stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190100,68571295950,13950,13950,13950,13950,240423
20240328,190000,68571295950,13950,13950,13950,13950,0
20240328,185900,68571295950,13950,13950,13950,13950,0
20240328,185800,68571295950,13950,13950,13950,13950,0
20240328,185700,68571295950,13950,13950,13950,13950,0
20240328,185600,68571295950,13950,13950,13950,13950,0
20240328,185500,68571295950,13950,13950,13950,13950,0
20240328,185400,68571295950,13950,13950,13950,13950,0
20240328,185300,68571295950,13950,13950,13950,13950,0
20240328,185200,68571295950,13950,13950,13950,13950,0
20240328,185100,68571295950,13950,13950,13950,13950,0
20240328,185000,68571295950,13950,13950,13950,13950,0
20240328,184900,68571295950,13950,13950,13950,13950,0
20240328,184800,68571295950,13950,13950,13950,13950,0
20240328,184700,68571295950,13950,13950,13950,13950,0
20240328,184600,68571295950,13950,13950,13950,13950,0
20240328,184500,68571295950,13950,13950,13950,13950,0
20240328,184400,68571295950,13950,13950,13950,13950,0
20240328,184300,68571295950,13950,13950,13950,13950,0
20240328,184200,68571295950,13950,13950,13950,13950,0
20240328,184100,68571295950,13950,13950,13950,13950,0
20240328,184000,68571295950,13950,13950,13950,13950,0
20240328,183900,68571295950,13950,13950,13950,13950,0
20240328,183800,68571295950,13950,13950,13950,13950,0
20240328,183700,68571295950,13950,13950,13950,13950,0
20240328,183600,68571295950,13950,13950,13950,13950,0
20240328,183500,68571295950,13950,13950,13950,13950,0
20240328,183400,68571295950,13950,13950,13950,13950,0
20240328,183300,68571295950,13950,13950,13950,13950,0
20240328,183200,68571295950,13950,13950,13950,13950,0
20240328,183100,68571295950,13950,13950,13950,13950,240423
20240328,183000,68571295950,13950,13950,13950,13950,0
20240328,182900,68571295950,13950,13950,13950,13950,0
20240328,182800,68571295950,13950,13950,13950,13950,0
20240328,182700,68571295950,13950,13950,13950,13950,0
20240328,182600,68571295950,13950,13950,13950,13950,0
20240328,182500,68571295950,13950,13950,13950,13950,0
20240328,182400,68571295950,13950,13950,13950,13950,0
20240328,182300,68571295950,13950,13950,13950,13950,0
20240328,182200,68571295950,13950,13950,13950,13950,0
20240328,182100,68571295950,13950,13950,13950,13950,0
20240328,182000,68571295950,13950,13950,13950,13950,0
20240328,181900,68571295950,13950,13950,13950,13950,0
20240328,181800,68571295950,13950,13950,13950,13950,0
20240328,181700,68571295950,13950,13950,13950,13950,0
20240328,181600,68571295950,13950,13950,13950,13950,0
20240328,181500,68571295950,13950,13950,13950,13950,0
20240328,181400,68571295950,13950,13950,13950,13950,0
20240328,181300,68571295950,13950,13950,13950,13950,0
20240328,181200,68571295950,13950,13950,13950,13950,0
20240328,181100,68571295950,13950,13950,13950,13950,0
20240328,181000,68571295950,13950,13950,13950,13950,0
20240328,180900,68571295950,13950,13950,13950,13950,0
20240328,180800,68571295950,13950,13950,13950,13950,0
20240328,180700,68571295950,13950,13950,13950,13950,0
20240328,180600,68571295950,13950,13950,13950,13950,0
20240328,180500,68571295950,13950,13950,13950,13950,0
20240328,180400,68571295950,13950,13950,13950,13950,0
20240328,180300,68571295950,13950,13950,13950,13950,0
20240328,180200,68571295950,13950,13950,13950,13950,0
20240328,180100,68571295950,13950,13950,13950,13950,240423
20240328,180000,68571295950,13950,13950,13950,13950,0
20240328,175900,68571295950,13950,13950,13950,13950,0
20240328,175800,68571295950,13950,13950,13950,13950,0
20240328,175700,68571295950,13950,13950,13950,13950,0
20240328,175600,68571295950,13950,13950,13950,13950,0
20240328,175500,68571295950,13950,13950,13950,13950,0
20240328,175400,68571295950,13950,13950,13950,13950,0
