stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183800,782427850,16680,16680,16680,16680,274
20240328,183700,782427850,16680,16680,16680,16680,0
20240328,183600,782427850,16680,16680,16680,16680,0
20240328,183500,782427850,16680,16680,16680,16680,0
20240328,183400,782427850,16680,16680,16680,16680,0
20240328,183300,782427850,16680,16680,16680,16680,0
20240328,183200,782427850,16680,16680,16680,16680,0
20240328,183100,782427850,16680,16680,16680,16680,0
20240328,183000,782427850,16680,16680,16680,16680,0
20240328,182900,782427850,16680,16680,16680,16680,0
20240328,182800,782427850,16680,16680,16680,16680,0
20240328,182700,782427850,16680,16680,16680,16680,0
20240328,182600,782427850,16680,16680,16680,16680,0
20240328,182500,782427850,16680,16680,16680,16680,0
20240328,182400,782427850,16680,16680,16680,16680,0
20240328,182300,782427850,16680,16680,16680,16680,0
20240328,182200,782427850,16680,16680,16680,16680,0
20240328,182100,782427850,16680,16680,16680,16680,0
20240328,182000,782427850,16680,16680,16680,16680,0
20240328,181900,782427850,16680,16680,16680,16680,0
20240328,181800,782427850,16680,16680,16680,16680,0
20240328,181700,782427850,16680,16680,16680,16680,0
20240328,181600,782427850,16680,16680,16680,16680,0
20240328,181500,782427850,16680,16680,16680,16680,0
20240328,181400,782427850,16680,16680,16680,16680,0
20240328,181300,782427850,16680,16680,16680,16680,0
20240328,181200,782427850,16680,16680,16680,16680,0
20240328,181100,782427850,16680,16680,16680,16680,0
20240328,181000,782427850,16680,16680,16680,16680,0
20240328,180900,782427850,16680,16680,16680,16680,0
20240328,180800,782427850,16680,16680,16680,16680,274
20240328,180700,782427850,16680,16680,16680,16680,0
20240328,180600,782427850,16680,16680,16680,16680,0
20240328,180500,782427850,16680,16680,16680,16680,0
20240328,180400,782427850,16680,16680,16680,16680,0
20240328,180300,782427850,16680,16680,16680,16680,0
20240328,180200,782427850,16680,16680,16680,16680,0
20240328,180100,782427850,16680,16680,16680,16680,0
20240328,180000,782427850,16680,16680,16680,16680,0
20240328,175900,782427850,16680,16680,16680,16680,0
20240328,175800,782427850,16680,16680,16680,16680,0
20240328,175700,782427850,16680,16680,16680,16680,0
20240328,175600,782427850,16680,16680,16680,16680,0
20240328,175500,782427850,16680,16680,16680,16680,0
20240328,175400,782427850,16680,16680,16680,16680,0
20240328,175300,782427850,16680,16680,16680,16680,0
20240328,175200,782427850,16680,16680,16680,16680,0
20240328,175100,782427850,16680,16680,16680,16680,0
20240328,175000,782427850,16680,16680,16680,16680,0
20240328,174900,782427850,16680,16680,16680,16680,0
20240328,174800,782427850,16680,16680,16680,16680,0
20240328,174700,782427850,16680,16680,16680,16680,0
20240328,174600,782427850,16680,16680,16680,16680,0
20240328,174500,782427850,16680,16680,16680,16680,0
20240328,174400,782427850,16680,16680,16680,16680,0
20240328,174300,782427850,16680,16680,16680,16680,0
20240328,174200,782427850,16680,16680,16680,16680,0
20240328,174100,782427850,16680,16680,16680,16680,0
20240328,174000,782427850,16680,16680,16680,16680,0
20240328,173900,782427850,16680,16680,16680,16680,0
20240328,173800,782427850,16680,16680,16680,16680,274
20240328,173700,782427850,16680,16680,16680,16680,0
20240328,173600,782427850,16680,16680,16680,16680,0
20240328,173500,782427850,16680,16680,16680,16680,0
20240328,173400,782427850,16680,16680,16680,16680,0
20240328,173300,782427850,16680,16680,16680,16680,0
20240328,173200,782427850,16680,16680,16680,16680,0
20240328,173100,782427850,16680,16680,16680,16680,0
20240328,173000,782427850,16680,16680,16680,16680,0
20240328,172900,782427850,16680,16680,16680,16680,0
20240328,172800,782427850,16680,16680,16680,16680,0
20240328,172700,782427850,16680,16680,16680,16680,0
