stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,4680763870,15200,15200,15200,15200,14922
20240318,184600,4680763870,15200,15200,15200,15200,0
20240318,184500,4680763870,15200,15200,15200,15200,0
20240318,184400,4680763870,15200,15200,15200,15200,0
20240318,184300,4680763870,15200,15200,15200,15200,0
20240318,184200,4680763870,15200,15200,15200,15200,0
20240318,184100,4680763870,15200,15200,15200,15200,0
20240318,184000,4680763870,15200,15200,15200,15200,0
20240318,183900,4680763870,15200,15200,15200,15200,0
20240318,183800,4680763870,15200,15200,15200,15200,0
20240318,183700,4680763870,15200,15200,15200,15200,0
20240318,183600,4680763870,15200,15200,15200,15200,0
20240318,183500,4680763870,15200,15200,15200,15200,0
20240318,183400,4680763870,15200,15200,15200,15200,0
20240318,183300,4680763870,15200,15200,15200,15200,0
20240318,183200,4680763870,15200,15200,15200,15200,0
20240318,183100,4680763870,15200,15200,15200,15200,0
20240318,183000,4680763870,15200,15200,15200,15200,0
20240318,182900,4680763870,15200,15200,15200,15200,0
20240318,182800,4680763870,15200,15200,15200,15200,0
20240318,182700,4680763870,15200,15200,15200,15200,0
20240318,182600,4680763870,15200,15200,15200,15200,0
20240318,182500,4680763870,15200,15200,15200,15200,0
20240318,182400,4680763870,15200,15200,15200,15200,0
20240318,182300,4680763870,15200,15200,15200,15200,0
20240318,182200,4680763870,15200,15200,15200,15200,0
20240318,182100,4680763870,15200,15200,15200,15200,0
20240318,182000,4680763870,15200,15200,15200,15200,0
20240318,181900,4680763870,15200,15200,15200,15200,0
20240318,181800,4680763870,15200,15200,15200,15200,0
20240318,181700,4680763870,15200,15200,15200,15200,14922
20240318,181600,4680763870,15200,15200,15200,15200,0
20240318,181500,4680763870,15200,15200,15200,15200,0
20240318,181400,4680763870,15200,15200,15200,15200,0
20240318,181300,4680763870,15200,15200,15200,15200,0
20240318,181200,4680763870,15200,15200,15200,15200,0
20240318,181100,4680763870,15200,15200,15200,15200,0
20240318,181000,4680763870,15200,15200,15200,15200,0
20240318,180900,4680763870,15200,15200,15200,15200,0
20240318,180800,4680763870,15200,15200,15200,15200,0
20240318,180700,4680763870,15200,15200,15200,15200,0
20240318,180600,4680763870,15200,15200,15200,15200,0
20240318,180500,4680763870,15200,15200,15200,15200,0
20240318,180400,4680763870,15200,15200,15200,15200,0
20240318,180300,4680763870,15200,15200,15200,15200,0
20240318,180200,4680763870,15200,15200,15200,15200,0
20240318,180100,4680763870,15200,15200,15200,15200,0
20240318,180000,4680763870,15200,15200,15200,15200,0
20240318,175900,4680763870,15200,15200,15200,15200,0
20240318,175800,4680763870,15200,15200,15200,15200,0
20240318,175700,4680763870,15200,15200,15200,15200,0
20240318,175600,4680763870,15200,15200,15200,15200,0
20240318,175500,4680763870,15200,15200,15200,15200,0
20240318,175400,4680763870,15200,15200,15200,15200,0
20240318,175300,4680763870,15200,15200,15200,15200,0
20240318,175200,4680763870,15200,15200,15200,15200,0
20240318,175100,4680763870,15200,15200,15200,15200,0
20240318,175000,4680763870,15200,15200,15200,15200,0
20240318,174900,4680763870,15200,15200,15200,15200,0
20240318,174800,4680763870,15200,15200,15200,15200,0
20240318,174700,4680763870,15200,15200,15200,15200,14922
20240318,174600,4680763870,15200,15200,15200,15200,0
20240318,174500,4680763870,15200,15200,15200,15200,0
20240318,174400,4680763870,15200,15200,15200,15200,0
20240318,174300,4680763870,15200,15200,15200,15200,0
20240318,174200,4680763870,15200,15200,15200,15200,0
20240318,174100,4680763870,15200,15200,15200,15200,0
20240318,174000,4680763870,15200,15200,15200,15200,0
20240318,173900,4680763870,15200,15200,15200,15200,0
20240318,173800,4680763870,15200,15200,15200,15200,0
20240318,173700,4680763870,15200,15200,15200,15200,0
20240318,173600,4680763870,15200,15200,15200,15200,0
20240318,173500,4680763870,15200,15200,15200,15200,0
20240318,173400,4680763870,15200,15200,15200,15200,0