20240328,175300,68571295950,13950,13950,13950,13950,0
20240328,175200,68571295950,13950,13950,13950,13950,0
20240328,175100,68571295950,13950,13950,13950,13950,0
20240328,175000,68571295950,13950,13950,13950,13950,0
20240328,174900,68571295950,13950,13950,13950,13950,0
20240328,174800,68571295950,13950,13950,13950,13950,0
20240328,174700,68571295950,13950,13950,13950,13950,0
20240328,174600,68571295950,13950,13950,13950,13950,0
20240328,174500,68571295950,13950,13950,13950,13950,0
20240328,174400,68571295950,13950,13950,13950,13950,0
20240328,174300,68571295950,13950,13950,13950,13950,0
20240328,174200,68571295950,13950,13950,13950,13950,0
20240328,174100,68571295950,13950,13950,13950,13950,0
20240328,174000,68571295950,13950,13950,13950,13950,0
20240328,173900,68571295950,13950,13950,13950,13950,0
20240328,173800,68571295950,13950,13950,13950,13950,0
20240328,173700,68571295950,13950,13950,13950,13950,0
20240328,173600,68571295950,13950,13950,13950,13950,0
20240328,173500,68571295950,13950,13950,13950,13950,0
20240328,173400,68571295950,13950,13950,13950,13950,0
20240328,173300,68571295950,13950,13950,13950,13950,0
20240328,173200,68571295950,13950,13950,13950,13950,0
20240328,173100,68571295950,13950,13950,13950,13950,240423
20240328,173000,68571295950,13950,13950,13950,13950,0
20240328,172900,68571295950,13950,13950,13950,13950,0
20240328,172800,68571295950,13950,13950,13950,13950,0
20240328,172700,68571295950,13950,13950,13950,13950,0
20240328,172600,68571295950,13950,13950,13950,13950,0
20240328,172500,68571295950,13950,13950,13950,13950,0
20240328,172400,68571295950,13950,13950,13950,13950,0
20240328,172300,68571295950,13950,13950,13950,13950,0
20240328,172200,68571295950,13950,13950,13950,13950,0
20240328,172100,68571295950,13950,13950,13950,13950,0
20240328,172000,68571295950,13950,13950,13950,13950,0
20240328,171900,68571295950,13950,13950,13950,13950,0
20240328,171800,68571295950,13950,13950,13950,13950,0
20240328,171700,68571295950,13950,13950,13950,13950,0
20240328,171600,68571295950,13950,13950,13950,13950,0
20240328,171500,68571295950,13950,13950,13950,13950,0
20240328,171400,68571295950,13950,13950,13950,13950,0
20240328,171300,68571295950,13950,13950,13950,13950,0
20240328,171200,68571295950,13950,13950,13950,13950,0
20240328,171100,68571295950,13950,13950,13950,13950,0
20240328,171000,68571295950,13950,13950,13950,13950,0
20240328,170900,68571295950,13950,13950,13950,13950,0
20240328,170800,68571295950,13950,13950,13950,13950,0
20240328,170700,68571295950,13950,13950,13950,13950,0
20240328,170600,68571295950,13950,13950,13950,13950,0
20240328,170500,68571295950,13950,13950,13950,13950,0
20240328,170400,68571295950,13950,13950,13950,13950,0
20240328,170300,68571295950,13950,13950,13950,13950,0
20240328,170200,68571295950,13950,13950,13950,13950,0
20240328,170100,68571295950,13950,13950,13950,13950,240423
20240328,170000,68571295950,13950,13950,13950,13950,0
20240328,165900,68571295950,13950,13950,13950,13950,0
20240328,165800,68571295950,13950,13950,13950,13950,0
20240328,165700,68571295950,13950,13950,13950,13950,0
20240328,165600,68571295950,13950,13950,13950,13950,0
20240328,165500,68571295950,13950,13950,13950,13950,0
20240328,165400,68571295950,13950,13950,13950,13950,0
20240328,165300,68571295950,13950,13950,13950,13950,0
20240328,165200,68571295950,13950,13950,13950,13950,0
20240328,165100,68571295950,13950,13950,13950,13950,0
20240328,165000,68571295950,13950,13950,13950,13950,0
20240328,164900,68571295950,13950,13950,13950,13950,0
20240328,164800,68571295950,13950,13950,13950,13950,0
20240328,164700,68571295950,13950,13950,13950,13950,0
20240328,164600,68571295950,13950,13950,13950,13950,0
20240328,164500,68571295950,13950,13950,13950,13950,0