20240328,172600,782427850,16680,16680,16680,16680,0
20240328,172500,782427850,16680,16680,16680,16680,0
20240328,172400,782427850,16680,16680,16680,16680,0
20240328,172300,782427850,16680,16680,16680,16680,0
20240328,172200,782427850,16680,16680,16680,16680,0
20240328,172100,782427850,16680,16680,16680,16680,0
20240328,172000,782427850,16680,16680,16680,16680,0
20240328,171900,782427850,16680,16680,16680,16680,0
20240328,171800,782427850,16680,16680,16680,16680,0
20240328,171700,782427850,16680,16680,16680,16680,0
20240328,171600,782427850,16680,16680,16680,16680,0
20240328,171500,782427850,16680,16680,16680,16680,0
20240328,171400,782427850,16680,16680,16680,16680,0
20240328,171300,782427850,16680,16680,16680,16680,0
20240328,171200,782427850,16680,16680,16680,16680,0
20240328,171100,782427850,16680,16680,16680,16680,0
20240328,171000,782427850,16680,16680,16680,16680,0
20240328,170900,782427850,16680,16680,16680,16680,0
20240328,170800,782427850,16680,16680,16680,16680,274
20240328,170700,782427850,16680,16680,16680,16680,0
20240328,170600,782427850,16680,16680,16680,16680,0
20240328,170500,782427850,16680,16680,16680,16680,0
20240328,170400,782427850,16680,16680,16680,16680,0
20240328,170300,782427850,16680,16680,16680,16680,0
20240328,170200,782427850,16680,16680,16680,16680,0
20240328,170100,782427850,16680,16680,16680,16680,0
20240328,170000,782427850,16680,16680,16680,16680,0
20240328,165900,782427850,16680,16680,16680,16680,0
20240328,165800,782427850,16680,16680,16680,16680,0
20240328,165700,782427850,16680,16680,16680,16680,0
20240328,165600,782427850,16680,16680,16680,16680,0
20240328,165500,782427850,16680,16680,16680,16680,0
20240328,165400,782427850,16680,16680,16680,16680,0
20240328,165300,782427850,16680,16680,16680,16680,0
20240328,165200,782427850,16680,16680,16680,16680,0
20240328,165100,782427850,16680,16680,16680,16680,0
20240328,165000,782427850,16680,16680,16680,16680,0
20240328,164900,782427850,16680,16680,16680,16680,0
20240328,164800,782427850,16680,16680,16680,16680,0
20240328,164700,782427850,16680,16680,16680,16680,0
20240328,164600,782427850,16680,16680,16680,16680,0
20240328,164500,782427850,16680,16680,16680,16680,0
20240328,164400,782427850,16680,16680,16680,16680,0
20240328,164300,782427850,16680,16680,16680,16680,0
20240328,164200,782427850,16680,16680,16680,16680,0
20240328,164100,782427850,16680,16680,16680,16680,0
20240328,164000,782427850,16680,16680,16680,16680,0
20240328,163900,782427850,16680,16680,16680,16680,0
20240328,163800,782427850,16680,16680,16680,16680,274
20240328,163700,782427850,16680,16680,16680,16680,0
20240328,163600,782427850,16680,16680,16680,16680,0
20240328,163500,782427850,16680,16680,16680,16680,0
20240328,163400,782427850,16680,16680,16680,16680,0
20240328,163300,782427850,16680,16680,16680,16680,0
20240328,163200,782427850,16680,16680,16680,16680,0
20240328,163100,782427850,16680,16680,16680,16680,0
20240328,163000,782427850,16680,16680,16680,16680,0
20240328,162900,782427850,16680,16680,16680,16680,0
20240328,162800,782427850,16680,16680,16680,16680,0
20240328,162700,782427850,16680,16680,16680,16680,0
20240328,162600,782427850,16680,16680,16680,16680,0
20240328,162500,782427850,16680,16680,16680,16680,0
20240328,162400,782427850,16680,16680,16680,16680,0
20240328,162300,782427850,16680,16680,16680,16680,0
20240328,162200,782427850,16680,16680,16680,16680,0
20240328,162100,782427850,16680,16680,16680,16680,0
20240328,162000,782427850,16680,16680,16680,16680,0
20240328,161900,782427850,16680,16680,16680,16680,0
20240328,161800,782427850,16680,16680,16680,16680,0
20240328,161700,782427850,16680,16680,16680,16680,0
20240328,161600,782427850,16680,16680,16680,16680,0
20240328,161500,782427850,16680,16680,16680,16680,0
20240328,161400,782427850,16680,16680,16680,16680,0
20240328,161300,782427850,16680,16680,16680,16680,0