20240318,173300,4680763870,15200,15200,15200,15200,0
20240318,173200,4680763870,15200,15200,15200,15200,0
20240318,173100,4680763870,15200,15200,15200,15200,0
20240318,173000,4680763870,15200,15200,15200,15200,0
20240318,172900,4680763870,15200,15200,15200,15200,0
20240318,172800,4680763870,15200,15200,15200,15200,0
20240318,172700,4680763870,15200,15200,15200,15200,0
20240318,172600,4680763870,15200,15200,15200,15200,0
20240318,172500,4680763870,15200,15200,15200,15200,0
20240318,172400,4680763870,15200,15200,15200,15200,0
20240318,172300,4680763870,15200,15200,15200,15200,0
20240318,172200,4680763870,15200,15200,15200,15200,0
20240318,172100,4680763870,15200,15200,15200,15200,0
20240318,172000,4680763870,15200,15200,15200,15200,0
20240318,171900,4680763870,15200,15200,15200,15200,0
20240318,171800,4680763870,15200,15200,15200,15200,0
20240318,171700,4680763870,15200,15200,15200,15200,14922
20240318,171600,4680763870,15200,15200,15200,15200,0
20240318,171500,4680763870,15200,15200,15200,15200,0
20240318,171400,4680763870,15200,15200,15200,15200,0
20240318,171300,4680763870,15200,15200,15200,15200,0
20240318,171200,4680763870,15200,15200,15200,15200,0
20240318,171100,4680763870,15200,15200,15200,15200,0
20240318,171000,4680763870,15200,15200,15200,15200,0
20240318,170900,4680763870,15200,15200,15200,15200,0
20240318,170800,4680763870,15200,15200,15200,15200,0
20240318,170700,4680763870,15200,15200,15200,15200,0
20240318,170600,4680763870,15200,15200,15200,15200,0
20240318,170500,4680763870,15200,15200,15200,15200,0
20240318,170400,4680763870,15200,15200,15200,15200,0
20240318,170300,4680763870,15200,15200,15200,15200,0
20240318,170200,4680763870,15200,15200,15200,15200,0
20240318,170100,4680763870,15200,15200,15200,15200,0
20240318,170000,4680763870,15200,15200,15200,15200,0
20240318,165900,4680763870,15200,15200,15200,15200,0
20240318,165800,4680763870,15200,15200,15200,15200,0
20240318,165700,4680763870,15200,15200,15200,15200,0
20240318,165600,4680763870,15200,15200,15200,15200,0
20240318,165500,4680763870,15200,15200,15200,15200,0
20240318,165400,4680763870,15200,15200,15200,15200,0
20240318,165300,4680763870,15200,15200,15200,15200,0
20240318,165200,4680763870,15200,15200,15200,15200,0
20240318,165100,4680763870,15200,15200,15200,15200,0
20240318,165000,4680763870,15200,15200,15200,15200,0
20240318,164900,4680763870,15200,15200,15200,15200,0
20240318,164800,4680763870,15200,15200,15200,15200,0
20240318,164700,4680763870,15200,15200,15200,15200,14922
20240318,164600,4680763870,15200,15200,15200,15200,0
20240318,164500,4680763870,15200,15200,15200,15200,0
20240318,164400,4680763870,15200,15200,15200,15200,0
20240318,164300,4680763870,15200,15200,15200,15200,0
20240318,164200,4680763870,15200,15200,15200,15200,0
20240318,164100,4680763870,15200,15200,15200,15200,0
20240318,164000,4680763870,15200,15200,15200,15200,0
20240318,163900,4680763870,15200,15200,15200,15200,0
20240318,163800,4680763870,15200,15200,15200,15200,0
20240318,163700,4680763870,15200,15200,15200,15200,0
20240318,163600,4680763870,15200,15200,15200,15200,0
20240318,163500,4680763870,15200,15200,15200,15200,0
20240318,163400,4680763870,15200,15200,15200,15200,0
20240318,163300,4680763870,15200,15200,15200,15200,0
20240318,163200,4680763870,15200,15200,15200,15200,0
20240318,163100,4680763870,15200,15200,15200,15200,0
20240318,163000,4680763870,15200,15200,15200,15200,0
20240318,162900,4680763870,15200,15200,15200,15200,0
20240318,162800,4680763870,15200,15200,15200,15200,0
20240318,162700,4680763870,15200,15200,15200,15200,0
20240318,162600,4680763870,15200,15200,15200,15200,0
20240318,162500,4680763870,15200,15200,15200,15200,0
20240318,162400,4680763870,15200,15200,15200,15200,0
20240318,162300,4680763870,15200,15200,15200,15200,0
20240318,162200,4680763870,15200,15200,15200,15200,0
20240318,162100,4680763870,15200,15200,15200,15200,0
20240318,162000,4680763870,15200,15200,15200,15200,0
20240318,161900,4680763870,15200,15200,15200,15200,0
20240318,161800,4680763870,15200,15200,15200,15200,0
