stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192800,23065440720,9690,9690,9690,9690,17271
20240319,192700,23065440720,9690,9690,9690,9690,0
20240319,192600,23065440720,9690,9690,9690,9690,0
20240319,192500,23065440720,9690,9690,9690,9690,0
20240319,192400,23065440720,9690,9690,9690,9690,0
20240319,192300,23065440720,9690,9690,9690,9690,0
20240319,192200,23065440720,9690,9690,9690,9690,0
20240319,192100,23065440720,9690,9690,9690,9690,0
20240319,192000,23065440720,9690,9690,9690,9690,0
20240319,191900,23065440720,9690,9690,9690,9690,0
20240319,191800,23065440720,9690,9690,9690,9690,0
20240319,191700,23065440720,9690,9690,9690,9690,0
20240319,191600,23065440720,9690,9690,9690,9690,0
20240319,191500,23065440720,9690,9690,9690,9690,0
20240319,191400,23065440720,9690,9690,9690,9690,0
20240319,191300,23065440720,9690,9690,9690,9690,0
20240319,191200,23065440720,9690,9690,9690,9690,0
20240319,191100,23065440720,9690,9690,9690,9690,0
20240319,191000,23065440720,9690,9690,9690,9690,0
20240319,190900,23065440720,9690,9690,9690,9690,0
20240319,190800,23065440720,9690,9690,9690,9690,0
20240319,190700,23065440720,9690,9690,9690,9690,0
20240319,190600,23065440720,9690,9690,9690,9690,0
20240319,190500,23065440720,9690,9690,9690,9690,0
20240319,190400,23065440720,9690,9690,9690,9690,0
20240319,190300,23065440720,9690,9690,9690,9690,0
20240319,190200,23065440720,9690,9690,9690,9690,0
20240319,190100,23065440720,9690,9690,9690,9690,0
20240319,190000,23065440720,9690,9690,9690,9690,0
20240319,185900,23065440720,9690,9690,9690,9690,0
20240319,185800,23065440720,9690,9690,9690,9690,17271
20240319,185700,23065440720,9690,9690,9690,9690,0
20240319,185600,23065440720,9690,9690,9690,9690,0
20240319,185500,23065440720,9690,9690,9690,9690,0
20240319,185400,23065440720,9690,9690,9690,9690,0
20240319,185300,23065440720,9690,9690,9690,9690,0
20240319,185200,23065440720,9690,9690,9690,9690,0
20240319,185100,23065440720,9690,9690,9690,9690,0
20240319,185000,23065440720,9690,9690,9690,9690,0
20240319,184900,23065440720,9690,9690,9690,9690,0
20240319,184800,23065440720,9690,9690,9690,9690,0
20240319,184700,23065440720,9690,9690,9690,9690,0
20240319,184600,23065440720,9690,9690,9690,9690,0
20240319,184500,23065440720,9690,9690,9690,9690,0
20240319,184400,23065440720,9690,9690,9690,9690,0
20240319,184300,23065440720,9690,9690,9690,9690,0
20240319,184200,23065440720,9690,9690,9690,9690,0
20240319,184100,23065440720,9690,9690,9690,9690,0
20240319,184000,23065440720,9690,9690,9690,9690,0
20240319,183900,23065440720,9690,9690,9690,9690,0
20240319,183800,23065440720,9690,9690,9690,9690,0
20240319,183700,23065440720,9690,9690,9690,9690,0
20240319,183600,23065440720,9690,9690,9690,9690,0
20240319,183500,23065440720,9690,9690,9690,9690,0
20240319,183400,23065440720,9690,9690,9690,9690,0
20240319,183300,23065440720,9690,9690,9690,9690,0
20240319,183200,23065440720,9690,9690,9690,9690,0
20240319,183100,23065440720,9690,9690,9690,9690,0
20240319,183000,23065440720,9690,9690,9690,9690,0
20240319,182900,23065440720,9690,9690,9690,9690,0
20240319,182800,23065440720,9690,9690,9690,9690,17271
20240319,182700,23065440720,9690,9690,9690,9690,0
20240319,182600,23065440720,9690,9690,9690,9690,0
20240319,182500,23065440720,9690,9690,9690,9690,0
20240319,182400,23065440720,9690,9690,9690,9690,0
20240319,182300,23065440720,9690,9690,9690,9690,0
20240319,182200,23065440720,9690,9690,9690,9690,0
20240319,182100,23065440720,9690,9690,9690,9690,0
20240319,182000,23065440720,9690,9690,9690,9690,0
20240319,181900,23065440720,9690,9690,9690,9690,0
20240319,181800,23065440720,9690,9690,9690,9690,0
20240319,181700,23065440720,9690,9690,9690,9690,0
20240319,181600,23065440720,9690,9690,9690,9690,0
20240319,181500,23065440720,9690,9690,9690,9690,0
20240319,181400,23065440720,9690,9690,9690,9690,0
20240319,181300,23065440720,9690,9690,9690,9690,0
20240319,181200,23065440720,9690,9690,9690,9690,0
20240319,181100,23065440720,9690,9690,9690,9690,0
20240319,181000,23065440720,9690,9690,9690,9690,0
20240319,180900,23065440720,9690,9690,9690,9690,0
