stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,193800,15788012300,3190,3190,3190,3190,131413
20240319,193700,15788012300,3190,3190,3190,3190,0
20240319,193600,15788012300,3190,3190,3190,3190,0
20240319,193500,15788012300,3190,3190,3190,3190,0
20240319,193400,15788012300,3190,3190,3190,3190,0
20240319,193300,15788012300,3190,3190,3190,3190,0
20240319,193200,15788012300,3190,3190,3190,3190,0
20240319,193100,15788012300,3190,3190,3190,3190,0
20240319,193000,15788012300,3190,3190,3190,3190,0
20240319,192900,15788012300,3190,3190,3190,3190,0
20240319,192800,15788012300,3190,3190,3190,3190,0
20240319,192700,15788012300,3190,3190,3190,3190,0
20240319,192600,15788012300,3190,3190,3190,3190,0
20240319,192500,15788012300,3190,3190,3190,3190,0
20240319,192400,15788012300,3190,3190,3190,3190,0
20240319,192300,15788012300,3190,3190,3190,3190,0
20240319,192200,15788012300,3190,3190,3190,3190,0
20240319,192100,15788012300,3190,3190,3190,3190,0
20240319,192000,15788012300,3190,3190,3190,3190,0
20240319,191900,15788012300,3190,3190,3190,3190,0
20240319,191800,15788012300,3190,3190,3190,3190,0
20240319,191700,15788012300,3190,3190,3190,3190,0
20240319,191600,15788012300,3190,3190,3190,3190,0
20240319,191500,15788012300,3190,3190,3190,3190,0
20240319,191400,15788012300,3190,3190,3190,3190,0
20240319,191300,15788012300,3190,3190,3190,3190,0
20240319,191200,15788012300,3190,3190,3190,3190,0
20240319,191100,15788012300,3190,3190,3190,3190,0
20240319,191000,15788012300,3190,3190,3190,3190,0
20240319,190900,15788012300,3190,3190,3190,3190,0
20240319,190800,15788012300,3190,3190,3190,3190,131413
20240319,190700,15788012300,3190,3190,3190,3190,0
20240319,190600,15788012300,3190,3190,3190,3190,0
20240319,190500,15788012300,3190,3190,3190,3190,0
20240319,190400,15788012300,3190,3190,3190,3190,0
20240319,190300,15788012300,3190,3190,3190,3190,0
20240319,190200,15788012300,3190,3190,3190,3190,0
20240319,190100,15788012300,3190,3190,3190,3190,0
20240319,190000,15788012300,3190,3190,3190,3190,0
20240319,185900,15788012300,3190,3190,3190,3190,0
20240319,185800,15788012300,3190,3190,3190,3190,0
20240319,185700,15788012300,3190,3190,3190,3190,0
20240319,185600,15788012300,3190,3190,3190,3190,0
20240319,185500,15788012300,3190,3190,3190,3190,0
20240319,185400,15788012300,3190,3190,3190,3190,0
20240319,185300,15788012300,3190,3190,3190,3190,0
20240319,185200,15788012300,3190,3190,3190,3190,0
20240319,185100,15788012300,3190,3190,3190,3190,0
20240319,185000,15788012300,3190,3190,3190,3190,0
20240319,184900,15788012300,3190,3190,3190,3190,0
20240319,184800,15788012300,3190,3190,3190,3190,0
20240319,184700,15788012300,3190,3190,3190,3190,0
20240319,184600,15788012300,3190,3190,3190,3190,0
20240319,184500,15788012300,3190,3190,3190,3190,0
20240319,184400,15788012300,3190,3190,3190,3190,0
20240319,184300,15788012300,3190,3190,3190,3190,0
20240319,184200,15788012300,3190,3190,3190,3190,0
20240319,184100,15788012300,3190,3190,3190,3190,0
20240319,184000,15788012300,3190,3190,3190,3190,0
20240319,183900,15788012300,3190,3190,3190,3190,0
20240319,183800,15788012300,3190,3190,3190,3190,131413
20240319,183700,15788012300,3190,3190,3190,3190,0
20240319,183600,15788012300,3190,3190,3190,3190,0
20240319,183500,15788012300,3190,3190,3190,3190,0
20240319,183400,15788012300,3190,3190,3190,3190,0
20240319,183300,15788012300,3190,3190,3190,3190,0
20240319,183200,15788012300,3190,3190,3190,3190,0
20240319,183100,15788012300,3190,3190,3190,3190,0
20240319,183000,15788012300,3190,3190,3190,3190,0
20240319,182900,15788012300,3190,3190,3190,3190,0
20240319,182800,15788012300,3190,3190,3190,3190,0
20240319,182700,15788012300,3190,3190,3190,3190,0
20240319,182600,15788012300,3190,3190,3190,3190,0
20240319,182500,15788012300,3190,3190,3190,3190,0
20240319,182400,15788012300,3190,3190,3190,3190,0
20240319,182300,15788012300,3190,3190,3190,3190,0
20240319,182200,15788012300,3190,3190,3190,3190,0
20240319,182100,15788012300,3190,3190,3190,3190,0
20240319,182000,15788012300,3190,3190,3190,3190,0
20240319,181900,15788012300,3190,3190,3190,3190,0
20240319,181800,15788012300,3190,3190,3190,3190,0
20240319,181700,15788012300,3190,3190,3190,3190,0