20240318,161700,4680763870,15200,15200,15200,15200,14922
20240318,161600,4680763870,15200,15200,15200,15200,0
20240318,161500,4680763870,15200,15200,15200,15200,0
20240318,161400,4680763870,15200,15200,15200,15200,0
20240318,161300,4680763870,15200,15200,15200,15200,0
20240318,161200,4680763870,15200,15200,15200,15200,0
20240318,161100,4680763870,15200,15200,15200,15200,0
20240318,161000,4680763870,15200,15200,15200,15200,0
20240318,160900,4680763870,15200,15200,15200,15200,0
20240318,160800,4680763870,15200,15200,15200,15200,0
20240318,160700,4680763870,15200,15200,15200,15200,0
20240318,160600,4680763870,15200,15200,15200,15200,0
20240318,160500,4680763870,15200,15200,15200,15200,0
20240318,160400,4680763870,15200,15200,15200,15200,0
20240318,160300,4680763870,15200,15200,15200,15200,0
20240318,160200,4680763870,15200,15200,15200,15200,0
20240318,160100,4680763870,15200,15200,15200,15200,0
20240318,160000,4680763870,15200,15200,15200,15200,0
20240318,155900,4680763870,15200,15200,15200,15200,0
20240318,155800,4680763870,15200,15200,15200,15200,0
20240318,155700,4680763870,15200,15200,15200,15200,0
20240318,155600,4680763870,15200,15200,15200,15200,0
20240318,155500,4680763870,15200,15200,15200,15200,0
20240318,155400,4680763870,15200,15200,15200,15200,0
20240318,155300,4680763870,15200,15200,15200,15200,0
20240318,155200,4680763870,15200,15200,15200,15200,0
20240318,155100,4680763870,15200,15200,15200,15200,0
20240318,155000,4680763870,15200,15200,15200,15200,0
20240318,154900,4680763870,15200,15200,15200,15200,0
20240318,154800,4680763870,15200,15200,15200,15200,0
20240318,154700,4680763870,15200,15200,15200,15200,14922
20240318,154600,4680763870,15200,15200,15200,15200,0
20240318,154500,4680763870,15200,15200,15200,15200,0
20240318,154400,4680763870,15200,15200,15200,15200,0
20240318,154300,4680763870,15200,15200,15200,15200,0
20240318,154200,4680763870,15200,15200,15200,15200,0
20240318,154100,4680763870,15200,15200,15200,15200,0
20240318,154000,4680763870,15200,15200,15200,15200,0
20240318,153900,4680763870,15200,15200,15200,15200,0
20240318,153800,4680763870,15200,15200,15200,15200,0
20240318,153700,4680763870,15200,15200,15200,15200,0
20240318,153600,4680763870,15200,15200,15200,15200,0
20240318,153500,4680763870,15200,15200,15200,15200,0
20240318,153400,4680763870,15200,15200,15200,15200,0
20240318,153300,4680763870,15200,15200,15200,15200,0
20240318,153200,4680763870,15200,15200,15200,15200,0
20240318,153100,4680763870,15200,15200,15200,15200,0
20240318,153000,4680763870,15200,15200,15200,15200,14922
20240318,152900,4453949470,15200,15200,15200,15200,0
20240318,152800,4453949470,15200,15200,15200,15200,0
20240318,152700,4453949470,15200,15200,15200,15200,0
20240318,152600,4453949470,15200,15200,15200,15200,0
20240318,152500,4453949470,15200,15200,15200,15200,0
20240318,152400,4453949470,15200,15200,15200,15200,0
20240318,152300,4453949470,15200,15200,15200,15200,0
20240318,152200,4453949470,15200,15200,15200,15200,0
20240318,152100,4453949470,15200,15200,15200,15200,0
20240318,152000,4453949470,15200,15200,15200,15200,0
20240318,151900,4453949470,15200,15200,15210,15190,2280
20240318,151800,4419301530,15200,15190,15210,15190,1036
20240318,151700,4403554670,15200,15210,15210,15190,509
20240318,151600,4395816620,15210,15190,15210,15190,405
20240318,151500,4389658180,15190,15190,15200,15190,123
20240318,151400,4387788650,15190,15180,15200,15180,972
20240318,151300,4373022920,15180,15170,15180,15170,1563
20240318,151200,4349296600,15170,15190,15200,15170,3744
20240318,151100,4292452650,15190,15200,15200,15190,529
20240318,151000,4284411900,15200,15190,15200,15190,439
20240318,150900,4277741820,15190,15190,15200,15190,16
20240318,150800,4277498770,15190,15190,15200,15190,259
20240318,150700,4273564550,15190,15190,15190,15180,733
20240318,150600,4262430290,15190,15190,15200,15190,1093
20240318,150500,4245826380,15190,15200,15200,15190,1085
20240318,150400,4229334390,15190,15190,15200,15190,111