20240328,164400,68571295950,13950,13950,13950,13950,0
20240328,164300,68571295950,13950,13950,13950,13950,0
20240328,164200,68571295950,13950,13950,13950,13950,0
20240328,164100,68571295950,13950,13950,13950,13950,0
20240328,164000,68571295950,13950,13950,13950,13950,0
20240328,163900,68571295950,13950,13950,13950,13950,0
20240328,163800,68571295950,13950,13950,13950,13950,0
20240328,163700,68571295950,13950,13950,13950,13950,0
20240328,163600,68571295950,13950,13950,13950,13950,0
20240328,163500,68571295950,13950,13950,13950,13950,0
20240328,163400,68571295950,13950,13950,13950,13950,0
20240328,163300,68571295950,13950,13950,13950,13950,0
20240328,163200,68571295950,13950,13950,13950,13950,0
20240328,163100,68571295950,13950,13950,13950,13950,240423
20240328,163000,68571295950,13950,13950,13950,13950,0
20240328,162900,68571295950,13950,13950,13950,13950,0
20240328,162800,68571295950,13950,13950,13950,13950,0
20240328,162700,68571295950,13950,13950,13950,13950,0
20240328,162600,68571295950,13950,13950,13950,13950,0
20240328,162500,68571295950,13950,13950,13950,13950,0
20240328,162400,68571295950,13950,13950,13950,13950,0
20240328,162300,68571295950,13950,13950,13950,13950,0
20240328,162200,68571295950,13950,13950,13950,13950,0
20240328,162100,68571295950,13950,13950,13950,13950,0
20240328,162000,68571295950,13950,13950,13950,13950,0
20240328,161900,68571295950,13950,13950,13950,13950,0
20240328,161800,68571295950,13950,13950,13950,13950,0
20240328,161700,68571295950,13950,13950,13950,13950,0
20240328,161600,68571295950,13950,13950,13950,13950,0
20240328,161500,68571295950,13950,13950,13950,13950,0
20240328,161400,68571295950,13950,13950,13950,13950,0
20240328,161300,68571295950,13950,13950,13950,13950,0
20240328,161200,68571295950,13950,13950,13950,13950,0
20240328,161100,68571295950,13950,13950,13950,13950,0
20240328,161000,68571295950,13950,13950,13950,13950,0
20240328,160900,68571295950,13950,13950,13950,13950,0
20240328,160800,68571295950,13950,13950,13950,13950,0
20240328,160700,68571295950,13950,13950,13950,13950,0
20240328,160600,68571295950,13950,13950,13950,13950,0
20240328,160500,68571295950,13950,13950,13950,13950,0
20240328,160400,68571295950,13950,13950,13950,13950,0
20240328,160300,68571295950,13950,13950,13950,13950,0
20240328,160200,68571295950,13950,13950,13950,13950,0
20240328,160100,68571295950,13950,13950,13950,13950,240423
20240328,160000,68571295950,13950,13950,13950,13950,0
20240328,155900,68571295950,13950,13950,13950,13950,0
20240328,155800,68571295950,13950,13950,13950,13950,0
20240328,155700,68571295950,13950,13950,13950,13950,0
20240328,155600,68571295950,13950,13950,13950,13950,0
20240328,155500,68571295950,13950,13950,13950,13950,0
20240328,155400,68571295950,13950,13950,13950,13950,0
20240328,155300,68571295950,13950,13950,13950,13950,0
20240328,155200,68571295950,13950,13950,13950,13950,0
20240328,155100,68571295950,13950,13950,13950,13950,0
20240328,155000,68571295950,13950,13950,13950,13950,0
20240328,154900,68571295950,13950,13950,13950,13950,0
20240328,154800,68571295950,13950,13950,13950,13950,0
20240328,154700,68571295950,13950,13950,13950,13950,0
20240328,154600,68571295950,13950,13950,13950,13950,0
20240328,154500,68571295950,13950,13950,13950,13950,0
20240328,154400,68571295950,13950,13950,13950,13950,0
20240328,154300,68571295950,13950,13950,13950,13950,0
20240328,154200,68571295950,13950,13950,13950,13950,0
20240328,154100,68571295950,13950,13950,13950,13950,0
20240328,154000,68571295950,13950,13950,13950,13950,0
20240328,153900,68571295950,13950,13950,13950,13950,0
20240328,153800,68571295950,13950,13950,13950,13950,0
20240328,153700,68571295950,13950,13950,13950,13950,0
20240328,153600,68571295950,13950,13950,13950,13950,0