20240319,181600,15788012300,3190,3190,3190,3190,0
20240319,181500,15788012300,3190,3190,3190,3190,0
20240319,181400,15788012300,3190,3190,3190,3190,0
20240319,181300,15788012300,3190,3190,3190,3190,0
20240319,181200,15788012300,3190,3190,3190,3190,0
20240319,181100,15788012300,3190,3190,3190,3190,0
20240319,181000,15788012300,3190,3190,3190,3190,0
20240319,180900,15788012300,3190,3190,3190,3190,0
20240319,180800,15788012300,3190,3190,3190,3190,131413
20240319,180700,15788012300,3190,3190,3190,3190,0
20240319,180600,15788012300,3190,3190,3190,3190,0
20240319,180500,15788012300,3190,3190,3190,3190,0
20240319,180400,15788012300,3190,3190,3190,3190,0
20240319,180300,15788012300,3190,3190,3190,3190,0
20240319,180200,15788012300,3190,3190,3190,3190,0
20240319,180100,15788012300,3190,3190,3190,3190,0
20240319,180000,15788012300,3190,3190,3190,3190,0
20240319,175900,15788012300,3190,3190,3190,3190,0
20240319,175800,15788012300,3190,3190,3190,3190,0
20240319,175700,15788012300,3190,3190,3190,3190,0
20240319,175600,15788012300,3190,3190,3190,3190,0
20240319,175500,15788012300,3190,3190,3190,3190,0
20240319,175400,15788012300,3190,3190,3190,3190,0
20240319,175300,15788012300,3190,3190,3190,3190,0
20240319,175200,15788012300,3190,3190,3190,3190,0
20240319,175100,15788012300,3190,3190,3190,3190,0
20240319,175000,15788012300,3190,3190,3190,3190,0
20240319,174900,15788012300,3190,3190,3190,3190,0
20240319,174800,15788012300,3190,3190,3190,3190,0
20240319,174700,15788012300,3190,3190,3190,3190,0
20240319,174600,15788012300,3190,3190,3190,3190,0
20240319,174500,15788012300,3190,3190,3190,3190,0
20240319,174400,15788012300,3190,3190,3190,3190,0
20240319,174300,15788012300,3190,3190,3190,3190,0
20240319,174200,15788012300,3190,3190,3190,3190,0
20240319,174100,15788012300,3190,3190,3190,3190,0
20240319,174000,15788012300,3190,3190,3190,3190,0
20240319,173900,15788012300,3190,3190,3190,3190,0
20240319,173800,15788012300,3190,3190,3190,3190,131413
20240319,173700,15788012300,3190,3190,3190,3190,0
20240319,173600,15788012300,3190,3190,3190,3190,0
20240319,173500,15788012300,3190,3190,3190,3190,0
20240319,173400,15788012300,3190,3190,3190,3190,0
20240319,173300,15788012300,3190,3190,3190,3190,0
20240319,173200,15788012300,3190,3190,3190,3190,0
20240319,173100,15788012300,3190,3190,3190,3190,0
20240319,173000,15788012300,3190,3190,3190,3190,0
20240319,172900,15788012300,3190,3190,3190,3190,0
20240319,172800,15788012300,3190,3190,3190,3190,0
20240319,172700,15788012300,3190,3190,3190,3190,0
20240319,172600,15788012300,3190,3190,3190,3190,0
20240319,172500,15788012300,3190,3190,3190,3190,0
20240319,172400,15788012300,3190,3190,3190,3190,0
20240319,172300,15788012300,3190,3190,3190,3190,0
20240319,172200,15788012300,3190,3190,3190,3190,0
20240319,172100,15788012300,3190,3190,3190,3190,0
20240319,172000,15788012300,3190,3190,3190,3190,0
20240319,171900,15788012300,3190,3190,3190,3190,0
20240319,171800,15788012300,3190,3190,3190,3190,0
20240319,171700,15788012300,3190,3190,3190,3190,0
20240319,171600,15788012300,3190,3190,3190,3190,0
20240319,171500,15788012300,3190,3190,3190,3190,0
20240319,171400,15788012300,3190,3190,3190,3190,0
20240319,171300,15788012300,3190,3190,3190,3190,0
20240319,171200,15788012300,3190,3190,3190,3190,0
20240319,171100,15788012300,3190,3190,3190,3190,0
20240319,171000,15788012300,3190,3190,3190,3190,0
20240319,170900,15788012300,3190,3190,3190,3190,0
20240319,170800,15788012300,3190,3190,3190,3190,131413
20240319,170700,15788012300,3190,3190,3190,3190,0
20240319,170600,15788012300,3190,3190,3190,3190,0
20240319,170500,15788012300,3190,3190,3190,3190,0
20240319,170400,15788012300,3190,3190,3190,3190,0
20240319,170300,15788012300,3190,3190,3190,3190,0
20240319,170200,15788012300,3190,3190,3190,3190,0
20240319,170100,15788012300,3190,3190,3190,3190,0
20240319,170000,15788012300,3190,3190,3190,3190,0
20240319,165900,15788012300,3190,3190,3190,3190,0
20240319,165800,15788012300,3190,3190,3190,3190,0
20240319,165700,15788012300,3190,3190,3190,3190,0
20240319,165600,15788012300,3190,3190,3190,3190,0
20240319,165500,15788012300,3190,3190,3190,3190,0