20240319,180800,23065440720,9690,9690,9690,9690,0
20240319,180700,23065440720,9690,9690,9690,9690,0
20240319,180600,23065440720,9690,9690,9690,9690,0
20240319,180500,23065440720,9690,9690,9690,9690,0
20240319,180400,23065440720,9690,9690,9690,9690,0
20240319,180300,23065440720,9690,9690,9690,9690,0
20240319,180200,23065440720,9690,9690,9690,9690,0
20240319,180100,23065440720,9690,9690,9690,9690,0
20240319,180000,23065440720,9690,9690,9690,9690,0
20240319,175900,23065440720,9690,9690,9690,9690,0
20240319,175800,23065440720,9690,9690,9690,9690,17271
20240319,175700,23065440720,9690,9690,9690,9690,0
20240319,175600,23065440720,9690,9690,9690,9690,0
20240319,175500,23065440720,9690,9690,9690,9690,0
20240319,175400,23065440720,9690,9690,9690,9690,0
20240319,175300,23065440720,9690,9690,9690,9690,0
20240319,175200,23065440720,9690,9690,9690,9690,0
20240319,175100,23065440720,9690,9690,9690,9690,0
20240319,175000,23065440720,9690,9690,9690,9690,0
20240319,174900,23065440720,9690,9690,9690,9690,0
20240319,174800,23065440720,9690,9690,9690,9690,0
20240319,174700,23065440720,9690,9690,9690,9690,0
20240319,174600,23065440720,9690,9690,9690,9690,0
20240319,174500,23065440720,9690,9690,9690,9690,0
20240319,174400,23065440720,9690,9690,9690,9690,0
20240319,174300,23065440720,9690,9690,9690,9690,0
20240319,174200,23065440720,9690,9690,9690,9690,0
20240319,174100,23065440720,9690,9690,9690,9690,0
20240319,174000,23065440720,9690,9690,9690,9690,0
20240319,173900,23065440720,9690,9690,9690,9690,0
20240319,173800,23065440720,9690,9690,9690,9690,0
20240319,173700,23065440720,9690,9690,9690,9690,0
20240319,173600,23065440720,9690,9690,9690,9690,0
20240319,173500,23065440720,9690,9690,9690,9690,0
20240319,173400,23065440720,9690,9690,9690,9690,0
20240319,173300,23065440720,9690,9690,9690,9690,0
20240319,173200,23065440720,9690,9690,9690,9690,0
20240319,173100,23065440720,9690,9690,9690,9690,0
20240319,173000,23065440720,9690,9690,9690,9690,0
20240319,172900,23065440720,9690,9690,9690,9690,0
20240319,172800,23065440720,9690,9690,9690,9690,17271
20240319,172700,23065440720,9690,9690,9690,9690,0
20240319,172600,23065440720,9690,9690,9690,9690,0
20240319,172500,23065440720,9690,9690,9690,9690,0
20240319,172400,23065440720,9690,9690,9690,9690,0
20240319,172300,23065440720,9690,9690,9690,9690,0
20240319,172200,23065440720,9690,9690,9690,9690,0
20240319,172100,23065440720,9690,9690,9690,9690,0
20240319,172000,23065440720,9690,9690,9690,9690,0
20240319,171900,23065440720,9690,9690,9690,9690,0
20240319,171800,23065440720,9690,9690,9690,9690,0
20240319,171700,23065440720,9690,9690,9690,9690,0
20240319,171600,23065440720,9690,9690,9690,9690,0
20240319,171500,23065440720,9690,9690,9690,9690,0
20240319,171400,23065440720,9690,9690,9690,9690,0
20240319,171300,23065440720,9690,9690,9690,9690,0
20240319,171200,23065440720,9690,9690,9690,9690,0
20240319,171100,23065440720,9690,9690,9690,9690,0
20240319,171000,23065440720,9690,9690,9690,9690,0
20240319,170900,23065440720,9690,9690,9690,9690,0
20240319,170800,23065440720,9690,9690,9690,9690,0
20240319,170700,23065440720,9690,9690,9690,9690,0
20240319,170600,23065440720,9690,9690,9690,9690,0
20240319,170500,23065440720,9690,9690,9690,9690,0
20240319,170400,23065440720,9690,9690,9690,9690,0
20240319,170300,23065440720,9690,9690,9690,9690,0
20240319,170200,23065440720,9690,9690,9690,9690,0
20240319,170100,23065440720,9690,9690,9690,9690,0
20240319,170000,23065440720,9690,9690,9690,9690,0
20240319,165900,23065440720,9690,9690,9690,9690,0
20240319,165800,23065440720,9690,9690,9690,9690,17271
20240319,165700,23065440720,9690,9690,9690,9690,0
20240319,165600,23065440720,9690,9690,9690,9690,0
20240319,165500,23065440720,9690,9690,9690,9690,0
20240319,165400,23065440720,9690,9690,9690,9690,0
20240319,165300,23065440720,9690,9690,9690,9690,0
20240319,165200,23065440720,9690,9690,9690,9690,0
20240319,165100,23065440720,9690,9690,9690,9690,0
20240319,165000,23065440720,9690,9690,9690,9690,0
20240319,164900,23065440720,9690,9690,9690,9690,0
20240319,164800,23065440720,9690,9690,9690,9690,0