20240328,161200,782427850,16680,16680,16680,16680,0
20240328,161100,782427850,16680,16680,16680,16680,0
20240328,161000,782427850,16680,16680,16680,16680,0
20240328,160900,782427850,16680,16680,16680,16680,0
20240328,160800,782427850,16680,16680,16680,16680,274
20240328,160700,782427850,16680,16680,16680,16680,0
20240328,160600,782427850,16680,16680,16680,16680,0
20240328,160500,782427850,16680,16680,16680,16680,0
20240328,160400,782427850,16680,16680,16680,16680,0
20240328,160300,782427850,16680,16680,16680,16680,0
20240328,160200,782427850,16680,16680,16680,16680,0
20240328,160100,782427850,16680,16680,16680,16680,0
20240328,160000,782427850,16680,16680,16680,16680,0
20240328,155900,782427850,16680,16680,16680,16680,0
20240328,155800,782427850,16680,16680,16680,16680,0
20240328,155700,782427850,16680,16680,16680,16680,0
20240328,155600,782427850,16680,16680,16680,16680,0
20240328,155500,782427850,16680,16680,16680,16680,0
20240328,155400,782427850,16680,16680,16680,16680,0
20240328,155300,782427850,16680,16680,16680,16680,0
20240328,155200,782427850,16680,16680,16680,16680,0
20240328,155100,782427850,16680,16680,16680,16680,0
20240328,155000,782427850,16680,16680,16680,16680,0
20240328,154900,782427850,16680,16680,16680,16680,0
20240328,154800,782427850,16680,16680,16680,16680,0
20240328,154700,782427850,16680,16680,16680,16680,0
20240328,154600,782427850,16680,16680,16680,16680,0
20240328,154500,782427850,16680,16680,16680,16680,0
20240328,154400,782427850,16680,16680,16680,16680,0
20240328,154300,782427850,16680,16680,16680,16680,0
20240328,154200,782427850,16680,16680,16680,16680,0
20240328,154100,782427850,16680,16680,16680,16680,0
20240328,154000,782427850,16680,16680,16680,16680,0
20240328,153900,782427850,16680,16680,16680,16680,0
20240328,153800,782427850,16680,16680,16680,16680,274
20240328,153700,782427850,16680,16680,16680,16680,0
20240328,153600,782427850,16680,16680,16680,16680,0
20240328,153500,782427850,16680,16680,16680,16680,0
20240328,153400,782427850,16680,16680,16680,16680,0
20240328,153300,782427850,16680,16680,16680,16680,0
20240328,153200,782427850,16680,16680,16680,16680,0
20240328,153100,782427850,16680,16680,16680,16680,0
20240328,153000,782427850,16680,16680,16680,16680,274
20240328,152900,777857530,16670,16670,16670,16670,0
20240328,152800,777857530,16670,16670,16670,16670,0
20240328,152700,777857530,16670,16670,16670,16670,0
20240328,152600,777857530,16670,16670,16670,16670,0
20240328,152500,777857530,16670,16670,16670,16670,0
20240328,152400,777857530,16670,16670,16670,16670,0
20240328,152300,777857530,16670,16670,16670,16670,0
20240328,152200,777857530,16670,16670,16670,16670,0
20240328,152100,777857530,16670,16670,16670,16670,0
20240328,152000,777857530,16670,16670,16670,16670,0
20240328,151900,777857530,16670,16700,16740,16670,141
20240328,151800,775505230,16700,16720,16740,16700,122
20240328,151700,773465890,16700,16730,16730,16700,91
20240328,151600,771944390,16730,16730,16730,16690,391
20240328,151500,765404010,16730,16700,16730,16700,231
20240328,151400,761540890,16700,16700,16700,16700,110
20240328,151300,759703890,16700,16700,16700,16670,211
20240328,151200,756182700,16730,16720,16730,16700,178
20240328,151100,753207750,16720,16720,16720,16720,64
20240328,151000,752137670,16700,16700,16700,16700,36
20240328,150900,751536470,16730,16700,16730,16700,229
20240328,150800,747706770,16700,16740,16740,16700,292
20240328,150700,742826810,16740,16720,16740,16720,278
20240328,150600,738175050,16720,16720,16720,16720,53
20240328,150500,737288890,16740,16720,16740,16720,250
20240328,150400,733105290,16720,16740,16740,16720,42
20240328,150300,732402910,16740,16740,16750,16740,237
20240328,150200,728435130,16720,16740,16740,16720,217
20240328,150100,724804850,16730,16730,16730,16730,88
20240328,150000,723332610,16720,16740,16740,16720,173