20240328,153500,68571295950,13950,13950,13950,13950,0
20240328,153400,68571295950,13950,13950,13950,13950,0
20240328,153300,68571295950,13950,13950,13950,13950,0
20240328,153200,68571295950,13950,13950,13950,13950,0
20240328,153100,68571295950,13950,13950,13950,13950,240423
20240328,153000,68571295950,13950,13950,13950,13950,240423
20240328,152900,65217395100,13920,13920,13920,13920,0
20240328,152800,65217395100,13920,13920,13920,13920,0
20240328,152700,65217395100,13920,13920,13920,13920,0
20240328,152600,65217395100,13920,13920,13920,13920,0
20240328,152500,65217395100,13920,13920,13920,13920,0
20240328,152400,65217395100,13920,13920,13920,13920,0
20240328,152300,65217395100,13920,13920,13920,13920,0
20240328,152200,65217395100,13920,13920,13920,13920,0
20240328,152100,65217395100,13920,13920,13920,13920,0
20240328,152000,65217395100,13920,13920,13920,13920,0
20240328,151900,65217395100,13920,13920,13920,13910,16893
20240328,151800,64982382180,13910,13910,13920,13910,2343
20240328,151700,64949775760,13910,13910,13920,13910,10197
20240328,151600,64807904100,13920,13910,13920,13910,12258
20240328,151500,64637386170,13920,13910,13920,13910,5624
20240328,151400,64559137770,13910,13910,13920,13910,3087
20240328,151300,64516190440,13900,13900,13910,13900,14086
20240328,151200,64320303580,13900,13910,13910,13900,5769
20240328,151100,64240096670,13910,13910,13910,13890,9489
20240328,151000,64108250060,13910,13900,13910,13890,8739
20240328,150900,63986784230,13900,13900,13910,13890,5206
20240328,150800,63914424610,13900,13910,13910,13900,9405
20240328,150700,63783680430,13900,13890,13910,13890,4839
20240328,150600,63716415220,13900,13900,13900,13890,1975
20240328,150500,63688977640,13900,13910,13910,13890,10177
20240328,150400,63547536340,13900,13910,13910,13890,1804
20240328,150300,63522459120,13900,13890,13910,13890,2959
20240328,150200,63481340400,13900,13900,13910,13890,11885
20240328,150100,63316137360,13900,13900,13910,13900,8279
20240328,150000,63201028940,13910,13900,13910,13900,3470
20240328,145900,63152790370,13900,13900,13910,13900,4398
20240328,145800,63091657560,13900,13930,13930,13890,21152
20240328,145700,62797466640,13920,13920,13930,13920,5772
20240328,145600,62717117950,13920,13920,13930,13910,10618
20240328,145500,62569313300,13910,13910,13910,13900,8184
20240328,145400,62455490450,13910,13900,13910,13900,9989
20240328,145300,62316630960,13900,13910,13910,13900,2997
20240328,145200,62274959810,13900,13890,13900,13890,4673
20240328,145100,62210024090,13890,13890,13900,13880,5497
20240328,145000,62133672640,13890,13900,13900,13880,8126
20240328,144900,62020822490,13900,13890,13900,13880,2074
20240328,144800,61992024810,13900,13890,13900,13890,4927
20240328,144700,61923587340,13890,13900,13900,13890,8649
20240328,144600,61803447530,13900,13900,13910,13890,7624
20240328,144500,61697473670,13910,13900,13910,13880,8946
20240328,144400,61573142070,13900,13900,13900,13880,5632
20240328,144300,61494903140,13890,13900,13910,13890,4678
20240328,144200,61429900490,13900,13910,13920,13900,8776
20240328,144100,61307895210,13910,13890,13920,13890,15050
20240328,144000,61098567200,13900,13890,13910,13890,2424
20240328,143900,61064890570,13890,13900,13910,13890,12895
20240328,143800,60885679910,13890,13910,13910,13890,13800
20240328,143700,60693897370,13910,13900,13910,13900,8131
20240328,143600,60580854520,13900,13910,13910,13900,2209
20240328,143500,60550142600,13910,13920,13920,13900,12997
20240328,143400,60369378530,13910,13920,13930,13910,6351
20240328,143300,60281020530,13910,13910,13930,13910,9368
20240328,143200,60150680530,13920,13880,13920,13880,23048
20240328,143100,59830319100,13880,13880,13890,13870,15875
20240328,143000,59609907180,13880,13880,13890,13870,4153