20240319,164700,23065440720,9690,9690,9690,9690,0
20240319,164600,23065440720,9690,9690,9690,9690,0
20240319,164500,23065440720,9690,9690,9690,9690,0
20240319,164400,23065440720,9690,9690,9690,9690,0
20240319,164300,23065440720,9690,9690,9690,9690,0
20240319,164200,23065440720,9690,9690,9690,9690,0
20240319,164100,23065440720,9690,9690,9690,9690,0
20240319,164000,23065440720,9690,9690,9690,9690,0
20240319,163900,23065440720,9690,9690,9690,9690,0
20240319,163800,23065440720,9690,9690,9690,9690,0
20240319,163700,23065440720,9690,9690,9690,9690,0
20240319,163600,23065440720,9690,9690,9690,9690,0
20240319,163500,23065440720,9690,9690,9690,9690,0
20240319,163400,23065440720,9690,9690,9690,9690,0
20240319,163300,23065440720,9690,9690,9690,9690,0
20240319,163200,23065440720,9690,9690,9690,9690,0
20240319,163100,23065440720,9690,9690,9690,9690,0
20240319,163000,23065440720,9690,9690,9690,9690,0
20240319,162900,23065440720,9690,9690,9690,9690,0
20240319,162800,23065440720,9690,9690,9690,9690,17271
20240319,162700,23065440720,9690,9690,9690,9690,0
20240319,162600,23065440720,9690,9690,9690,9690,0
20240319,162500,23065440720,9690,9690,9690,9690,0
20240319,162400,23065440720,9690,9690,9690,9690,0
20240319,162300,23065440720,9690,9690,9690,9690,0
20240319,162200,23065440720,9690,9690,9690,9690,0
20240319,162100,23065440720,9690,9690,9690,9690,0
20240319,162000,23065440720,9690,9690,9690,9690,0
20240319,161900,23065440720,9690,9690,9690,9690,0
20240319,161800,23065440720,9690,9690,9690,9690,0
20240319,161700,23065440720,9690,9690,9690,9690,0
20240319,161600,23065440720,9690,9690,9690,9690,0
20240319,161500,23065440720,9690,9690,9690,9690,0
20240319,161400,23065440720,9690,9690,9690,9690,0
20240319,161300,23065440720,9690,9690,9690,9690,0
20240319,161200,23065440720,9690,9690,9690,9690,0
20240319,161100,23065440720,9690,9690,9690,9690,0
20240319,161000,23065440720,9690,9690,9690,9690,0
20240319,160900,23065440720,9690,9690,9690,9690,0
20240319,160800,23065440720,9690,9690,9690,9690,0
20240319,160700,23065440720,9690,9690,9690,9690,0
20240319,160600,23065440720,9690,9690,9690,9690,0
20240319,160500,23065440720,9690,9690,9690,9690,0
20240319,160400,23065440720,9690,9690,9690,9690,0
20240319,160300,23065440720,9690,9690,9690,9690,0
20240319,160200,23065440720,9690,9690,9690,9690,0
20240319,160100,23065440720,9690,9690,9690,9690,0
20240319,160000,23065440720,9690,9690,9690,9690,0
20240319,155900,23065440720,9690,9690,9690,9690,0
20240319,155800,23065440720,9690,9690,9690,9690,17271
20240319,155700,23065440720,9690,9690,9690,9690,0
20240319,155600,23065440720,9690,9690,9690,9690,0
20240319,155500,23065440720,9690,9690,9690,9690,0
20240319,155400,23065440720,9690,9690,9690,9690,0
20240319,155300,23065440720,9690,9690,9690,9690,0
20240319,155200,23065440720,9690,9690,9690,9690,0
20240319,155100,23065440720,9690,9690,9690,9690,0
20240319,155000,23065440720,9690,9690,9690,9690,0
20240319,154900,23065440720,9690,9690,9690,9690,0
20240319,154800,23065440720,9690,9690,9690,9690,0
20240319,154700,23065440720,9690,9690,9690,9690,0
20240319,154600,23065440720,9690,9690,9690,9690,0
20240319,154500,23065440720,9690,9690,9690,9690,0
20240319,154400,23065440720,9690,9690,9690,9690,0
20240319,154300,23065440720,9690,9690,9690,9690,0
20240319,154200,23065440720,9690,9690,9690,9690,0
20240319,154100,23065440720,9690,9690,9690,9690,0
20240319,154000,23065440720,9690,9690,9690,9690,0
20240319,153900,23065440720,9690,9690,9690,9690,0
20240319,153800,23065440720,9690,9690,9690,9690,0
20240319,153700,23065440720,9690,9690,9690,9690,0
20240319,153600,23065440720,9690,9690,9690,9690,0
20240319,153500,23065440720,9690,9690,9690,9690,0
20240319,153400,23065440720,9690,9690,9690,9690,0
20240319,153300,23065440720,9690,9690,9690,9690,0
20240319,153200,23065440720,9690,9690,9690,9690,0
20240319,153100,23065440720,9690,9690,9690,9690,0
20240319,153000,23065440720,9690,9690,9690,9690,17271
20240319,152900,22898084730,9710,9710,9710,9710,0
20240319,152800,22898084730,9710,9710,9710,9710,0
20240319,152700,22898084730,9710,9710,9710,9710,0