20240328,145900,720438310,16740,16750,16750,16740,145
20240328,145800,718010850,16740,16750,16750,16740,138
20240328,145700,715700500,16750,16720,16750,16720,101
20240328,145600,714010470,16740,16740,16740,16710,84
20240328,145500,712605170,16740,16710,16740,16710,204
20240328,145400,709191290,16730,16720,16730,16720,42
20240328,145300,708489020,16720,16700,16730,16700,288
20240328,145200,703673610,16710,16700,16710,16700,62
20240328,145100,702637910,16710,16710,16710,16710,192
20240328,145000,699429590,16700,16700,16700,16700,46
20240328,144900,698661390,16690,16690,16700,16690,643
20240328,144800,687924610,16670,16670,16670,16670,57
20240328,144700,686974420,16670,16700,16700,16670,215
20240328,144600,683384940,16670,16670,16670,16670,60
20240328,144500,682384740,16670,16660,16690,16660,232
20240328,144400,678514120,16660,16690,16690,16660,67
20240328,144300,677397180,16690,16680,16690,16680,317
20240328,144200,672107820,16680,16680,16680,16680,11
20240328,144100,671924340,16680,16680,16680,16680,194
20240328,144000,668688420,16680,16680,16680,16680,147
20240328,143900,666236460,16680,16680,16690,16680,292
20240328,143800,661365520,16660,16690,16690,16660,59
20240328,143700,660382100,16660,16690,16690,16660,312
20240328,143600,655178780,16660,16680,16680,16660,185
20240328,143500,652095150,16680,16640,16680,16640,241
20240328,143400,648077500,16640,16660,16660,16640,152
20240328,143300,645546020,16660,16630,16660,16630,224
20240328,143200,641815500,16620,16660,16660,16620,188
20240328,143100,638684900,16660,16620,16660,16620,54
20240328,143000,637785300,16620,16660,16660,16620,93
20240328,142900,636238680,16680,16620,16680,16620,218
20240328,142800,632606760,16620,16620,16620,16620,39
20240328,142700,631958580,16620,16640,16640,16620,867
20240328,142600,617539540,16620,16650,16650,16620,190
20240328,142500,614378540,16640,16640,16640,16640,61
20240328,142400,613363500,16640,16670,16670,16640,187
20240328,142300,610250570,16670,16670,16670,16640,224
20240328,142200,606517780,16640,16640,16680,16640,163
20240328,142100,603805180,16680,16640,16680,16640,277
20240328,142000,599186060,16680,16680,16680,16680,99
20240328,141900,597534740,16680,16650,16680,16650,218
20240328,141800,593900240,16650,16650,16650,16650,10
20240328,141700,593733740,16650,16640,16670,16640,341
20240328,141600,588054410,16620,16640,16640,16620,182
20240328,141500,585026750,16640,16650,16650,16620,308
20240328,141400,579900200,16620,16650,16650,16620,299
20240328,141300,574927340,16630,16630,16630,16630,88
20240328,141200,573463900,16620,16630,16630,16620,39
20240328,141100,572815400,16630,16660,16660,16630,281
20240328,141000,568136090,16650,16660,16660,16640,100
20240328,140900,566471160,16640,16610,16640,16610,224
20240328,140800,562745120,16610,16610,16610,16610,0
20240328,140700,562745120,16610,16610,16610,16610,118
20240328,140600,560785140,16600,16610,16610,16600,34
20240328,140500,560220640,16610,16650,16650,16610,352
20240328,140400,554366720,16610,16610,16610,16610,213
20240328,140300,550828790,16610,16610,16620,16610,131
20240328,140200,548652830,16600,16600,16610,16600,196
20240328,140100,545399180,16600,16610,16610,16600,128
20240328,140000,543273520,16610,16610,16620,16610,185
20240328,135900,540200660,16610,16630,16630,16610,668
20240328,135800,529095960,16630,16640,16640,16630,35
20240328,135700,528513790,16640,16630,16640,16630,112
20240328,135600,526650660,16640,16640,16640,16640,52
20240328,135500,525785380,16640,16640,16640,16640,88
20240328,135400,524321060,16640,16640,16640,16640,67
20240328,135300,523206180,16640,16640,16640,16640,39
20240328,135200,522557220,16640,16640,16660,16640,89
20240328,135100,521076240,16640,16640,16640,16640,37
20240328,135000,520460560,16660,16630,16660,16630,750
20240328,134900,507968210,16630,16630,16630,16630,46