20240328,142900,59552266000,13890,13870,13890,13870,3696
20240328,142800,59500993640,13870,13870,13890,13860,5547
20240328,142700,59424045730,13880,13860,13880,13850,15401
20240328,142600,59210398190,13870,13860,13880,13850,5118
20240328,142500,59139490130,13880,13860,13880,13850,4283
20240328,142400,59080125550,13860,13860,13880,13850,6281
20240328,142300,58993046550,13860,13870,13870,13860,5584
20240328,142200,58915651590,13870,13860,13880,13860,7908
20240328,142100,58805968260,13870,13850,13870,13850,3106
20240328,142000,58762943670,13860,13860,13870,13850,8714
20240328,141900,58642221930,13870,13850,13870,13840,10064
20240328,141800,58502766960,13840,13840,13850,13840,2334
20240328,141700,58470449240,13840,13850,13860,13840,9160
20240328,141600,58343627920,13850,13850,13860,13840,6001
20240328,141500,58260517710,13850,13850,13860,13850,3505
20240328,141400,58211973110,13850,13860,13860,13850,7055
20240328,141300,58114260210,13850,13860,13860,13850,4754
20240328,141200,58048413040,13850,13860,13860,13850,4031
20240328,141100,57992583000,13850,13870,13870,13840,21532
20240328,141000,57694306850,13860,13850,13870,13850,5739
20240328,140900,57614777230,13850,13850,13860,13850,4160
20240328,140800,57557159100,13860,13840,13860,13840,14634
20240328,140700,57354441680,13850,13840,13850,13840,2320
20240328,140600,57322331630,13840,13840,13850,13840,2348
20240328,140500,57289833720,13840,13850,13870,13840,25372
20240328,140400,56938429070,13850,13860,13860,13850,17768
20240328,140300,56692213650,13860,13860,13870,13860,15649
20240328,140200,56475310230,13870,13870,13870,13860,2299
20240328,140100,56443441420,13860,13870,13880,13860,6716
20240328,140000,56350298390,13870,13890,13890,13870,8161
20240328,135900,56237052370,13880,13880,13890,13880,6678
20240328,135800,56144317730,13880,13880,13900,13880,3992
20240328,135700,56088899360,13890,13870,13900,13870,20391
20240328,135600,55805895230,13870,13870,13880,13870,2911
20240328,135500,55765517650,13880,13870,13880,13870,5326
20240328,135400,55691637110,13870,13870,13890,13870,12270
20240328,135300,55521435780,13870,13880,13880,13870,5548
20240328,135200,55444479960,13880,13880,13890,13880,5730
20240328,135100,55364946090,13880,13880,13890,13880,4669
20240328,135000,55300137750,13880,13880,13890,13880,4166
20240328,134900,55242313500,13880,13900,13900,13880,6777
20240328,134800,55148212520,13890,13890,13900,13890,5453
20240328,134700,55072459780,13890,13890,13890,13880,6545
20240328,134600,54981572260,13880,13880,13890,13880,6091
20240328,134500,54897028940,13880,13890,13900,13880,11096
20240328,134400,54742917780,13890,13900,13900,13890,3542
20240328,134300,54693694350,13890,13900,13900,13890,7354
20240328,134200,54591522140,13890,13890,13910,13890,6192
20240328,134100,54505477640,13900,13890,13900,13890,4308
20240328,134000,54445636530,13900,13910,13910,13890,6899
20240328,133900,54349750890,13900,13900,13920,13900,9326
20240328,133800,54220069360,13910,13910,13920,13900,5140
20240328,133700,54148611120,13910,13910,13920,13900,6565
20240328,133600,54057329180,13910,13910,13920,13910,4820
20240328,133500,53990282890,13910,13910,13920,13910,4725
20240328,133400,53924544690,13910,13920,13930,13910,6440
20240328,133300,53834947920,13920,13920,13930,13910,2655
20240328,133200,53797999240,13910,13920,13930,13910,7751
20240328,133100,53690060010,13920,13920,13930,13920,13273
20240328,133000,53505207500,13920,13910,13930,13910,4531
20240328,132900,53442144930,13910,13910,13920,13910,9986
20240328,132800,53303217600,13920,13920,13930,13910,3365
20240328,132700,53256403530,13910,13910,13920,13910,2369
20240328,132600,53223446730,13910,13930,13930,13900,8206
20240328,132500,53109282230,13920,13910,13930,13910,8520