20240319,165400,15788012300,3190,3190,3190,3190,0
20240319,165300,15788012300,3190,3190,3190,3190,0
20240319,165200,15788012300,3190,3190,3190,3190,0
20240319,165100,15788012300,3190,3190,3190,3190,0
20240319,165000,15788012300,3190,3190,3190,3190,0
20240319,164900,15788012300,3190,3190,3190,3190,0
20240319,164800,15788012300,3190,3190,3190,3190,0
20240319,164700,15788012300,3190,3190,3190,3190,0
20240319,164600,15788012300,3190,3190,3190,3190,0
20240319,164500,15788012300,3190,3190,3190,3190,0
20240319,164400,15788012300,3190,3190,3190,3190,0
20240319,164300,15788012300,3190,3190,3190,3190,0
20240319,164200,15788012300,3190,3190,3190,3190,0
20240319,164100,15788012300,3190,3190,3190,3190,0
20240319,164000,15788012300,3190,3190,3190,3190,0
20240319,163900,15788012300,3190,3190,3190,3190,0
20240319,163800,15788012300,3190,3190,3190,3190,131413
20240319,163700,15788012300,3190,3190,3190,3190,0
20240319,163600,15788012300,3190,3190,3190,3190,0
20240319,163500,15788012300,3190,3190,3190,3190,0
20240319,163400,15788012300,3190,3190,3190,3190,0
20240319,163300,15788012300,3190,3190,3190,3190,0
20240319,163200,15788012300,3190,3190,3190,3190,0
20240319,163100,15788012300,3190,3190,3190,3190,0
20240319,163000,15788012300,3190,3190,3190,3190,0
20240319,162900,15788012300,3190,3190,3190,3190,0
20240319,162800,15788012300,3190,3190,3190,3190,0
20240319,162700,15788012300,3190,3190,3190,3190,0
20240319,162600,15788012300,3190,3190,3190,3190,0
20240319,162500,15788012300,3190,3190,3190,3190,0
20240319,162400,15788012300,3190,3190,3190,3190,0
20240319,162300,15788012300,3190,3190,3190,3190,0
20240319,162200,15788012300,3190,3190,3190,3190,0
20240319,162100,15788012300,3190,3190,3190,3190,0
20240319,162000,15788012300,3190,3190,3190,3190,0
20240319,161900,15788012300,3190,3190,3190,3190,0
20240319,161800,15788012300,3190,3190,3190,3190,0
20240319,161700,15788012300,3190,3190,3190,3190,0
20240319,161600,15788012300,3190,3190,3190,3190,0
20240319,161500,15788012300,3190,3190,3190,3190,0
20240319,161400,15788012300,3190,3190,3190,3190,0
20240319,161300,15788012300,3190,3190,3190,3190,0
20240319,161200,15788012300,3190,3190,3190,3190,0
20240319,161100,15788012300,3190,3190,3190,3190,0
20240319,161000,15788012300,3190,3190,3190,3190,0
20240319,160900,15788012300,3190,3190,3190,3190,0
20240319,160800,15788012300,3190,3190,3190,3190,131413
20240319,160700,15788012300,3190,3190,3190,3190,0
20240319,160600,15788012300,3190,3190,3190,3190,0
20240319,160500,15788012300,3190,3190,3190,3190,0
20240319,160400,15788012300,3190,3190,3190,3190,0
20240319,160300,15788012300,3190,3190,3190,3190,0
20240319,160200,15788012300,3190,3190,3190,3190,0
20240319,160100,15788012300,3190,3190,3190,3190,0
20240319,160000,15788012300,3190,3190,3190,3190,0
20240319,155900,15788012300,3190,3190,3190,3190,0
20240319,155800,15788012300,3190,3190,3190,3190,0
20240319,155700,15788012300,3190,3190,3190,3190,0
20240319,155600,15788012300,3190,3190,3190,3190,0
20240319,155500,15788012300,3190,3190,3190,3190,0
20240319,155400,15788012300,3190,3190,3190,3190,0
20240319,155300,15788012300,3190,3190,3190,3190,0
20240319,155200,15788012300,3190,3190,3190,3190,0
20240319,155100,15788012300,3190,3190,3190,3190,0
20240319,155000,15788012300,3190,3190,3190,3190,0
20240319,154900,15788012300,3190,3190,3190,3190,0
20240319,154800,15788012300,3190,3190,3190,3190,0
20240319,154700,15788012300,3190,3190,3190,3190,0
20240319,154600,15788012300,3190,3190,3190,3190,0
20240319,154500,15788012300,3190,3190,3190,3190,0
20240319,154400,15788012300,3190,3190,3190,3190,0
20240319,154300,15788012300,3190,3190,3190,3190,0
20240319,154200,15788012300,3190,3190,3190,3190,0
20240319,154100,15788012300,3190,3190,3190,3190,0
20240319,154000,15788012300,3190,3190,3190,3190,0
20240319,153900,15788012300,3190,3190,3190,3190,0
20240319,153800,15788012300,3190,3190,3190,3190,131413
20240319,153700,15788012300,3190,3190,3190,3190,0
20240319,153600,15788012300,3190,3190,3190,3190,0
20240319,153500,15788012300,3190,3190,3190,3190,0
20240319,153400,15788012300,3190,3190,3190,3190,0
20240319,153300,15788012300,3190,3190,3190,3190,0
20240319,153200,15788012300,3190,3190,3190,3190,0