20240318,150300,4227647260,15190,15200,15200,15190,696
20240318,150200,4217073750,15190,15190,15200,15190,297
20240318,150100,4212559440,15190,15190,15200,15190,616
20240318,150000,4203200720,15200,15190,15200,15190,386
20240318,145900,4197334660,15190,15190,15200,15190,202
20240318,145800,4194264770,15190,15180,15200,15180,1735
20240318,145700,4167904190,15180,15180,15190,15180,30
20240318,145600,4167448630,15180,15180,15190,15180,477
20240318,145500,4160206100,15180,15170,15190,15170,318
20240318,145400,4155376570,15170,15170,15180,15170,567
20240318,145300,4146772320,15170,15170,15180,15170,62
20240318,145200,4145831590,15170,15170,15180,15170,476
20240318,145100,4138608670,15170,15180,15180,15170,98
20240318,145000,4137121870,15170,15170,15180,15170,466
20240318,144900,4130051670,15180,15170,15180,15160,530
20240318,144800,4122011580,15160,15160,15170,15160,303
20240318,144700,4117417670,15160,15160,15170,15160,387
20240318,144600,4111549770,15160,15160,15170,15160,52
20240318,144500,4110761290,15170,15170,15170,15160,1988
20240318,144400,4080606120,15160,15160,15170,15160,172
20240318,144300,4077997460,15170,15160,15170,15160,718
20240318,144200,4067110600,15170,15160,15180,15160,780
20240318,144100,4055277930,15160,15170,15180,15160,890
20240318,144000,4041776520,15170,15170,15180,15170,368
20240318,143900,4036193260,15170,15170,15180,15160,1049
20240318,143800,4020279860,15170,15160,15170,15160,450
20240318,143700,4013456160,15170,15170,15170,15160,667
20240318,143600,4003337870,15170,15170,15180,15170,389
20240318,143500,3997436600,15170,15170,15180,15170,549
20240318,143400,3989108240,15170,15170,15180,15170,10
20240318,143300,3988956530,15170,15170,15180,15170,585
20240318,143200,3980081950,15170,15170,15180,15170,16
20240318,143100,3979839180,15170,15180,15180,15170,408
20240318,143000,3973649600,15170,15170,15170,15170,17
20240318,142900,3973391710,15170,15180,15180,15170,326
20240318,142800,3968446140,15180,15160,15180,15160,367
20240318,142700,3962879670,15160,15160,15170,15160,303
20240318,142600,3958286030,15160,15170,15170,15160,76
20240318,142500,3957133770,15170,15170,15170,15160,1693
20240318,142400,3931462320,15170,15180,15180,15170,364
20240318,142300,3925939490,15180,15180,15180,15170,47
20240318,142200,3925226090,15170,15180,15180,15170,275
20240318,142100,3921054310,15180,15180,15190,15170,157
20240318,142000,3918670080,15170,15170,15180,15170,305
20240318,141900,3914043160,15170,15180,15180,15170,7
20240318,141800,3913936960,15170,15170,15180,15170,334
20240318,141700,3908869980,15180,15180,15180,15170,180
20240318,141600,3906137650,15170,15170,15180,15170,172
20240318,141500,3903528290,15170,15170,15170,15170,493
20240318,141400,3896049480,15170,15170,15180,15170,69
20240318,141300,3895002570,15170,15170,15170,15170,451
20240318,141200,3888160900,15170,15180,15180,15170,383
20240318,141100,3882350510,15170,15170,15180,15170,319
20240318,141000,3877510810,15170,15170,15180,15170,162
20240318,140900,3875053120,15170,15170,15180,15170,535
20240318,140800,3866936850,15170,15180,15180,15170,140
20240318,140700,3864811860,15170,15170,15180,15170,131
20240318,140600,3862823900,15170,15170,15180,15170,352
20240318,140500,3857483320,15180,15170,15180,15170,94
20240318,140400,3856056530,15170,15170,15180,15170,286
20240318,140300,3851717760,15170,15170,15180,15170,60
20240318,140200,3850807430,15170,15170,15170,15170,339
20240318,140100,3845664800,15170,15160,15170,15160,49
20240318,140000,3844921550,15160,15160,15180,15160,395
20240318,135900,3838928780,15170,15160,15180,15160,344
20240318,135800,3833710320,15160,15160,15170,15160,205
20240318,135700,3830600520,15160,15160,15170,15160,277
20240318,135600,3826401010,15160,15160,15170,15160,16
20240318,135500,3826158400,15170,15160,15170,15160,654
20240318,135400,3816240300,15160,15170,15170,15160,27
20240318,135300,3815830770,15160,15180,15180,15160,839
20240318,135200,3803103010,15170,15170,15180,15170,1132
20240318,135100,3785929750,15170,15170,15170,15170,7