20240319,152600,22898084730,9710,9710,9710,9710,0
20240319,152500,22898084730,9710,9710,9710,9710,0
20240319,152400,22898084730,9710,9710,9710,9710,0
20240319,152300,22898084730,9710,9710,9710,9710,0
20240319,152200,22898084730,9710,9710,9710,9710,0
20240319,152100,22898084730,9710,9710,9710,9710,0
20240319,152000,22898084730,9710,9710,9710,9710,0
20240319,151900,22898084730,9710,9730,9730,9700,8391
20240319,151800,22816623400,9730,9730,9740,9720,3472
20240319,151700,22782845390,9730,9750,9750,9730,2038
20240319,151600,22762988100,9750,9740,9760,9730,1758
20240319,151500,22745856420,9760,9770,9770,9740,2554
20240319,151400,22720969940,9760,9740,9770,9730,13583
20240319,151300,22588547040,9750,9740,9750,9740,3214
20240319,151200,22557223830,9740,9740,9750,9740,2465
20240319,151100,22533211250,9740,9740,9750,9740,4123
20240319,151000,22493047210,9740,9750,9750,9730,4935
20240319,150900,22444992620,9750,9740,9750,9730,2372
20240319,150800,22421895200,9740,9720,9740,9710,5744
20240319,150700,22366044360,9710,9740,9740,9710,5243
20240319,150600,22315056860,9730,9750,9760,9730,6520
20240319,150500,22251529340,9750,9740,9760,9720,3044
20240319,150400,22221880010,9750,9780,9790,9710,14834
20240319,150300,22077254390,9780,9790,9790,9780,4015
20240319,150200,22037958370,9790,9790,9810,9780,4236
20240319,150100,21996485110,9800,9800,9810,9780,8281
20240319,150000,21915331580,9800,9820,9840,9790,12176
20240319,145900,21795938110,9840,9800,9840,9800,4772
20240319,145800,21749069320,9820,9830,9840,9810,5015
20240319,145700,21699813840,9840,9830,9840,9820,3190
20240319,145600,21668451470,9830,9790,9830,9790,7913
20240319,145500,21590852830,9790,9830,9840,9780,9220
20240319,145400,21500454030,9840,9790,9850,9790,10140
20240319,145300,21400881850,9790,9790,9800,9780,1862
20240319,145200,21382654550,9790,9770,9790,9760,3805
20240319,145100,21345478050,9770,9790,9790,9760,2151
20240319,145000,21324481520,9750,9830,9830,9750,3164
20240319,144900,21293491720,9830,9840,9850,9820,8089
20240319,144800,21213911050,9840,9800,9840,9790,6498
20240319,144700,21150088340,9790,9800,9810,9770,8609
20240319,144600,21065818490,9820,9800,9820,9790,7983
20240319,144500,20987459170,9790,9840,9840,9790,2894
20240319,144400,20959061220,9840,9810,9850,9800,15596
20240319,144300,20805675070,9810,9740,9810,9740,4411
20240319,144200,20762540840,9730,9720,9750,9720,3212
20240319,144100,20731282170,9720,9720,9730,9710,1866
20240319,144000,20713143890,9710,9720,9720,9710,1636
20240319,143900,20697255040,9730,9710,9730,9700,1924
20240319,143800,20678573050,9700,9780,9790,9700,12383
20240319,143700,20557947160,9770,9780,9790,9760,2427
20240319,143600,20534231580,9770,9790,9810,9770,5961
20240319,143500,20475894220,9800,9800,9810,9790,5611
20240319,143400,20420921480,9800,9810,9820,9790,4382
20240319,143300,20377944920,9810,9810,9830,9800,6741
20240319,143200,20311776340,9810,9780,9820,9780,6022
20240319,143100,20252783430,9790,9810,9820,9770,9921
20240319,143000,20155539150,9810,9750,9850,9750,17542
20240319,142900,19983461070,9750,9760,9760,9750,3507
20240319,142800,19949252140,9760,9740,9760,9730,2305
20240319,142700,19926786610,9730,9750,9750,9730,3574
20240319,142600,19891972170,9750,9680,9750,9680,12475
20240319,142500,19770627770,9670,9680,9680,9660,2315
20240319,142400,19748249340,9660,9650,9670,9640,10134
20240319,142300,19650373560,9660,9660,9670,9650,1202
20240319,142200,19638770560,9660,9660,9680,9660,1578
20240319,142100,19623515640,9660,9650,9670,9650,2797
20240319,142000,19596512710,9650,9670,9670,9650,543
20240319,141900,19591269460,9670,9660,9670,9640,2531
20240319,141800,19566820300,9660,9650,9670,9650,307
20240319,141700,19563855050,9650,9670,9680,9650,1619
20240319,141600,19548201900,9670,9620,9670,9610,3717
20240319,141500,19512334630,9640,9620,9640,9610,3528
20240319,141400,19478374890,9620,9620,9620,9610,49
20240319,141300,19477903540,9620,9630,9630,9620,56
20240319,141200,19477364460,9610,9610,9630,9610,1515
20240319,141100,19462792030,9610,9620,9620,9590,942
20240319,141000,19453738220,9620,9620,9620,9590,1078
20240319,140900,19443385760,9580,9580,9620,9570,5823