20240319,153100,15788012300,3190,3190,3190,3190,0
20240319,153000,15788012300,3190,3190,3190,3190,131413
20240319,152900,15368804830,3175,3175,3175,3175,0
20240319,152800,15368804830,3175,3175,3175,3175,0
20240319,152700,15368804830,3175,3175,3175,3175,0
20240319,152600,15368804830,3175,3175,3175,3175,0
20240319,152500,15368804830,3175,3175,3175,3175,0
20240319,152400,15368804830,3175,3175,3175,3175,0
20240319,152300,15368804830,3175,3175,3175,3175,0
20240319,152200,15368804830,3175,3175,3175,3175,0
20240319,152100,15368804830,3175,3175,3175,3175,0
20240319,152000,15368804830,3175,3175,3175,3175,0
20240319,151900,15368804830,3175,3170,3180,3165,40746
20240319,151800,15239447020,3170,3170,3180,3160,31930
20240319,151700,15138215035,3170,3165,3180,3155,52142
20240319,151600,14972976265,3165,3160,3165,3155,11269
20240319,151500,14937363390,3160,3160,3165,3160,9872
20240319,151400,14906137485,3160,3165,3165,3155,19055
20240319,151300,14845908440,3165,3160,3170,3160,2585
20240319,151200,14837730210,3170,3155,3170,3155,8798
20240319,151100,14809911395,3160,3155,3160,3155,4305
20240319,151000,14796319410,3155,3165,3170,3155,27048
20240319,150900,14710842360,3165,3165,3170,3165,6437
20240319,150800,14690462780,3165,3180,3180,3160,24198
20240319,150700,14613784810,3180,3170,3180,3170,17802
20240319,150600,14557237345,3160,3160,3175,3155,65328
20240319,150500,14350248880,3160,3160,3165,3150,34370
20240319,150400,14241679075,3160,3150,3160,3150,14337
20240319,150300,14196447990,3155,3145,3155,3140,26836
20240319,150200,14111995670,3145,3140,3145,3135,10841
20240319,150100,14077950985,3140,3145,3150,3140,10510
20240319,150000,14044927935,3145,3145,3145,3140,5994
20240319,145900,14026078115,3145,3145,3150,3140,8180
20240319,145800,14000345480,3140,3145,3150,3140,3828
20240319,145700,13988306720,3145,3145,3150,3140,22158
20240319,145600,13918623990,3140,3145,3145,3140,3274
20240319,145500,13908333975,3145,3140,3145,3135,9121
20240319,145400,13879689205,3140,3135,3140,3135,9272
20240319,145300,13850577845,3135,3145,3145,3130,18315
20240319,145200,13793131280,3140,3140,3145,3135,13838
20240319,145100,13749676700,3135,3135,3140,3135,14272
20240319,145000,13704896540,3140,3125,3140,3125,32694
20240319,144900,13602536705,3130,3125,3130,3120,10226
20240319,144800,13570575885,3125,3120,3125,3115,7397
20240319,144700,13547502325,3115,3120,3120,3115,2395
20240319,144600,13540039790,3120,3120,3120,3115,3025
20240319,144500,13530613795,3115,3115,3120,3115,9132
20240319,144400,13502159860,3115,3115,3115,3110,2924
20240319,144300,13493058100,3115,3110,3115,3110,1272
20240319,144200,13489096865,3110,3110,3110,3105,3700
20240319,144100,13477590515,3105,3110,3110,3105,230
20240319,144000,13476875405,3105,3100,3110,3095,9728
20240319,143900,13446664510,3105,3100,3105,3100,3629
20240319,143800,13435413850,3100,3095,3100,3095,9129
20240319,143700,13407159330,3095,3100,3100,3095,1580
20240319,143600,13402261620,3100,3095,3100,3095,1829
20240319,143500,13396600715,3095,3095,3100,3090,5841
20240319,143400,13378520780,3095,3100,3105,3090,4096
20240319,143300,13365839870,3100,3100,3100,3095,2862
20240319,143200,13356967675,3095,3095,3095,3095,6231
20240319,143100,13337682730,3100,3090,3105,3090,11297
20240319,143000,13302709630,3090,3100,3100,3090,9348
20240319,142900,13273785490,3095,3095,3100,3095,1212
20240319,142800,13270028765,3095,3105,3105,3095,3202
20240319,142700,13260102710,3105,3105,3105,3100,5397
20240319,142600,13243361995,3105,3100,3105,3100,2053
20240319,142500,13236992435,3100,3105,3105,3100,3346
20240319,142400,13226606325,3105,3105,3105,3100,3005
20240319,142300,13217281800,3105,3105,3105,3105,2812
20240319,142200,13208550540,3105,3100,3105,3100,2756
20240319,142100,13200002025,3105,3100,3105,3100,900
20240319,142000,13197211900,3105,3100,3105,3095,5335
20240319,141900,13180653805,3100,3100,3105,3095,5655
20240319,141800,13163123685,3105,3105,3105,3100,2227
20240319,141700,13156210735,3110,3105,3110,3100,1658
20240319,141600,13151069110,3100,3100,3105,3100,9306
20240319,141500,13122219875,3100,3105,3105,3100,2973
20240319,141400,13112989675,3110,3110,3110,3105,1089