20240318,135000,3785823560,15180,15180,15180,15170,449
20240318,134900,3779010040,15180,15170,15180,15170,18
20240318,134800,3778736880,15170,15190,15190,15170,2096
20240318,134700,3746918310,15180,15180,15190,15180,57
20240318,134600,3746052530,15180,15180,15190,15180,670
20240318,134500,3735877550,15180,15180,15180,15180,7
20240318,134400,3735771290,15180,15190,15190,15180,483
20240318,134300,3728437570,15190,15180,15190,15180,69
20240318,134200,3727389530,15180,15190,15190,15180,17
20240318,134100,3727131330,15180,15190,15190,15180,570
20240318,134000,3718478720,15180,15190,15190,15180,23
20240318,133900,3718129410,15180,15180,15190,15180,242
20240318,133800,3714455810,15180,15190,15190,15180,279
20240318,133700,3710220470,15180,15180,15180,15180,767
20240318,133600,3698577410,15190,15190,15200,15180,898
20240318,133500,3684936760,15190,15190,15190,15180,1300
20240318,133400,3665201510,15180,15190,15190,15180,39
20240318,133300,3664609480,15180,15190,15200,15180,344
20240318,133200,3659384040,15190,15190,15190,15180,254
20240318,133100,3655528040,15190,15190,15190,15180,861
20240318,133000,3642454450,15180,15180,15180,15180,227
20240318,132900,3639008590,15180,15180,15190,15180,276
20240318,132800,3634816600,15180,15180,15190,15180,273
20240318,132700,3630671990,15180,15170,15190,15170,199
20240318,132600,3627651020,15170,15170,15180,15170,306
20240318,132500,3623008580,15180,15180,15180,15170,163
20240318,132400,3620534270,15170,15170,15170,15170,3
20240318,132300,3620488760,15170,15180,15180,15170,202
20240318,132200,3617422410,15180,15180,15180,15170,176
20240318,132100,3614751130,15170,15180,15180,15170,330
20240318,132000,3609741850,15180,15180,15180,15170,754
20240318,131900,3598302800,15170,15170,15180,15170,271
20240318,131800,3594191530,15180,15180,15180,15170,58
20240318,131700,3593311460,15170,15170,15180,15170,110
20240318,131600,3591642060,15170,15180,15180,15160,748
20240318,131500,3580294900,15190,15190,15190,15180,720
20240318,131400,3569364970,15180,15170,15190,15170,1020
20240318,131300,3553883030,15180,15180,15180,15160,56
20240318,131200,3553033660,15170,15160,15170,15160,405
20240318,131100,3546892120,15170,15160,15170,15160,47
20240318,131000,3546179510,15170,15180,15180,15160,109
20240318,130900,3544525830,15170,15170,15180,15170,503
20240318,130800,3536895300,15170,15180,15180,15160,507
20240318,130700,3529199100,15180,15160,15180,15150,1041
20240318,130600,3513412360,15150,15160,15160,15150,100
20240318,130500,3511896380,15150,15150,15160,15150,291
20240318,130400,3507487260,15160,15160,15160,15150,74
20240318,130300,3506365470,15160,15160,15170,15160,250
20240318,130200,3502575350,15160,15160,15170,15160,133
20240318,130100,3500558970,15160,15160,15170,15150,248
20240318,130000,3496799130,15170,15170,15170,15160,112
20240318,125900,3495100110,15160,15160,15170,15160,529
20240318,125800,3487079810,15150,15150,15160,15150,364
20240318,125700,3481563870,15160,15160,15160,15150,6172
20240318,125600,3388057300,15160,15160,15160,15160,1052
20240318,125500,3372108980,15160,15170,15170,15160,1325
20240318,125400,3352021770,15160,15170,15170,15160,557
20240318,125300,3343576790,15160,15170,15170,15160,207
20240318,125200,3340438130,15170,15160,15170,15160,272
20240318,125100,3336314150,15160,15160,15160,15160,67
20240318,125000,3335298430,15160,15160,15170,15160,374
20240318,124900,3329628410,15170,15160,15170,15160,14
20240318,124800,3329416050,15160,15150,15160,15150,571
20240318,124700,3320761040,15150,15160,15160,15150,677
20240318,124600,3310500010,15150,15150,15160,15150,26
20240318,124500,3310105970,15150,15150,15150,15150,1033
20240318,124400,3294456020,15160,15170,15170,15150,1510
20240318,124300,3271579150,15150,15160,15170,15150,429
20240318,124200,3265077470,15150,15170,15170,15150,547
20240318,124100,3256786120,15170,15160,15170,15150,1978
20240318,124000,3226798980,15160,15170,15170,15160,253
20240318,123900,3222963250,15160,15160,15160,15160,32
20240318,123800,3222478130,15160,15170,15170,15160,284