20240328,132400,52990699530,13920,13920,13920,13900,9548
20240328,132300,52857823690,13910,13910,13920,13900,7085
20240328,132200,52759317730,13910,13920,13920,13910,6990
20240328,132100,52662082740,13920,13920,13920,13910,4171
20240328,132000,52604061200,13910,13920,13920,13910,5453
20240328,131900,52528209350,13910,13910,13920,13910,4851
20240328,131800,52460730920,13910,13910,13920,13910,11653
20240328,131700,52298637470,13910,13920,13920,13910,6413
20240328,131600,52209429060,13910,13910,13920,13910,4183
20240328,131500,52151243390,13900,13910,13920,13900,8700
20240328,131400,52030247250,13910,13920,13920,13910,4121
20240328,131300,51972923630,13920,13900,13930,13900,8697
20240328,131200,51851878560,13910,13900,13920,13890,5940
20240328,131100,51769305250,13900,13910,13920,13900,7208
20240328,131000,51669046370,13910,13910,13920,13900,3514
20240328,130900,51620185500,13910,13900,13920,13890,10701
20240328,130800,51471421080,13890,13890,13900,13890,4576
20240328,130700,51407850930,13890,13890,13910,13890,3468
20240328,130600,51359670720,13890,13890,13900,13890,7035
20240328,130500,51261923970,13890,13900,13910,13890,5065
20240328,130400,51191543940,13890,13890,13900,13890,5037
20240328,130300,51121572960,13890,13900,13910,13890,5134
20240328,130200,51050229450,13910,13900,13910,13890,7243
20240328,130100,50949580290,13890,13880,13900,13880,2739
20240328,130000,50911551580,13890,13900,13900,13880,6268
20240328,125900,50824519470,13890,13880,13900,13880,3057
20240328,125800,50782065480,13880,13890,13900,13880,4544
20240328,125700,50718968350,13890,13890,13900,13890,5468
20240328,125600,50643015600,13900,13890,13900,13890,4070
20240328,125500,50586476510,13890,13900,13900,13890,5327
20240328,125400,50512472870,13890,13890,13900,13890,2913
20240328,125300,50472008690,13890,13890,13900,13890,3301
20240328,125200,50426152500,13900,13890,13900,13890,9882
20240328,125100,50288831320,13890,13880,13890,13880,7612
20240328,125000,50183133940,13890,13890,13890,13880,1790
20240328,124900,50158287610,13880,13880,13890,13880,5897
20240328,124800,50076435120,13890,13880,13890,13870,3720
20240328,124700,50024809680,13870,13880,13890,13870,5387
20240328,124600,49950053280,13880,13890,13900,13870,7986
20240328,124500,49839177900,13890,13890,13900,13890,3187
20240328,124400,49794909530,13890,13900,13910,13890,3535
20240328,124300,49745799380,13890,13890,13910,13890,7230
20240328,124200,49645311920,13890,13880,13900,13880,4267
20240328,124100,49586066180,13880,13880,13890,13870,3327
20240328,124000,49539896070,13870,13890,13900,13870,5023
20240328,123900,49470162450,13890,13890,13890,13880,2931
20240328,123800,49429465800,13880,13880,13890,13870,6382
20240328,123700,49340914040,13880,13870,13890,13870,6059
20240328,123600,49256851200,13870,13890,13890,13870,4419
20240328,123500,49195536680,13880,13900,13910,13880,5986
20240328,123400,49112407160,13910,13900,13910,13900,3717
20240328,123300,49060734950,13910,13900,13910,13900,3771
20240328,123200,49008306830,13910,13910,13920,13900,7415
20240328,123100,48905215340,13910,13900,13920,13900,2932
20240328,123000,48864433010,13900,13910,13920,13900,4631
20240328,122900,48800032720,13910,13890,13920,13880,41272
20240328,122800,48226302110,13890,13860,13900,13850,32158
20240328,122700,47779814430,13860,13840,13860,13830,6811
20240328,122600,47685491320,13830,13840,13840,13830,7590
20240328,122500,47580495850,13840,13820,13840,13820,12400
20240328,122400,47409034400,13810,13810,13830,13810,3940
20240328,122300,47354589690,13810,13810,13820,13810,7601
20240328,122200,47249593350,13820,13820,13820,13810,4549
20240328,122100,47186753860,13810,13820,13820,13810,6898
20240328,122000,47091485690,13810,13820,13820,13810,2943