20240319,141300,13109606680,3110,3110,3110,3110,665
20240319,141200,13107538530,3105,3110,3110,3105,3289
20240319,141100,13097324690,3110,3110,3110,3105,1782
20240319,141000,13091782675,3105,3105,3110,3095,5667
20240319,140900,13074188565,3105,3100,3105,3095,1178
20240319,140800,13070539075,3100,3100,3105,3100,1165
20240319,140700,13066927055,3100,3100,3100,3095,1624
20240319,140600,13061892660,3100,3095,3100,3095,3206
20240319,140500,13051967165,3095,3100,3100,3090,5763
20240319,140400,13034150960,3100,3100,3105,3090,2673
20240319,140300,13025877545,3095,3105,3105,3090,21261
20240319,140200,12960047950,3105,3105,3105,3105,371
20240319,140100,12958895995,3105,3100,3105,3100,1431
20240319,140000,12954454240,3105,3105,3110,3100,812
20240319,135900,12951933080,3105,3115,3115,3105,5466
20240319,135800,12934958165,3110,3110,3115,3110,2053
20240319,135700,12928571575,3110,3115,3115,3105,762
20240319,135600,12926203990,3110,3110,3110,3110,479
20240319,135500,12924714300,3110,3115,3115,3110,2550
20240319,135400,12916783160,3110,3110,3115,3110,4296
20240319,135300,12903420895,3115,3110,3115,3110,1703
20240319,135200,12898124215,3105,3105,3110,3100,908
20240319,135100,12895307200,3105,3105,3110,3105,1396
20240319,135000,12890967565,3105,3100,3105,3100,4909
20240319,134900,12875731585,3105,3100,3105,3100,2780
20240319,134800,12867113580,3100,3105,3110,3100,3626
20240319,134700,12855871400,3110,3105,3110,3095,4980
20240319,134600,12840420095,3100,3105,3110,3100,954
20240319,134500,12837458460,3105,3105,3110,3095,6655
20240319,134400,12816819745,3105,3105,3110,3105,2467
20240319,134300,12809150675,3105,3100,3110,3100,662
20240319,134200,12807097950,3105,3100,3105,3100,465
20240319,134100,12805654210,3100,3100,3100,3095,641
20240319,134000,12803668670,3100,3100,3105,3100,2061
20240319,133900,12797276110,3095,3100,3105,3095,4849
20240319,133800,12782264215,3100,3100,3100,3095,2728
20240319,133700,12773819075,3100,3100,3100,3100,3242
20240319,133600,12763768875,3105,3105,3105,3100,811
20240319,133500,12761254720,3105,3105,3105,3100,1515
20240319,133400,12756558145,3105,3105,3105,3105,649
20240319,133300,12754543000,3105,3110,3110,3105,633
20240319,133200,12752575265,3115,3105,3115,3100,7186
20240319,133100,12730292585,3115,3110,3115,3105,2107
20240319,133000,12723738645,3110,3105,3110,3105,712
20240319,132900,12721524900,3105,3110,3110,3100,1919
20240319,132800,12715566305,3110,3105,3110,3105,2345
20240319,132700,12708281820,3105,3100,3105,3100,3244
20240319,132600,12698224110,3095,3100,3105,3095,1362
20240319,132500,12694005605,3105,3105,3105,3105,132
20240319,132400,12693595745,3105,3105,3105,3095,4103
20240319,132300,12680874540,3105,3105,3105,3105,428
20240319,132200,12679545600,3105,3100,3105,3100,691
20240319,132100,12677403270,3100,3100,3100,3100,1046
20240319,132000,12674160670,3100,3100,3100,3100,1937
20240319,131900,12668155970,3100,3100,3100,3100,529
20240319,131800,12666516070,3100,3095,3105,3095,1331
20240319,131700,12662390865,3095,3095,3095,3095,788
20240319,131600,12659952005,3095,3100,3100,3095,1028
20240319,131500,12656765680,3105,3100,3105,3100,863
20240319,131400,12654088565,3100,3100,3105,3090,24143
20240319,131300,12579349630,3105,3105,3110,3105,819
20240319,131200,12576806625,3105,3110,3110,3105,793
20240319,131100,12574344150,3110,3105,3110,3105,2610
20240319,131000,12566239820,3105,3110,3110,3105,1967
20240319,130900,12560132275,3105,3105,3105,3105,330
20240319,130800,12559107625,3105,3105,3105,3105,1125
20240319,130700,12555614500,3100,3105,3105,3100,1291
20240319,130600,12551606695,3100,3090,3100,3090,2406
20240319,130500,12544151275,3095,3090,3095,3090,3722
20240319,130400,12532649790,3090,3090,3090,3090,4494
20240319,130300,12518763330,3095,3100,3100,3090,2888
20240319,130200,12509825115,3095,3095,3100,3090,850
20240319,130100,12507195015,3095,3105,3105,3095,2969
20240319,130000,12497992465,3100,3090,3100,3090,12764
20240319,125900,12458537525,3090,3085,3090,3085,2779
20240319,125800,12449951705,3085,3090,3095,3085,3518
20240319,125700,12439081025,3095,3085,3095,3085,3230
20240319,125600,12429099625,3085,3095,3095,3085,10627
20240319,125500,12396262375,3095,3095,3095,3090,8020