20240328,134800,507203230,16650,16670,16670,16630,50
20240328,134700,506370890,16640,16630,16660,16630,86
20240328,134600,504939590,16630,16630,16630,16620,111
20240328,134500,503093820,16630,16640,16640,16630,46
20240328,134400,502328410,16630,16630,16640,16630,89
20240328,134300,500848320,16640,16660,16660,16640,6
20240328,134200,500748390,16630,16630,16660,16630,118
20240328,134100,498785020,16630,16660,16660,16630,103
20240328,134000,497070210,16630,16660,16660,16630,98
20240328,133900,495439330,16660,16680,16680,16660,421
20240328,133800,488424650,16690,16680,16690,16680,54
20240328,133700,487523710,16680,16690,16690,16680,54
20240328,133600,486622540,16680,16700,16700,16680,64
20240328,133500,485554580,16680,16630,16680,16630,134
20240328,133400,483321360,16640,16630,16640,16630,182
20240328,133300,480293700,16620,16620,16620,16620,87
20240328,133200,478847760,16630,16620,16630,16620,84
20240328,133100,477451140,16630,16640,16640,16620,21
20240328,133000,477101910,16630,16610,16630,16610,944
20240328,132900,461413830,16610,16610,16610,16600,124
20240328,132800,459355150,16600,16600,16600,16600,219
20240328,132700,455719750,16600,16610,16610,16600,198
20240328,132600,452431060,16610,16610,16610,16610,62
20240328,132500,451401240,16610,16600,16620,16600,72
20240328,132400,450205880,16600,16610,16620,16600,963
20240328,132300,434215600,16610,16620,16620,16610,74
20240328,132200,432986430,16610,16620,16620,16610,344
20240328,132100,427270920,16620,16630,16630,16620,70
20240328,132000,426107470,16640,16640,16640,16620,167
20240328,131900,423331730,16620,16630,16630,16620,109
20240328,131800,421519550,16620,16620,16620,16620,53
20240328,131700,420638690,16620,16630,16630,16620,68
20240328,131600,419508190,16630,16630,16640,16630,182
20240328,131500,416481430,16630,16650,16650,16630,771
20240328,131400,403650260,16650,16650,16650,16650,46
20240328,131300,402884360,16660,16650,16660,16650,90
20240328,131200,401385110,16650,16650,16650,16650,99
20240328,131100,399736760,16650,16650,16650,16650,18
20240328,131000,399437060,16650,16650,16650,16650,119
20240328,130900,397455710,16650,16650,16650,16650,91
20240328,130800,395940560,16650,16650,16650,16650,41
20240328,130700,395257910,16660,16650,16660,16650,133
20240328,130600,393043160,16650,16650,16660,16650,85
20240328,130500,391627700,16650,16650,16650,16650,68
20240328,130400,390495500,16650,16650,16650,16650,50
20240328,130300,389663000,16650,16660,16660,16650,282
20240328,130200,384965020,16660,16660,16660,16660,69
20240328,130100,383815480,16660,16650,16660,16650,72
20240328,130000,382616660,16650,16680,16680,16650,71
20240328,125900,381434360,16650,16650,16650,16650,53
20240328,125800,380551910,16650,16660,16660,16650,660
20240328,125700,369562590,16660,16670,16680,16660,312
20240328,125600,364361440,16670,16680,16680,16670,65
20240328,125500,363277880,16660,16660,16660,16660,74
20240328,125400,362045040,16660,16680,16680,16660,72
20240328,125300,360845420,16680,16660,16680,16660,107
20240328,125200,359062000,16660,16680,16680,16660,94
20240328,125100,357495580,16660,16660,16660,16660,51
20240328,125000,356645920,16660,16660,16660,16660,76
20240328,124900,355379760,16690,16690,16690,16690,44
20240328,124800,354645400,16660,16660,16660,16660,112
20240328,124700,352779480,16680,16680,16680,16680,248
20240328,124600,348642840,16650,16680,16680,16650,76
20240328,124500,347376450,16650,16690,16690,16650,80
20240328,124400,346043290,16650,16660,16660,16650,61
20240328,124300,345027320,16660,16660,16660,16660,262
20240328,124200,340662400,16650,16650,16650,16650,80
20240328,124100,339330400,16650,16660,16660,16650,193
20240328,124000,336115480,16660,16660,16660,16660,147
20240328,123900,333666460,16660,16650,16660,16650,257
20240328,123800,329386070,16650,16650,16650,16650,16
20240328,123700,329119670,16650,16650,16650,16650,175