20240318,123700,3218172130,15170,15150,15170,15150,1169
20240318,123600,3200453030,15150,15150,15160,15150,272
20240318,123500,3196332090,15150,15150,15160,15150,121
20240318,123400,3194497780,15150,15150,15150,15150,237
20240318,123300,3190907230,15150,15150,15160,15150,859
20240318,123200,3177887790,15150,15150,15150,15150,23
20240318,123100,3177539340,15150,15150,15160,15150,356
20240318,123000,3172145760,15160,15160,15160,15150,305
20240318,122900,3167522760,15160,15160,15170,15160,243
20240318,122800,3163838720,15160,15160,15160,15160,67
20240318,122700,3162823000,15170,15160,15170,15160,346
20240318,122600,3157576480,15160,15160,15170,15160,318
20240318,122500,3152755560,15160,15160,15160,15160,2
20240318,122400,3152725240,15170,15180,15180,15170,190
20240318,122300,3149842410,15170,15180,15180,15170,211
20240318,122200,3146641470,15180,15160,15180,15160,293
20240318,122100,3142198900,15160,15160,15160,15160,2
20240318,122000,3142168580,15180,15160,15180,15160,366
20240318,121900,3136618550,15170,15170,15170,15160,54
20240318,121800,3135799400,15170,15160,15180,15160,661
20240318,121700,3125774030,15170,15160,15170,15160,56
20240318,121600,3124924540,15160,15160,15170,15160,85
20240318,121500,3123635840,15170,15150,15170,15150,829
20240318,121400,3111067190,15150,15160,15160,15150,957
20240318,121300,3096568280,15150,15150,15150,15150,1249
20240318,121200,3077645930,15150,15140,15160,15140,15
20240318,121100,3077418570,15150,15150,15150,15140,654
20240318,121000,3067510560,15150,15160,15160,15150,38
20240318,120900,3066934530,15160,15140,15160,15140,1010
20240318,120800,3051632830,15140,15150,15150,15140,246
20240318,120700,3047908220,15140,15140,15150,15140,475
20240318,120600,3040714590,15140,15140,15150,15140,230
20240318,120500,3037232380,15140,15150,15150,15140,24
20240318,120400,3036868820,15140,15140,15150,15140,328
20240318,120300,3031901900,15150,15140,15150,15140,1278
20240318,120200,3012540240,15140,15140,15150,15140,401
20240318,120100,3006469090,15150,15140,15150,15140,73
20240318,120000,3005363180,15150,15150,15150,15140,203
20240318,115900,3002287750,15140,15140,15150,15140,252
20240318,115800,2998472270,15140,15140,15150,15140,10
20240318,115700,2998320820,15140,15160,15160,15140,50
20240318,115600,2997563000,15140,15150,15160,15140,8
20240318,115500,2997441790,15140,15150,15150,15140,843
20240318,115400,2984674290,15160,15150,15160,15150,70
20240318,115300,2983613650,15150,15150,15160,15150,239
20240318,115200,2979992700,15150,15150,15160,15150,123
20240318,115100,2978129100,15150,15150,15150,15150,4
20240318,115000,2978068500,15140,15140,15150,15140,242
20240318,114900,2974404500,15140,15140,15150,15140,76
20240318,114800,2973253360,15140,15150,15150,15140,255
20240318,114700,2969392410,15150,15150,15150,15140,471
20240318,114600,2962256800,15150,15150,15150,15140,250
20240318,114500,2958471560,15150,15140,15150,15140,249
20240318,114400,2954699350,15140,15150,15150,15140,309
20240318,114300,2950020310,15140,15140,15150,15130,204
20240318,114200,2946931750,15130,15140,15140,15130,1027
20240318,114100,2931393230,15140,15140,15140,15130,2642
20240318,114000,2891419620,15140,15140,15150,15140,975
20240318,113900,2876658080,15140,15140,15150,15130,1339
20240318,113800,2856387750,15140,15140,15140,15140,320
20240318,113700,2851542950,15140,15150,15150,15140,945
20240318,113600,2837234470,15140,15140,15150,15140,323
20240318,113500,2832344080,15140,15150,15150,15140,80
20240318,113400,2831132130,15150,15150,15150,15150,4
20240318,113300,2831071530,15150,15150,15150,15140,803
20240318,113200,2818913080,15150,15150,15160,15140,242
20240318,113100,2815249010,15150,15150,15150,15140,348
20240318,113000,2809978140,15140,15160,15160,15140,1419
20240318,112900,2788494280,15150,15150,15150,15140,392
20240318,112800,2782555530,15140,15150,15150,15140,1944
20240318,112700,2753122150,15150,15170,15170,15150,97
20240318,112600,2751651660,15160,15150,15160,15140,367
20240318,112500,2746090450,15140,15150,15150,15140,483