20240319,140800,19387517970,9580,9570,9580,9560,1116
20240319,140700,19376835250,9560,9580,9590,9560,4108
20240319,140600,19337547430,9590,9580,9600,9580,1738
20240319,140500,19320890250,9580,9600,9600,9570,6678
20240319,140400,19256930090,9600,9600,9600,9580,1545
20240319,140300,19242113800,9600,9590,9600,9580,715
20240319,140200,19235256960,9590,9600,9600,9580,1209
20240319,140100,19223664350,9590,9590,9600,9590,1521
20240319,140000,19209069830,9590,9600,9600,9590,1250
20240319,135900,19197079900,9600,9600,9600,9590,1145
20240319,135800,19186092740,9600,9610,9610,9600,2740
20240319,135700,19159785970,9610,9600,9610,9600,1500
20240319,135600,19145383740,9600,9620,9620,9600,843
20240319,135500,19137283430,9610,9610,9620,9600,392
20240319,135400,19133517910,9610,9610,9610,9600,656
20240319,135300,19127218610,9610,9610,9620,9600,1152
20240319,135200,19116150920,9610,9610,9620,9600,2613
20240319,135100,19091039920,9610,9620,9620,9610,2259
20240319,135000,19069310290,9620,9620,9630,9620,1402
20240319,134900,19055821850,9630,9620,9630,9620,1611
20240319,134800,19040324020,9620,9620,9620,9600,1099
20240319,134700,19029761400,9620,9620,9620,9600,709
20240319,134600,19022950100,9620,9620,9630,9600,3174
20240319,134500,18992443510,9630,9640,9640,9620,2170
20240319,134400,18971567860,9640,9630,9640,9620,1080
20240319,134300,18961163900,9620,9640,9640,9620,452
20240319,134200,18956812390,9630,9630,9640,9630,4201
20240319,134100,18916349690,9630,9650,9650,9630,901
20240319,134000,18907672160,9640,9640,9640,9630,2731
20240319,133900,18881356170,9630,9650,9650,9630,4425
20240319,133800,18838710030,9650,9640,9650,9640,2036
20240319,133700,18819066550,9650,9640,9660,9640,2049
20240319,133600,18799305360,9650,9660,9660,9640,3808
20240319,133500,18762569500,9660,9630,9660,9620,980
20240319,133400,18753134640,9630,9630,9650,9630,2637
20240319,133300,18727714790,9630,9620,9640,9620,2044
20240319,133200,18708031360,9620,9600,9640,9600,11192
20240319,133100,18600490940,9590,9580,9600,9580,2751
20240319,133000,18574131240,9580,9610,9620,9570,12157
20240319,132900,18457467740,9600,9660,9680,9600,17329
20240319,132800,18290668400,9660,9680,9680,9650,11303
20240319,132700,18181416390,9690,9690,9710,9680,2683
20240319,132600,18155439010,9700,9710,9720,9680,6786
20240319,132500,18089624510,9710,9760,9760,9710,3730
20240319,132400,18053312330,9750,9710,9750,9710,2222
20240319,132300,18031670570,9710,9710,9720,9700,1763
20240319,132200,18014551350,9710,9710,9710,9700,1587
20240319,132100,17999144940,9710,9750,9750,9710,1523
20240319,132000,17984328860,9750,9770,9770,9740,1224
20240319,131900,17972393510,9770,9760,9770,9760,788
20240319,131800,17964702520,9750,9760,9760,9750,3337
20240319,131700,17932151060,9770,9790,9790,9760,1370
20240319,131600,17918760160,9790,9800,9810,9770,6564
20240319,131500,17854533510,9800,9780,9800,9780,3408
20240319,131400,17821164830,9780,9770,9780,9760,1328
20240319,131300,17808188040,9770,9770,9770,9750,929
20240319,131200,17799117570,9750,9740,9770,9730,2309
20240319,131100,17776610840,9730,9720,9740,9710,1494
20240319,131000,17762077400,9720,9710,9720,9700,4337
20240319,130900,17719990140,9700,9720,9730,9700,4099
20240319,130800,17680182120,9720,9740,9740,9720,1408
20240319,130700,17666490880,9740,9760,9760,9720,3212
20240319,130600,17635226070,9760,9740,9760,9730,1592
20240319,130500,17619734930,9740,9730,9740,9720,1955
20240319,130400,17600726300,9720,9740,9740,9720,4122
20240319,130300,17560637740,9740,9740,9740,9730,1443
20240319,130200,17546595850,9740,9730,9740,9730,925
20240319,130100,17537591650,9740,9740,9760,9740,970
20240319,130000,17528143530,9740,9750,9750,9730,7368
20240319,125900,17456361780,9750,9760,9780,9750,4238
20240319,125800,17415014470,9760,9780,9810,9750,4503
20240319,125700,17371005110,9780,9770,9810,9760,15044
20240319,125600,17223724040,9780,9770,9780,9750,1429
20240319,125500,17209764710,9780,9750,9780,9750,2319
20240319,125400,17187103040,9770,9750,9770,9740,2927
20240319,125300,17158557980,9740,9730,9750,9730,1080