20240328,123600,326205920,16650,16660,16660,16650,68
20240328,123500,325073670,16660,16670,16670,16660,143
20240328,123400,322691280,16660,16670,16670,16660,87
20240328,123300,321241850,16670,16660,16670,16660,94
20240328,123200,319675280,16660,16660,16670,16660,77
20240328,123100,318392290,16660,16660,16660,16660,62
20240328,123000,317359370,16670,16660,16670,16660,72
20240328,122900,316159540,16660,16660,16670,16660,134
20240328,122800,313926820,16660,16670,16670,16660,77
20240328,122700,312643660,16660,16660,16670,16660,63
20240328,122600,311594030,16670,16660,16670,16660,47
20240328,122500,310810710,16660,16660,16660,16660,257
20240328,122400,306529090,16660,16660,16660,16660,70
20240328,122300,305362890,16660,16660,16660,16660,59
20240328,122200,304379950,16660,16660,16660,16660,54
20240328,122100,303480310,16660,16660,16660,16660,106
20240328,122000,301714350,16660,16670,16670,16660,89
20240328,121900,300231510,16660,16670,16670,16660,90
20240328,121800,298731560,16670,16670,16670,16670,62
20240328,121700,297698020,16670,16670,16670,16670,58
20240328,121600,296731160,16680,16670,16700,16670,92
20240328,121500,295195850,16670,16670,16670,16670,65
20240328,121400,294112300,16670,16670,16670,16670,65
20240328,121300,293028750,16670,16670,16700,16670,108
20240328,121200,291227070,16670,16670,16700,16670,123
20240328,121100,289175520,16670,16690,16690,16670,100
20240328,121000,287507870,16670,16670,16670,16670,32
20240328,120900,286974430,16690,16670,16690,16670,113
20240328,120800,285089860,16670,16670,16670,16670,36
20240328,120700,284489740,16670,16670,16680,16670,103
20240328,120600,282772720,16670,16670,16670,16670,63
20240328,120500,281722510,16670,16670,16670,16670,65
20240328,120400,280638960,16670,16670,16670,16670,19
20240328,120300,280322230,16670,16670,16670,16670,80
20240328,120200,278988630,16670,16670,16670,16670,56
20240328,120100,278055110,16670,16670,16670,16670,37
20240328,120000,277438320,16670,16670,16670,16670,47
20240328,115900,276654830,16670,16660,16690,16660,724
20240328,115800,264576780,16660,16670,16670,16660,374
20240328,115700,258342710,16680,16680,16680,16680,583
20240328,115600,248618270,16690,16690,16690,16690,159
20240328,115500,245964560,16690,16690,16690,16690,58
20240328,115400,244996540,16690,16690,16690,16690,49
20240328,115300,244178730,16690,16690,16690,16690,66
20240328,115200,243077190,16690,16690,16690,16690,101
20240328,115100,241391500,16690,16690,16690,16690,63
20240328,115000,240340030,16690,16720,16720,16690,83
20240328,114900,238954730,16690,16690,16690,16690,76
20240328,114800,237686290,16690,16690,16690,16690,45
20240328,114700,236935240,16690,16700,16700,16690,171
20240328,114600,234079700,16700,16700,16700,16700,37
20240328,114500,233461800,16730,16710,16730,16700,90
20240328,114400,231957930,16700,16700,16700,16700,68
20240328,114300,230822330,16700,16700,16700,16700,54
20240328,114200,229920530,16700,16700,16700,16700,49
20240328,114100,229102230,16700,16700,16700,16700,62
20240328,114000,228066830,16700,16700,16700,16700,120
20240328,113900,226062830,16700,16700,16700,16700,76
20240328,113800,224793630,16700,16700,16700,16700,59
20240328,113700,223808330,16700,16700,16700,16700,61
20240328,113600,222789630,16700,16700,16700,16700,60
20240328,113500,221787630,16700,16700,16700,16700,54
20240328,113400,220885830,16700,16740,16740,16700,116
20240328,113300,218947510,16740,16740,16740,16740,43
20240328,113200,218227690,16740,16740,16740,16740,42
20240328,113100,217524610,16740,16700,16740,16700,94
20240328,113000,215951210,16700,16700,16700,16700,47
20240328,112900,215166310,16740,16700,16740,16700,64
20240328,112800,214097070,16710,16740,16740,16710,116
20240328,112700,212157630,16710,16710,16710,16710,49
20240328,112600,211338840,16710,16710,16710,16710,41