20240318,112400,2738775270,15140,15150,15150,15140,200
20240318,112300,2735745290,15150,15150,15160,15140,1060
20240318,112200,2719686230,15150,15150,15150,15140,515
20240318,112100,2711883990,15140,15140,15150,15140,1448
20240318,112000,2689961070,15140,15150,15150,15140,2582
20240318,111900,2650867820,15150,15150,15150,15150,1005
20240318,111800,2635642070,15150,15150,15160,15150,23
20240318,111700,2635293610,15150,15150,15160,15150,169
20240318,111600,2632733100,15150,15150,15150,15140,235
20240318,111500,2629172860,15140,15140,15140,15140,67
20240318,111400,2628158480,15140,15140,15150,15140,335
20240318,111300,2623085720,15140,15150,15150,15140,554
20240318,111200,2614697940,15150,15150,15150,15140,279
20240318,111100,2610471130,15140,15150,15150,15140,1027
20240318,111000,2594918870,15150,15150,15160,15150,676
20240318,110900,2584677320,15160,15160,15160,15150,19
20240318,110800,2584389350,15150,15150,15150,15150,30
20240318,110700,2583934850,15150,15160,15160,15150,652
20240318,110600,2574056000,15160,15170,15170,15160,153
20240318,110500,2571736420,15170,15170,15180,15170,410
20240318,110400,2565516690,15180,15170,15180,15170,6
20240318,110300,2565425650,15170,15170,15170,15170,230
20240318,110200,2561936550,15170,15180,15180,15170,369
20240318,110100,2556338750,15170,15170,15180,15170,233
20240318,110000,2552804070,15170,15180,15180,15170,169
20240318,105900,2550238680,15170,15140,15170,15140,64
20240318,105800,2549269080,15150,15150,15160,15150,278
20240318,105700,2545057310,15150,15150,15150,15150,46
20240318,105600,2544360410,15140,15140,15190,15130,587
20240318,105500,2535471240,15140,15180,15180,15140,3183
20240318,105400,2487255080,15180,15190,15190,15180,172
20240318,105300,2484642510,15190,15190,15190,15190,0
20240318,105200,2484642510,15190,15180,15200,15160,532
20240318,105100,2476560650,15180,15190,15190,15160,1057
20240318,105000,2460522740,15190,15190,15190,15190,246
20240318,104900,2456786000,15180,15190,15190,15170,829
20240318,104800,2444205730,15180,15190,15190,15180,523
20240318,104700,2436266530,15180,15200,15200,15180,260
20240318,104600,2432315390,15200,15200,15200,15200,18
20240318,104500,2432041790,15200,15200,15220,15200,1081
20240318,104400,2415609980,15210,15220,15220,15210,34
20240318,104300,2415092810,15210,15240,15240,15210,530
20240318,104200,2407026610,15230,15210,15240,15210,1385
20240318,104100,2385928340,15220,15210,15220,15210,46
20240318,104000,2385228390,15210,15200,15220,15200,684
20240318,103900,2374830850,15200,15190,15200,15190,503
20240318,103800,2367189150,15190,15190,15190,15190,20
20240318,103700,2366885350,15190,15180,15190,15180,83
20240318,103600,2365625270,15180,15180,15180,15180,1039
20240318,103500,2349853250,15180,15180,15180,15180,223
20240318,103400,2346468110,15180,15190,15190,15180,12
20240318,103300,2346285930,15190,15180,15190,15180,953
20240318,103200,2331818370,15180,15180,15180,15170,211
20240318,103100,2328616390,15180,15180,15180,15180,2
20240318,103000,2328586030,15180,15170,15190,15170,364
20240318,102900,2323062500,15170,15180,15190,15170,348
20240318,102800,2317779830,15180,15190,15190,15180,578
20240318,102700,2309005740,15190,15190,15190,15190,85
20240318,102600,2307714590,15190,15190,15190,15190,76
20240318,102500,2306560150,15200,15200,15200,15200,13
20240318,102400,2306362550,15180,15180,15180,15180,978
20240318,102300,2291516510,15170,15160,15170,15160,607
20240318,102200,2282309390,15140,15150,15150,15140,21
20240318,102100,2281991250,15130,15140,15140,15130,502
20240318,102000,2274394390,15150,15150,15150,15150,188
20240318,101900,2271546190,15150,15140,15150,15140,6
20240318,101800,2271455310,15140,15150,15150,15140,275
20240318,101700,2267291690,15150,15140,15150,15140,47
20240318,101600,2266580100,15140,15150,15150,15140,117
20240318,101500,2264808700,15150,15140,15150,15130,1510
20240318,101400,2241961400,15140,15140,15140,15140,85
20240318,101300,2240674500,15140,15140,15140,15130,266
20240318,101200,2236649610,15140,15150,15150,15140,370