20240319,125200,17148048470,9730,9740,9740,9730,3427
20240319,125100,17114701240,9740,9740,9760,9730,4484
20240319,125000,17071010810,9740,9750,9760,9730,4702
20240319,124900,17025207150,9740,9760,9760,9740,229
20240319,124800,17022972580,9760,9730,9760,9730,1149
20240319,124700,17011792750,9740,9740,9760,9730,2994
20240319,124600,16982629420,9740,9740,9750,9730,1985
20240319,124500,16963299210,9740,9750,9750,9730,1970
20240319,124400,16944107260,9740,9780,9780,9740,4851
20240319,124300,16896774410,9780,9740,9780,9740,3576
20240319,124200,16861877120,9750,9740,9750,9730,2169
20240319,124100,16840755000,9740,9700,9740,9680,19462
20240319,124000,16652016720,9700,9760,9770,9700,16424
20240319,123900,16492234000,9770,9770,9770,9760,1111
20240319,123800,16481382350,9770,9770,9780,9770,3650
20240319,123700,16445710280,9770,9770,9770,9760,4604
20240319,123600,16400743880,9760,9810,9820,9760,17248
20240319,123500,16231903530,9810,9840,9840,9810,8213
20240319,123400,16151208810,9840,9840,9850,9830,1605
20240319,123300,16135418910,9840,9840,9850,9830,3574
20240319,123200,16100256410,9850,9840,9860,9820,11915
20240319,123100,15983125130,9840,9860,9870,9840,7711
20240319,123000,15907174180,9860,9870,9880,9850,7993
20240319,122900,15828318100,9910,9930,9930,9850,20127
20240319,122800,15629254400,9930,9950,9970,9910,12125
20240319,122700,15508814090,9960,9930,9970,9930,4627
20240319,122600,15462787440,9940,9920,9970,9910,4208
20240319,122500,15420989110,9920,9990,9990,9920,26643
20240319,122400,15156018930,9990,9980,10020,9960,7603
20240319,122300,15080178150,9970,10010,10040,9970,8317
20240319,122200,14996945990,10010,9980,10030,9950,18927
20240319,122100,14807958890,9980,10000,10000,9960,11731
20240319,122000,14690986000,9970,10010,10020,9950,18068
20240319,121900,14510589620,10010,10050,10060,10000,18463
20240319,121800,14325383480,10030,9950,10050,9920,29529
20240319,121700,14030934210,9960,10000,10020,9950,15099
20240319,121600,13880260700,10020,10070,10070,10000,27132
20240319,121500,13608510840,10040,10110,10120,10020,27028
20240319,121400,13336024420,10110,10120,10130,10030,57002
20240319,121300,12761347390,10120,10110,10130,10080,28716
20240319,121200,12471089530,10100,10070,10110,10050,36538
20240319,121100,12102650800,10070,10010,10090,10010,27728
20240319,121000,11823927260,10000,9990,10010,9970,21866
20240319,120900,11605300630,9990,9990,10060,9970,54324
20240319,120800,11061717570,9980,9860,10000,9850,60037
20240319,120700,10464727470,9850,9840,9850,9820,3150
20240319,120600,10433777590,9840,9870,9870,9830,2571
20240319,120500,10408472680,9870,9870,9880,9840,3590
20240319,120400,10373076030,9870,9830,9870,9820,10058
20240319,120300,10274129860,9820,9850,9850,9820,10245
20240319,120200,10173392590,9850,9880,9880,9850,7141
20240319,120100,10102985760,9880,9880,9900,9870,3722
20240319,120000,10066185550,9880,9870,9890,9860,6540
20240319,115900,10001619830,9870,9880,9880,9850,1249
20240319,115800,9989304420,9880,9900,9900,9830,12557
20240319,115700,9865388790,9900,9860,9900,9860,4976
20240319,115600,9816247180,9860,9860,9870,9850,6218
20240319,115500,9754930790,9860,9900,9910,9850,13931
20240319,115400,9617188720,9890,9880,9910,9870,6081
20240319,115300,9557051050,9880,9900,9910,9870,11875
20240319,115200,9439640150,9890,9900,9920,9880,10079
20240319,115100,9339817200,9900,9870,9900,9860,10783
20240319,115000,9233278930,9870,9900,9920,9860,16437
20240319,114900,9070607220,9870,9850,9910,9850,20951
20240319,114800,8863494370,9850,9870,9880,9840,5404
20240319,114700,8810258260,9850,9870,9880,9850,7534
20240319,114600,8735923730,9870,9870,9880,9840,8697
20240319,114500,8650192620,9870,9830,9890,9750,23728
20240319,114400,8416316350,9810,9760,9820,9760,9336
20240319,114300,8324800420,9750,9750,9780,9740,1521
20240319,114200,8309951840,9750,9740,9750,9730,2066
20240319,114100,8289828720,9750,9770,9780,9740,10260
20240319,114000,8189669050,9770,9780,9800,9760,7331
20240319,113900,8117968190,9790,9800,9800,9780,8882
20240319,113800,8030981990,9800,9760,9800,9760,17468
20240319,113700,7859910950,9760,9770,9770,9750,7657