20240319,125400,12371456245,3090,3090,3120,3080,39061
20240319,125300,12250881875,3095,3115,3125,3085,108772
20240319,125200,11913954795,3110,3110,3130,3110,8836
20240319,125100,11886406440,3115,3110,3115,3105,4109
20240319,125000,11873625110,3105,3105,3110,3105,1070
20240319,124900,11870302210,3105,3105,3105,3105,496
20240319,124800,11868762130,3105,3105,3105,3100,1776
20240319,124700,11863250450,3100,3105,3105,3100,10628
20240319,124600,11830261475,3105,3110,3110,3105,1396
20240319,124500,11825926810,3110,3105,3110,3105,1650
20240319,124400,11820798900,3105,3105,3110,3100,1004
20240319,124300,11817681090,3105,3105,3105,3100,2197
20240319,124200,11810860320,3105,3105,3105,3100,1406
20240319,124100,11806500840,3100,3105,3105,3100,6176
20240319,124000,11787330805,3105,3100,3110,3100,2312
20240319,123900,11780151455,3100,3110,3110,3100,2139
20240319,123800,11773510545,3110,3105,3110,3100,1975
20240319,123700,11767378215,3105,3105,3105,3100,2295
20240319,123600,11760259465,3105,3105,3110,3100,8737
20240319,123500,11733131275,3105,3105,3110,3105,2745
20240319,123400,11724605040,3105,3105,3110,3105,4832
20240319,123300,11709601655,3105,3115,3115,3105,7806
20240319,123200,11685325350,3115,3115,3120,3110,10805
20240319,123100,11651663055,3115,3110,3120,3110,6232
20240319,123000,11632252210,3115,3115,3115,3110,3612
20240319,122900,11621002675,3115,3115,3115,3115,210
20240319,122800,11620348525,3115,3110,3115,3110,1585
20240319,122700,11615415585,3110,3110,3120,3110,2425
20240319,122600,11607863525,3110,3105,3110,3105,2226
20240319,122500,11600943100,3110,3105,3110,3105,2724
20240319,122400,11592485065,3105,3105,3115,3105,1152
20240319,122300,11588902370,3105,3110,3110,3105,2303
20240319,122200,11581747395,3105,3115,3115,3105,192
20240319,122100,11581150930,3105,3110,3120,3105,2462
20240319,122000,11573498670,3110,3110,3110,3110,1146
20240319,121900,11569934610,3110,3115,3115,3110,3243
20240319,121800,11559844015,3115,3110,3115,3110,4849
20240319,121700,11544763580,3110,3115,3115,3110,9033
20240319,121600,11516645080,3120,3120,3125,3115,2026
20240319,121500,11510332870,3120,3120,3120,3120,4464
20240319,121400,11496405190,3120,3120,3120,3120,3498
20240319,121300,11485491430,3125,3120,3125,3115,2331
20240319,121200,11478218885,3120,3120,3125,3115,12835
20240319,121100,11438173340,3125,3120,3125,3115,637
20240319,121000,11436187045,3115,3130,3135,3115,4937
20240319,120900,11420779740,3130,3125,3130,3115,4688
20240319,120800,11406156495,3125,3120,3125,3115,3789
20240319,120700,11394340790,3115,3120,3120,3115,132
20240319,120600,11393929035,3120,3120,3125,3115,2244
20240319,120500,11386927055,3125,3115,3125,3115,8743
20240319,120400,11359667665,3115,3110,3115,3100,26863
20240319,120300,11276207780,3110,3115,3115,3110,853
20240319,120200,11273554475,3115,3115,3115,3110,10316
20240319,120100,11241453610,3115,3125,3125,3115,3257
20240319,120000,11231291830,3125,3125,3125,3125,1026
20240319,115900,11228085580,3125,3120,3125,3120,1020
20240319,115800,11224903140,3125,3125,3125,3115,1125
20240319,115700,11221393105,3120,3125,3125,3120,5363
20240319,115600,11204657410,3125,3125,3125,3120,3015
20240319,115500,11195239160,3125,3125,3130,3125,1434
20240319,115400,11190757850,3125,3125,3130,3125,553
20240319,115300,11189028710,3130,3130,3140,3125,1171
20240319,115200,11185363490,3130,3125,3130,3120,5660
20240319,115100,11167675945,3120,3120,3125,3120,15974
20240319,115000,11117826355,3120,3125,3130,3120,5365
20240319,114900,11101070135,3125,3135,3135,3125,26428
20240319,114800,11018371860,3135,3140,3145,3135,5731
20240319,114700,11000373835,3140,3140,3145,3135,3569
20240319,114600,10989159445,3145,3140,3145,3135,1786
20240319,114500,10983548400,3140,3140,3145,3135,11089
20240319,114400,10948729835,3145,3140,3150,3140,552
20240319,114300,10946994905,3145,3150,3155,3140,14273
20240319,114200,10902084890,3150,3155,3155,3150,4254
20240319,114100,10888682575,3155,3150,3155,3150,4651
20240319,114000,10874014215,3155,3145,3155,3140,10817
20240319,113900,10839961475,3145,3145,3145,3140,3859
20240319,113800,10827825780,3145,3150,3150,3140,7671
20240319,113700,10803690090,3150,3130,3150,3130,11517
