
20240328,100300,618043530,5380,5380,5380,5370,58
20240328,100200,617731500,5370,5380,5380,5370,620
20240328,100100,614401680,5390,5380,5390,5380,1737
20240328,100000,605039360,5390,5390,5390,5380,41
20240328,095900,604818420,5380,5380,5380,5380,3090
20240328,095800,588194220,5400,5400,5400,5390,188
20240328,095700,587180460,5400,5370,5400,5370,1199
20240328,095600,580721940,5370,5370,5370,5360,1154
20240328,095500,574536000,5370,5380,5380,5370,3195
20240328,095400,557378460,5390,5390,5390,5390,38
20240328,095300,557173640,5390,5390,5390,5370,1487
20240328,095200,549176550,5390,5410,5410,5380,2668
20240328,095100,534815360,5410,5400,5410,5400,355
20240328,095000,532898010,5410,5410,5410,5390,233
20240328,094900,531641420,5390,5380,5390,5380,298
20240328,094800,530037090,5390,5390,5390,5380,202
20240328,094700,528949950,5390,5390,5390,5390,9
20240328,094600,528901440,5390,5390,5390,5390,41
20240328,094500,528680450,5380,5400,5400,5380,5922
20240328,094400,496745860,5410,5410,5410,5410,35
20240328,094300,496556510,5390,5410,5410,5390,384
20240328,094200,494482350,5410,5400,5410,5380,493
20240328,094100,491825750,5380,5390,5390,5380,464
20240328,094000,489326430,5390,5400,5400,5390,140
20240328,093900,488571430,5400,5380,5400,5380,2035
20240328,093800,477622230,5380,5400,5400,5380,4842
20240328,093700,451554570,5400,5410,5410,5400,1305
20240328,093600,444505010,5410,5410,5410,5400,456
20240328,093500,442039690,5420,5420,5420,5420,0
20240328,093400,442039690,5420,5400,5420,5400,745
20240328,093300,438015910,5400,5430,5430,5400,2547
20240328,093200,424221040,5430,5430,5440,5430,1700
20240328,093100,414989690,5430,5440,5440,5430,369
20240328,093000,412984690,5440,5440,5440,5440,38
20240328,092900,412777970,5440,5440,5440,5440,50
20240328,092800,412505970,5440,5450,5450,5440,848
20240328,092700,407884490,5450,5450,5450,5450,251
20240328,092600,406516540,5450,5440,5450,5430,15901
20240328,092500,320173890,5430,5430,5430,5420,2815
20240328,092400,304893350,5430,5430,5430,5430,582
20240328,092300,301733090,5430,5430,5430,5430,485
20240328,092200,299099540,5430,5420,5430,5420,130
20240328,092100,298394590,5420,5430,5430,5420,932
20240328,092000,293342800,5420,5420,5420,5420,414
20240328,091900,291098920,5420,5400,5420,5400,1392
20240328,091800,283578100,5400,5400,5400,5380,2724
20240328,091700,268909220,5400,5400,5400,5390,1057
20240328,091600,263202930,5400,5400,5400,5400,2045
20240328,091500,252159930,5410,5410,5410,5400,160
20240328,091400,251295330,5410,5410,5410,5390,2123
20240328,091300,239849900,5410,5410,5410,5410,321
20240328,091200,238113290,5390,5390,5390,5390,1117
20240328,091100,232092660,5420,5410,5420,5390,631
20240328,091000,228684270,5400,5400,5400,5400,2345
20240328,090900,216021270,5390,5400,5400,5390,125
20240328,090800,215347350,5430,5390,5430,5390,2
20240328,090700,215336530,5390,5390,5430,5390,55
20240328,090600,215039000,5390,5420,5420,5390,5806
20240328,090500,183645610,5420,5440,5440,5420,2929
20240328,090400,167734480,5460,5450,5490,5430,6874
20240328,090300,130319760,5450,5490,5490,5440,1087
20240328,090200,124381770,5500,5460,5590,5460,12853
20240328,090100,53205810,5460,5470,5470,5460,3601
20240328,090000,33528350,5470,5480,5480,5470,6124