20240328,121900,47050840890,13810,13820,13830,13810,17100
20240328,121800,46814528180,13830,13820,13830,13820,10550
20240328,121700,46668708840,13820,13840,13840,13820,2278
20240328,121600,46637225760,13830,13840,13840,13820,2206
20240328,121500,46606723700,13840,13840,13840,13820,5879
20240328,121400,46525417680,13830,13840,13850,13830,6487
20240328,121300,46435682070,13830,13830,13840,13830,3740
20240328,121200,46383951590,13830,13840,13840,13820,9382
20240328,121100,46254275610,13830,13830,13840,13820,3977
20240328,121000,46199304870,13830,13830,13850,13820,5079
20240328,120900,46129048530,13850,13820,13850,13810,5772
20240328,120800,46049265160,13820,13820,13830,13820,4061
20240328,120700,45993138670,13820,13820,13820,13810,6129
20240328,120600,45908487360,13820,13820,13840,13810,6326
20240328,120500,45821099200,13820,13820,13830,13810,2140
20240328,120400,45791526680,13810,13810,13820,13810,6641
20240328,120300,45699794600,13820,13820,13820,13810,10301
20240328,120200,45557514570,13820,13820,13820,13810,5573
20240328,120100,45480529830,13810,13810,13820,13810,3773
20240328,120000,45428422390,13810,13820,13820,13810,3353
20240328,115900,45382110770,13810,13810,13820,13810,4370
20240328,115800,45321757150,13810,13810,13830,13810,4549
20240328,115700,45258920920,13820,13820,13830,13810,4258
20240328,115600,45200095470,13810,13830,13830,13810,18940
20240328,115500,44938301960,13830,13830,13840,13830,7644
20240328,115400,44832582710,13840,13820,13840,13820,1688
20240328,115300,44809237520,13820,13820,13840,13820,5042
20240328,115200,44739535430,13830,13810,13830,13810,6803
20240328,115100,44645536660,13810,13810,13820,13810,12535
20240328,115000,44472348050,13810,13810,13810,13800,9394
20240328,114900,44342673410,13810,13810,13820,13800,13452
20240328,114800,44157001330,13810,13820,13820,13800,29007
20240328,114700,43756593540,13820,13820,13830,13810,62734
20240328,114600,42890062950,13820,13820,13830,13820,3138
20240328,114500,42846686310,13830,13820,13830,13820,6996
20240328,114400,42749997400,13820,13820,13830,13820,36319
20240328,114300,42248058880,13820,13820,13830,13820,5695
20240328,114200,42169341250,13830,13840,13840,13820,4762
20240328,114100,42103484880,13840,13840,13840,13830,4712
20240328,114000,42038314150,13840,13840,13840,13830,8456
20240328,113900,41921337620,13840,13840,13840,13830,2153
20240328,113800,41891554730,13830,13830,13840,13830,5279
20240328,113700,41818541490,13830,13830,13840,13830,4549
20240328,113600,41755627260,13830,13830,13840,13830,12684
20240328,113500,41580161120,13830,13840,13840,13830,4088
20240328,113400,41523621190,13840,13840,13840,13830,2389
20240328,113300,41490578560,13840,13830,13840,13830,7461
20240328,113200,41387388760,13830,13830,13840,13830,10551
20240328,113100,41241451850,13830,13840,13840,13830,4338
20240328,113000,41181432340,13840,13830,13850,13830,5823
20240328,112900,41100874350,13840,13850,13860,13830,45249
20240328,112800,40474629930,13850,13860,13860,13850,32847
20240328,112700,40019687860,13860,13860,13860,13850,4631
20240328,112600,39955542130,13860,13850,13860,13850,3226
20240328,112500,39910859190,13860,13860,13860,13850,4563
20240328,112400,39847655900,13860,13860,13870,13850,7065
20240328,112300,39749751360,13860,13870,13870,13860,2632
20240328,112200,39713269090,13860,13850,13870,13850,4482
20240328,112100,39651167700,13860,13870,13870,13850,7781
20240328,112000,39543324610,13870,13870,13870,13860,3125
20240328,111900,39500005270,13860,13860,13860,13850,1653
20240328,111800,39477105210,13860,13850,13860,13850,9254
20240328,111700,39348896260,13850,13850,13860,13850,3776
20240328,111600,39296598500,13850,13850,13860,13850,2059
20240328,111500,39268076190,13860,13850,13860,13850,4469
20240328,111400,39206180210,13850,13850,13850,13840,14022