20240319,113600,10767501645,3130,3135,3135,3130,2166
20240319,113500,10760718820,3135,3135,3135,3125,1576
20240319,113400,10755787175,3140,3135,3140,3130,11581
20240319,113300,10719525405,3135,3140,3140,3135,895
20240319,113200,10716719000,3140,3135,3140,3135,1050
20240319,113100,10713427135,3140,3135,3140,3135,2207
20240319,113000,10706508135,3135,3135,3140,3135,801
20240319,112900,10703996750,3135,3140,3140,3135,539
20240319,112800,10702306190,3140,3140,3145,3135,2323
20240319,112700,10695017530,3145,3140,3145,3135,3690
20240319,112600,10683436270,3145,3140,3145,3135,7943
20240319,112500,10658492330,3140,3135,3140,3135,3218
20240319,112400,10648396990,3140,3145,3145,3140,2518
20240319,112300,10640490455,3145,3140,3145,3135,1075
20240319,112200,10637115875,3140,3145,3145,3135,2398
20240319,112100,10629586425,3145,3150,3150,3130,12162
20240319,112000,10591453475,3150,3140,3150,3135,14671
20240319,111900,10545366580,3140,3145,3145,3135,6946
20240319,111800,10523575195,3145,3135,3145,3130,23012
20240319,111700,10451404475,3130,3135,3135,3130,696
20240319,111600,10449225620,3130,3125,3135,3125,2454
20240319,111500,10441545620,3135,3130,3135,3125,2536
20240319,111400,10433610235,3135,3130,3135,3130,1906
20240319,111300,10427641355,3130,3130,3135,3130,751
20240319,111200,10425290210,3130,3130,3130,3130,739
20240319,111100,10422977140,3125,3125,3130,3125,1154
20240319,111000,10419368130,3125,3125,3130,3120,11603
20240319,110900,10383108040,3125,3125,3130,3125,1272
20240319,110800,10379130765,3125,3135,3135,3125,2501
20240319,110700,10371303135,3130,3130,3135,3130,754
20240319,110600,10368943065,3130,3130,3135,3125,2259
20240319,110500,10361873125,3130,3125,3130,3125,2310
20240319,110400,10354645905,3125,3125,3130,3125,3062
20240319,110300,10345071025,3125,3125,3130,3125,877
20240319,110200,10342330385,3125,3125,3135,3125,4232
20240319,110100,10329091775,3125,3130,3135,3125,5023
20240319,110000,10313373165,3130,3130,3140,3125,11399
20240319,105900,10277657300,3130,3135,3135,3130,300
20240319,105800,10276717775,3135,3140,3140,3135,3999
20240319,105700,10264180735,3140,3135,3140,3135,3938
20240319,105600,10251834760,3130,3130,3135,3130,3311
20240319,105500,10241470760,3135,3135,3135,3130,3623
20240319,105400,10230122525,3130,3120,3140,3110,22065
20240319,105300,10161103605,3120,3115,3120,3115,1498
20240319,105200,10156437160,3120,3120,3120,3120,2297
20240319,105100,10149270520,3120,3120,3125,3115,8847
20240319,105000,10121692860,3120,3120,3120,3120,1514
20240319,104900,10116969180,3120,3125,3125,3120,51
20240319,104800,10116809905,3125,3120,3125,3120,1961
20240319,104700,10110686150,3125,3125,3125,3120,5223
20240319,104600,10094372240,3125,3120,3125,3120,3594
20240319,104500,10083153940,3120,3120,3125,3120,836
20240319,104400,10080545295,3125,3125,3125,3120,781
20240319,104300,10078107015,3125,3120,3125,3115,1413
20240319,104200,10073700470,3120,3120,3125,3120,7224
20240319,104100,10051161435,3125,3115,3125,3115,2430
20240319,104000,10043578420,3120,3110,3120,3110,2357
20240319,103900,10036234485,3115,3115,3115,3110,840
20240319,103800,10033620825,3115,3110,3115,3105,533
20240319,103700,10031962085,3105,3115,3115,3105,5040
20240319,103600,10016293000,3120,3105,3120,3100,14763
20240319,103500,9970442515,3105,3105,3110,3100,10179
20240319,103400,9938862945,3110,3100,3110,3100,5111
20240319,103300,9923003725,3100,3110,3110,3095,7657
20240319,103200,9899267790,3100,3120,3120,3095,80387
20240319,103100,9649710235,3120,3125,3125,3120,8049
20240319,103000,9624594660,3125,3125,3125,3125,22
20240319,102900,9624525910,3120,3120,3125,3115,2917
20240319,102800,9615422220,3120,3120,3130,3120,4245
20240319,102700,9602167295,3120,3125,3125,3120,1272
20240319,102600,9598196345,3120,3120,3125,3120,1632
20240319,102500,9593104240,3120,3125,3125,3120,7320
20240319,102400,9570262710,3130,3120,3130,3120,7273
20240319,102300,9547539135,3120,3120,3120,3115,1802
20240319,102200,9541916905,3120,3120,3125,3115,3068
20240319,102100,9532345900,3120,3115,3125,3115,10838
20240319,102000,9498533030,3120,3115,3120,3110,3009
20240319,101900,9489163605,3115,3115,3120,3110,1294