20240319,113600,7785174140,9770,9780,9790,9770,7277
20240319,113500,7714030410,9780,9770,9780,9760,2777
20240319,113400,7686887280,9760,9770,9770,9760,2149
20240319,113300,7665893430,9770,9770,9780,9770,3830
20240319,113200,7628465570,9760,9780,9780,9750,2183
20240319,113100,7607157280,9780,9770,9790,9760,5733
20240319,113000,7551111840,9780,9770,9790,9770,6674
20240319,112900,7485866680,9790,9740,9790,9730,10630
20240319,112800,7382056720,9740,9750,9760,9740,3418
20240319,112700,7348732400,9760,9760,9760,9750,2359
20240319,112600,7325712500,9760,9760,9770,9750,3800
20240319,112500,7288633170,9750,9790,9790,9740,6084
20240319,112400,7229241470,9790,9790,9800,9740,10876
20240319,112300,7122823420,9790,9730,9790,9710,29470
20240319,112200,6834988820,9730,9710,9730,9710,8899
20240319,112100,6748486750,9700,9700,9710,9700,1860
20240319,112000,6730437540,9700,9700,9710,9690,4498
20240319,111900,6686809410,9710,9720,9730,9700,4855
20240319,111800,6639619820,9720,9620,9730,9620,16557
20240319,111700,6479223620,9620,9640,9640,9620,262
20240319,111600,6476700590,9640,9610,9640,9610,1875
20240319,111500,6458649960,9610,9620,9630,9610,491
20240319,111400,6453927790,9620,9620,9630,9620,275
20240319,111300,6451282270,9620,9580,9620,9580,1245
20240319,111200,6439322510,9600,9600,9600,9580,129
20240319,111100,6438085100,9590,9570,9590,9570,656
20240319,111000,6431804180,9560,9570,9570,9560,2003
20240319,110900,6412644870,9570,9570,9570,9560,762
20240319,110800,6405354910,9570,9570,9570,9560,2808
20240319,110700,6378510120,9570,9570,9570,9560,972
20240319,110600,6369209270,9570,9620,9620,9570,8204
20240319,110500,6290542270,9620,9610,9620,9600,649
20240319,110400,6284306430,9610,9600,9620,9600,222
20240319,110300,6282172050,9600,9610,9620,9600,334
20240319,110200,6278962290,9610,9610,9630,9610,1107
20240319,110100,6268316120,9620,9630,9630,9620,170
20240319,110000,6266680620,9620,9600,9620,9600,427
20240319,105900,6262577480,9610,9620,9620,9600,3213
20240319,105800,6231717840,9620,9650,9650,9620,1938
20240319,105700,6213068450,9630,9650,9660,9630,2325
20240319,105600,6190660910,9650,9650,9650,9640,186
20240319,105500,6188867510,9650,9640,9650,9640,298
20240319,105400,6185992910,9640,9630,9640,9630,1576
20240319,105300,6170805010,9640,9640,9640,9640,913
20240319,105200,6162003690,9660,9630,9660,9630,2096
20240319,105100,6141777300,9660,9650,9660,9630,576
20240319,105000,6136215860,9660,9620,9670,9620,1876
20240319,104900,6118077060,9620,9660,9660,9620,5017
20240319,104800,6069704720,9660,9660,9660,9660,1307
20240319,104700,6057079100,9660,9680,9680,9650,2356
20240319,104600,6034297430,9660,9670,9700,9660,5428
20240319,104500,5981770390,9660,9660,9670,9660,2988
20240319,104400,5952888870,9660,9660,9670,9650,1749
20240319,104300,5935999670,9650,9660,9660,9630,1750
20240319,104200,5919105900,9660,9650,9660,9640,2420
20240319,104100,5895739550,9650,9660,9670,9630,2283
20240319,104000,5873688850,9660,9630,9660,9620,3579
20240319,103900,5839168190,9630,9620,9630,9620,1082
20240319,103800,5828759340,9610,9610,9630,9610,299
20240319,103700,5825885870,9610,9620,9630,9610,1962
20240319,103600,5807011900,9620,9620,9630,9620,1088
20240319,103500,5796537830,9630,9630,9640,9600,2137
20240319,103400,5776019320,9620,9610,9620,9590,3631
20240319,103300,5741126170,9620,9620,9620,9580,3036
20240319,103200,5712014130,9610,9620,9620,9610,406
20240319,103100,5708111470,9620,9610,9620,9610,234
20240319,103000,5705861870,9620,9620,9640,9620,942
20240319,102900,5696793690,9620,9620,9630,9610,805
20240319,102800,5689047240,9630,9630,9640,9630,457
20240319,102700,5684646160,9630,9610,9640,9610,1331
20240319,102600,5671838850,9600,9600,9600,9590,773
20240319,102500,5664418190,9600,9590,9600,9580,1164
20240319,102400,5653244640,9600,9600,9620,9580,5313
20240319,102300,5602281640,9600,9630,9630,9600,4780
20240319,102200,5556323600,9620,9630,9640,9620,636
20240319,102100,5550199400,9640,9620,9640,9610,733
20240319,102000,5543149870,9610,9640,9640,9610,4655
20240319,101900,5498341720,9630,9650,9650,9630,3752
20240319,101800,5462165880,9650,9660,9670,9650,3601