20240328,112500,210653730,16740,16710,16740,16710,75
20240328,112400,209399670,16710,16710,16710,16710,41
20240328,112300,208714560,16710,16710,16710,16710,47
20240328,112200,207929190,16700,16710,16710,16700,85
20240328,112100,206509270,16700,16740,16740,16700,42
20240328,112000,205807130,16730,16730,16730,16730,0
20240328,111900,205807130,16730,16730,16730,16730,39
20240328,111800,205154660,16730,16700,16730,16700,469
20240328,111700,197309770,16710,16710,16710,16710,188
20240328,111600,194168290,16710,16710,16710,16710,82
20240328,111500,192798070,16710,16710,16710,16710,46
20240328,111400,192029410,16710,16730,16730,16710,44
20240328,111300,191293310,16730,16760,16760,16730,72
20240328,111200,190087820,16760,16760,16760,16760,306
20240328,111100,184959260,16750,16710,16750,16700,280
20240328,111000,180271430,16700,16750,16750,16700,72
20240328,110900,179067040,16760,16760,16760,16760,26
20240328,110800,178631280,16710,16710,16710,16710,52
20240328,110700,177762360,16710,16710,16710,16710,43
20240328,110600,177043830,16710,16710,16790,16710,53
20240328,110500,176157160,16710,16710,16710,16710,41
20240328,110400,175472050,16710,16710,16710,16710,49
20240328,110300,174653260,16700,16730,16790,16700,73
20240328,110200,173433200,16730,16740,16740,16700,298
20240328,110100,168445500,16740,16740,16750,16740,37
20240328,110000,167825820,16740,16740,16740,16740,60
20240328,105900,166821420,16790,16730,16790,16730,59
20240328,105800,165833510,16730,16680,16730,16680,199
20240328,105700,162506440,16730,16790,16790,16730,40
20240328,105600,161834900,16790,16810,16810,16790,55
20240328,105500,160910410,16820,16830,16830,16820,67
20240328,105400,159782940,16830,16790,16830,16790,1172
20240328,105300,140091270,16780,16770,16780,16770,299
20240328,105200,135076320,16770,16770,16770,16770,0
20240328,105100,135076320,16770,16770,16770,16770,80
20240328,105000,133734720,16770,16760,16770,16730,124
20240328,104900,131656840,16760,16760,16760,16760,1
20240328,104800,131640080,16770,16770,16770,16770,3
20240328,104700,131589770,16730,16730,16730,16730,26
20240328,104600,131154790,16720,16720,16720,16690,64
20240328,104500,130084740,16690,16690,16690,16690,1
20240328,104400,130068050,16680,16680,16680,16680,0
20240328,104300,130068050,16680,16680,16680,16680,0
20240328,104200,130068050,16680,16680,16680,16680,1
20240328,104100,130051370,16680,16680,16700,16680,45
20240328,104000,129300730,16670,16670,16670,16670,0
20240328,103900,129300730,16670,16670,16670,16670,0
20240328,103800,129300730,16670,16670,16700,16670,17
20240328,103700,129017310,16700,16700,16700,16700,19
20240328,103600,128700010,16700,16700,16700,16700,128
20240328,103500,126562410,16690,16680,16690,16680,34
20240328,103400,125995110,16660,16660,16660,16660,1
20240328,103300,125978450,16660,16660,16660,16660,14
20240328,103200,125745210,16660,16660,16660,16660,0
20240328,103100,125745210,16660,16660,16660,16660,0
20240328,103000,125745210,16660,16670,16680,16660,84
20240328,102900,124344880,16680,16680,16680,16680,0
20240328,102800,124344880,16680,16680,16680,16680,30
20240328,102700,123844480,16670,16670,16670,16670,0
20240328,102600,123844480,16670,16660,16670,16660,41
20240328,102500,123161310,16660,16660,16660,16660,2
20240328,102400,123127990,16670,16670,16670,16670,50
20240328,102300,122294490,16670,16660,16670,16660,44
20240328,102200,121561390,16670,16670,16670,16670,10
20240328,102100,121394690,16660,16660,16660,16660,0
20240328,102000,121394690,16660,16660,16660,16660,0
20240328,101900,121394690,16660,16660,16660,16660,1
20240328,101800,121378030,16660,16660,16660,16660,41
20240328,101700,120694970,16670,16670,16670,16670,1
20240328,101600,120678300,16660,16660,16660,16660,52
20240328,101500,119811980,16660,16660,16660,16660,145
20240328,101400,117396280,16660,16660,16660,16660,0
20240328,101300,117396280,16660,16670,16670,16660,130