20240319,101800,9485133985,3120,3110,3120,3110,5803
20240319,101700,9467074555,3110,3120,3120,3110,23863
20240319,101600,9392817285,3115,3120,3125,3115,8282
20240319,101500,9366980375,3120,3125,3125,3120,2692
20240319,101400,9358572175,3125,3125,3125,3120,2316
20240319,101300,9351337520,3120,3120,3130,3120,3085
20240319,101200,9341708120,3130,3130,3135,3120,11634
20240319,101100,9305333785,3130,3135,3135,3125,6356
20240319,101000,9285425785,3135,3135,3140,3135,7691
20240319,100900,9261295610,3140,3140,3140,3135,10412
20240319,100800,9228602165,3135,3135,3135,3130,10824
20240319,100700,9194680110,3135,3130,3135,3125,9456
20240319,100600,9165083965,3130,3130,3130,3125,6253
20240319,100500,9145532855,3130,3125,3130,3125,6043
20240319,100400,9126642850,3130,3130,3130,3125,2916
20240319,100300,9117527550,3130,3130,3130,3125,7367
20240319,100200,9094483385,3130,3130,3130,3125,9344
20240319,100100,9065237570,3130,3120,3130,3120,4042
20240319,100000,9052609135,3125,3120,3125,3120,11756
20240319,095900,9015908770,3120,3115,3120,3115,2614
20240319,095800,9007753715,3115,3115,3120,3110,3415
20240319,095700,8997118390,3115,3110,3120,3105,6711
20240319,095600,8976225610,3115,3105,3115,3105,4444
20240319,095500,8962413495,3110,3110,3115,3105,4732
20240319,095400,8947709665,3110,3105,3115,3105,2351
20240319,095300,8940397275,3105,3110,3115,3100,5904
20240319,095200,8922043505,3115,3105,3115,3105,534
20240319,095100,8920380945,3105,3110,3120,3090,114781
20240319,095000,8565224010,3115,3120,3125,3115,14348
20240319,094900,8520496730,3120,3120,3125,3115,3012
20240319,094800,8511099390,3120,3120,3120,3120,1920
20240319,094700,8505108990,3120,3120,3120,3110,7158
20240319,094600,8482812360,3115,3110,3120,3110,5402
20240319,094500,8465997960,3105,3110,3120,3105,18658
20240319,094400,8408031225,3110,3110,3120,3105,25431
20240319,094300,8329004020,3115,3120,3120,3110,18755
20240319,094200,8270616015,3110,3115,3120,3105,17159
20240319,094100,8217235945,3115,3120,3120,3115,5449
20240319,094000,8200256875,3120,3115,3120,3115,4791
20240319,093900,8185314790,3120,3120,3135,3120,27356
20240319,093800,8099836540,3120,3115,3130,3110,29443
20240319,093700,8007908515,3115,3110,3115,3105,26673
20240319,093600,7924934230,3110,3100,3110,3100,9593
20240319,093500,7895147400,3105,3100,3105,3090,12820
20240319,093400,7855440025,3100,3100,3105,3095,9433
20240319,093300,7826201505,3100,3095,3105,3090,15039
20240319,093200,7779599890,3095,3100,3105,3090,20209
20240319,093100,7717026495,3100,3105,3105,3095,10048
20240319,093000,7685876525,3105,3095,3105,3090,10573
20240319,092900,7653127140,3095,3095,3095,3090,5941
20240319,092800,7634743815,3095,3100,3100,3095,13535
20240319,092700,7592830765,3100,3090,3105,3090,31903
20240319,092600,7494017265,3090,3095,3095,3090,10234
20240319,092500,7462383245,3090,3095,3100,3090,17693
20240319,092400,7407664505,3095,3085,3100,3085,16385
20240319,092300,7357006500,3085,3085,3100,3080,23612
20240319,092200,7284020830,3075,3090,3100,3070,131716
20240319,092100,6878216290,3090,3095,3100,3090,63233
20240319,092000,6682420875,3095,3095,3100,3080,94733
20240319,091900,6389658460,3090,3140,3145,3075,561194
20240319,091800,4649191250,3145,3170,3170,3140,56805
20240319,091700,4470212250,3160,3160,3175,3160,22635
20240319,091600,4398541320,3165,3160,3170,3150,16600
20240319,091500,4346158675,3155,3150,3160,3135,66090
20240319,091400,4138262235,3155,3175,3180,3145,114999
20240319,091300,3775090930,3180,3190,3190,3170,43009
20240319,091200,3638481235,3185,3185,3190,3185,9573
20240319,091100,3607982905,3190,3205,3205,3180,8783
20240319,091000,3579985095,3200,3175,3205,3165,49048
20240319,090900,3423702960,3170,3180,3180,3170,16170
20240319,090800,3372396015,3175,3170,3180,3165,39285
20240319,090700,3247849995,3170,3200,3200,3165,74398
20240319,090600,3011287360,3200,3195,3210,3190,77908
20240319,090500,2761886025,3190,3190,3205,3165,50625
20240319,090400,2600313660,3190,3170,3190,3145,199195
20240319,090300,1971341140,3170,3200,3205,3165,76015
20240319,090200,1729517890,3200,3180,3200,3170,49710
20240319,090100,1571206185,3180,3175,3195,3155,107954
20240319,090000,1228823610,3175,3160,3190,3125,328523