20240319,101700,5427412500,9660,9670,9680,9650,1601
20240319,101600,5411934180,9670,9660,9670,9660,1339
20240319,101500,5398996220,9660,9640,9660,9640,2935
20240319,101400,5370682820,9660,9660,9670,9630,918
20240319,101300,5361817130,9660,9630,9660,9620,1422
20240319,101200,5348120560,9640,9650,9660,9630,813
20240319,101100,5340277470,9660,9690,9690,9650,1605
20240319,101000,5324774230,9660,9700,9710,9660,4335
20240319,100900,5282736810,9710,9650,9710,9650,6519
20240319,100800,5219572400,9650,9630,9660,9600,4399
20240319,100700,5177161580,9630,9630,9630,9610,2118
20240319,100600,5156772240,9630,9620,9630,9600,569
20240319,100500,5151299770,9630,9620,9630,9610,1618
20240319,100400,5135733740,9590,9600,9620,9590,1663
20240319,100300,5119759870,9590,9600,9600,9580,1120
20240319,100200,5109022860,9590,9590,9600,9580,1428
20240319,100100,5095327820,9590,9590,9600,9590,2074
20240319,100000,5075436410,9590,9620,9620,9590,1312
20240319,095900,5062853820,9590,9610,9610,9580,3028
20240319,095800,5033796450,9610,9620,9630,9610,699
20240319,095700,5027071830,9620,9640,9650,9620,1722
20240319,095600,5010499340,9640,9650,9670,9640,3018
20240319,095500,4981385260,9650,9630,9650,9630,5255
20240319,095400,4930703610,9630,9630,9630,9630,357
20240319,095300,4927265700,9650,9610,9650,9600,7761
20240319,095200,4852578700,9610,9630,9650,9610,6787
20240319,095100,4787208020,9630,9580,9630,9570,1567
20240319,095000,4772163380,9570,9660,9690,9570,8990
20240319,094900,4685780770,9690,9720,9720,9650,10258
20240319,094800,4586474840,9720,9720,9730,9710,3107
20240319,094700,4556260790,9720,9710,9730,9690,3081
20240319,094600,4526337790,9710,9730,9740,9670,8355
20240319,094500,4445311750,9730,9720,9740,9690,11019
20240319,094400,4338156100,9720,9800,9800,9700,18593
20240319,094300,4156808840,9800,9740,9800,9690,31450
20240319,094200,3849857650,9700,9640,9770,9620,63505
20240319,094100,3233688410,9640,9650,9650,9610,3516
20240319,094000,3199811240,9660,9570,9660,9570,18122
20240319,093900,3025554950,9570,9560,9570,9550,2191
20240319,093800,3004605330,9570,9570,9580,9560,2505
20240319,093700,2980629670,9570,9570,9580,9560,3098
20240319,093600,2950987670,9580,9560,9580,9550,1553
20240319,093500,2936141270,9560,9550,9580,9550,836
20240319,093400,2928149320,9550,9580,9580,9550,3061
20240319,093300,2898853700,9570,9540,9570,9540,4423
20240319,093200,2856585160,9540,9530,9540,9520,3635
20240319,093100,2821927200,9530,9520,9550,9520,2473
20240319,093000,2798335780,9510,9480,9550,9480,4570
20240319,092900,2754901980,9480,9480,9490,9460,667
20240319,092800,2748581640,9480,9480,9480,9460,2748
20240319,092700,2722545480,9480,9470,9490,9460,2589
20240319,092600,2698006510,9470,9490,9500,9470,2886
20240319,092500,2670659700,9490,9460,9490,9460,1782
20240319,092400,2653776540,9470,9460,9470,9450,2746
20240319,092300,2627796610,9470,9500,9500,9470,7594
20240319,092200,2555791990,9510,9510,9510,9490,1827
20240319,092100,2538442380,9510,9520,9520,9500,2906
20240319,092000,2510821700,9520,9530,9550,9500,11570
20240319,091900,2400682260,9550,9550,9550,9530,1410
20240319,091800,2387232690,9550,9540,9560,9520,5050
20240319,091700,2339054690,9540,9530,9570,9530,3527
20240319,091600,2305437920,9530,9500,9530,9500,1482
20240319,091500,2291340960,9530,9480,9530,9480,3473
20240319,091400,2258382680,9490,9520,9540,9470,12438
20240319,091300,2140193140,9520,9580,9600,9520,6025
20240319,091200,2082645740,9580,9590,9610,9530,3112
20240319,091100,2052827470,9560,9520,9570,9500,14111
20240319,091000,1918517760,9520,9540,9550,9520,4846
20240319,090900,1872313740,9540,9580,9590,9530,16669
20240319,090800,1712950850,9580,9560,9590,9550,4846
20240319,090700,1666577390,9570,9580,9600,9530,10207
20240319,090600,1569027710,9600,9650,9650,9580,19104
20240319,090500,1385363610,9630,9690,9690,9620,19210
20240319,090400,1199831660,9690,9640,9700,9640,25843
20240319,090300,949522280,9650,9600,9650,9580,10308
20240319,090200,850577460,9600,9680,9680,9580,16243
20240319,090100,694366900,9690,9660,9700,9510,20140
20240319,090000,500959880,9650,9680,9710,9600,51661