20240328,101200,115229980,16680,16680,16680,16680,1
20240328,101100,115213300,16660,16660,16680,16660,233
20240328,101000,111331500,16660,16660,16660,16660,10
20240328,100900,111164900,16660,16660,16660,16660,1
20240328,100800,111148240,16660,16660,16660,16660,31
20240328,100700,110631780,16660,16660,16660,16660,45
20240328,100600,109882080,16660,16670,16670,16660,100
20240328,100500,108215990,16670,16670,16670,16670,1
20240328,100400,108199320,16650,16670,16670,16650,1005
20240328,100300,91454000,16660,16660,16660,16660,52
20240328,100200,90587680,16660,16660,16660,16660,51
20240328,100100,89738020,16670,16680,16680,16670,483
20240328,100000,81683150,16690,16680,16690,16680,7
20240328,095900,81566380,16680,16680,16680,16680,0
20240328,095800,81566380,16680,16680,16680,16680,5
20240328,095700,81482980,16680,16680,16680,16680,1
20240328,095600,81466300,16680,16680,16680,16680,107
20240328,095500,79681540,16680,16680,16680,16680,90
20240328,095400,78180340,16680,16680,16680,16680,6
20240328,095300,78080260,16690,16680,16700,16680,77
20240328,095200,76795120,16670,16670,16690,16670,22
20240328,095100,76428360,16680,16660,16680,16660,312
20240328,095000,71230240,16670,16670,16670,16670,12
20240328,094900,71030200,16670,16670,16670,16670,1
20240328,094800,71013530,16660,16680,16680,16660,175
20240328,094700,68096320,16680,16690,16690,16670,291
20240328,094600,63243710,16700,16720,16720,16700,133
20240328,094500,61022150,16810,16700,16810,16700,16
20240328,094400,60754830,16700,16690,16820,16690,272
20240328,094300,56209160,16680,16680,16680,16680,0
20240328,094200,56209160,16680,16680,16680,16680,10
20240328,094100,56042360,16680,16680,16680,16680,41
20240328,094000,55358480,16690,16690,16690,16690,3
20240328,093900,55308410,16680,16670,16680,16660,136
20240328,093800,53042070,16680,16680,16680,16680,71
20240328,093700,51857790,16660,16660,16660,16660,7
20240328,093600,51741170,16670,16660,16670,16660,118
20240328,093500,49774910,16660,16640,16660,16640,74
20240328,093400,48543150,16640,16640,16640,16640,0
20240328,093300,48543150,16640,16640,16640,16640,6
20240328,093200,48443310,16640,16640,16640,16640,180
20240328,093100,45448110,16640,16660,16660,16640,6
20240328,093000,45348170,16650,16660,16660,16650,59
20240328,092900,44365810,16650,16650,16650,16650,176
20240328,092800,41435410,16650,16650,16650,16650,0
20240328,092700,41435410,16650,16660,16660,16650,19
20240328,092600,41119030,16660,16660,16660,16660,0
20240328,092500,41119030,16660,16670,16670,16650,307
20240328,092400,36007040,16660,16670,16670,16660,5
20240328,092300,35923720,16670,16670,16670,16670,0
20240328,092200,35923720,16670,16670,16670,16670,6
20240328,092100,35823700,16670,16670,16670,16670,2
20240328,092000,35790360,16660,16650,16690,16650,40
20240328,091900,35123300,16690,16690,16690,16690,0
20240328,091800,35123300,16690,16650,16690,16640,51
20240328,091700,34273960,16650,16680,16680,16650,45
20240328,091600,33523660,16680,16630,16680,16630,79
20240328,091500,32208400,16630,16650,16650,16630,188
20240328,091400,29079710,16650,16640,16650,16640,46
20240328,091300,28314210,16650,16660,16660,16650,438
20240328,091200,21021150,16660,16660,16660,16660,5
20240328,091100,20937850,16660,16660,16660,16660,140
20240328,091000,18605450,16650,16640,16650,16640,13
20240328,090900,18389070,16640,16640,16640,16640,0
20240328,090800,18389070,16640,16650,16650,16640,26
20240328,090700,17956230,16630,16630,16630,16630,5
20240328,090600,17873080,16690,16690,16690,16690,11
20240328,090500,17689490,16610,16610,16610,16610,6
20240328,090400,17589830,16620,16620,16620,16620,60
20240328,090300,16592630,16600,16600,16600,16600,0
20240328,090200,16592630,16600,16600,16600,16590,67
20240328,090100,15480960,16590,16640,16690,16590,136
20240328,090000,13221080,16650,16750,16750,16650,791