20240318,101100,2231047800,15150,15150,15160,15150,69
20240318,101000,2230002410,15140,15140,15140,15130,569
20240318,100900,2221388050,15150,15150,15150,15150,331
20240318,100800,2216373400,15150,15150,15150,15150,20
20240318,100700,2216070400,15150,15150,15150,15150,87
20240318,100600,2214752350,15150,15140,15150,15130,369
20240318,100500,2209167170,15150,15130,15150,15130,715
20240318,100400,2198349100,15130,15120,15130,15120,327
20240318,100300,2193403920,15120,15140,15140,15120,9995
20240318,100200,2042213710,15150,15150,15160,15150,1381
20240318,100100,2021291530,15160,15160,15160,15160,44
20240318,100000,2020624490,15150,15150,15160,15150,2318
20240318,095900,1985504350,15160,15160,15160,15150,617
20240318,095800,1976150640,15170,15190,15190,15160,2969
20240318,095700,1931117360,15200,15180,15200,15180,58
20240318,095600,1930236350,15190,15190,15190,15180,243
20240318,095500,1926546280,15190,15190,15190,15190,69
20240318,095400,1925498170,15190,15170,15190,15170,191
20240318,095300,1922600040,15170,15170,15170,15160,174
20240318,095200,1919961210,15170,15200,15200,15170,3062
20240318,095100,1873479770,15200,15190,15200,15190,290
20240318,095000,1869074270,15200,15200,15200,15200,124
20240318,094900,1867189470,15190,15190,15200,15190,2135
20240318,094800,1834758420,15190,15170,15190,15170,1974
20240318,094700,1804793400,15170,15170,15170,15160,1076
20240318,094600,1788481060,15160,15180,15180,15160,277
20240318,094500,1784278910,15180,15160,15180,15160,220
20240318,094400,1780942730,15160,15160,15160,15160,428
20240318,094300,1774454250,15150,15150,15150,15140,150
20240318,094200,1772182150,15150,15140,15170,15140,197
20240318,094100,1769197310,15140,15140,15160,15130,466
20240318,094000,1762143430,15140,15170,15190,15130,3337
20240318,093900,1711584040,15190,15170,15190,15170,90
20240318,093800,1710218380,15190,15190,15190,15170,134
20240318,093700,1708185120,15190,15190,15190,15170,143
20240318,093600,1706014030,15150,15190,15190,15150,11
20240318,093500,1705847060,15190,15160,15190,15150,1020
20240318,093400,1690386780,15160,15160,15160,15160,33
20240318,093300,1689886500,15150,15150,15160,15150,420
20240318,093200,1683519720,15160,15190,15190,15160,13054
20240318,093100,1485574120,15190,15170,15190,15170,1658
20240318,093000,1460404860,15170,15170,15180,15170,703
20240318,092900,1449739570,15160,15170,15180,15160,693
20240318,092800,1439222010,15160,15160,15160,15160,815
20240318,092700,1426866610,15160,15150,15160,15150,783
20240318,092600,1415003530,15140,15140,15140,15130,628
20240318,092500,1405501610,15140,15140,15140,15130,848
20240318,092400,1392669410,15140,15140,15140,15140,652
20240318,092300,1382798130,15130,15130,15130,15130,726
20240318,092200,1371813750,15130,15130,15140,15130,608
20240318,092100,1362612210,15140,15140,15140,15130,137
20240318,092000,1360539230,15130,15140,15140,15110,1334
20240318,091900,1340371860,15150,15150,15160,15100,4741
20240318,091800,1268682630,15150,15120,15150,15120,214
20240318,091700,1265445240,15100,15150,15160,15100,7323
20240318,091600,1154709110,15150,15150,15150,15150,811
20240318,091500,1142422460,15150,15140,15150,15130,1095
20240318,091400,1125841260,15140,15140,15150,15130,1819
20240318,091300,1098301510,15150,15180,15180,15150,11402
20240318,091200,925548330,15180,15150,15180,15150,353
20240318,091100,920199400,15150,15140,15160,15140,1546
20240318,091000,896776570,15160,15160,15170,15110,6773
20240318,090900,794147720,15160,15180,15180,15150,7884
20240318,090800,674555580,15180,15180,15190,15170,1244
20240318,090700,655672820,15190,15200,15200,15180,3186
20240318,090600,607305410,15200,15200,15210,15190,4473
20240318,090500,539323720,15210,15250,15250,15200,6567
20240318,090400,439313030,15260,15260,15310,15260,885
20240318,090300,425807880,15320,15280,15330,15250,8768
20240318,090200,292046680,15280,15250,15280,15230,1395
20240318,090100,270750210,15250,15280,15280,15250,11718
20240318,090000,91840010,15270,15390,15390,15260,5987