20240328,111300,39012017160,13850,13850,13850,13840,15297
20240328,111200,38800258310,13840,13840,13850,13840,2535
20240328,111100,38765170320,13850,13850,13850,13840,2160
20240328,111000,38735268850,13850,13850,13850,13840,8941
20240328,110900,38611521990,13840,13850,13870,13840,20189
20240328,110800,38331855570,13860,13860,13860,13850,3121
20240328,110700,38288626620,13860,13860,13860,13850,10589
20240328,110600,38141922820,13850,13860,13860,13850,4687
20240328,110500,38076996620,13860,13850,13860,13850,3448
20240328,110400,38029233170,13860,13860,13860,13850,5076
20240328,110300,37958923040,13860,13850,13860,13850,3710
20240328,110200,37907534680,13850,13860,13870,13850,3144
20240328,110100,37863985660,13850,13850,13870,13850,12777
20240328,110000,37686919190,13850,13860,13860,13840,10266
20240328,105900,37544761050,13850,13850,13850,13840,16284
20240328,105800,37319304410,13860,13850,13860,13840,6660
20240328,105700,37227072280,13860,13840,13860,13830,7347
20240328,105600,37125351060,13830,13850,13850,13830,8759
20240328,105500,37004142300,13850,13860,13860,13840,8646
20240328,105400,36884433700,13860,13830,13860,13830,12901
20240328,105300,36705885330,13830,13850,13850,13830,30044
20240328,105200,36290046730,13850,13850,13860,13840,13764
20240328,105100,36099478850,13840,13850,13850,13840,7350
20240328,105000,35997734960,13850,13860,13860,13840,59843
20240328,104900,35168933090,13860,13860,13860,13850,6265
20240328,104800,35082136440,13860,13850,13860,13850,5132
20240328,104700,35011049160,13850,13860,13860,13850,14609
20240328,104600,34808675020,13860,13860,13860,13850,9031
20240328,104500,34683575980,13860,13860,13870,13850,22639
20240328,104400,34369791140,13860,13870,13870,13860,5760
20240328,104300,34289953430,13870,13870,13880,13860,11717
20240328,104200,34127460920,13870,13880,13880,13870,12131
20240328,104100,33959184760,13880,13880,13890,13880,18245
20240328,104000,33705925660,13880,13890,13890,13880,5547
20240328,103900,33628918930,13880,13890,13900,13880,8693
20240328,103800,33508190180,13880,13880,13890,13880,7046
20240328,103700,33410386680,13890,13890,13900,13880,32075
20240328,103600,32964889060,13900,13930,13930,13890,149949
20240328,103500,30879914910,13920,13920,13930,13920,8446
20240328,103400,30762344810,13930,13920,13930,13920,4435
20240328,103300,30700591230,13920,13920,13930,13920,8450
20240328,103200,30582954580,13930,13920,13930,13920,7141
20240328,103100,30483534490,13920,13920,13930,13920,14223
20240328,103000,30285545920,13930,13930,13940,13920,3487
20240328,102900,30236986630,13930,13930,13940,13920,3993
20240328,102800,30181377860,13930,13930,13940,13920,17406
20240328,102700,29938878780,13940,13940,13940,13930,9641
20240328,102600,29804557290,13930,13950,13950,13930,8065
20240328,102500,29692155090,13950,13940,13950,13940,3838
20240328,102400,29638652380,13940,13940,13950,13930,5747
20240328,102300,29558567120,13940,13940,13950,13940,6252
20240328,102200,29471410210,13940,13940,13950,13940,4156
20240328,102100,29413473800,13940,13940,13950,13930,5132
20240328,102000,29341939610,13940,13970,13970,13940,6431
20240328,101900,29252249680,13970,13950,13970,13940,3950
20240328,101800,29197157630,13940,13950,13950,13940,6404
20240328,101700,29107873080,13950,13950,13970,13930,23271
20240328,101600,28783428690,13960,13960,13960,13950,4274
20240328,101500,28723788280,13950,13980,13980,13950,7503
20240328,101400,28618964710,13980,13970,13980,13970,8011
20240328,101300,28507028780,13960,13970,13970,13950,4436
20240328,101200,28445116210,13970,13960,13970,13950,6057
20240328,101100,28360560110,13950,13940,13950,13930,8957
20240328,101000,28235714030,13950,13910,13950,13910,9360
20240328,100900,28105340400,13920,13920,13930,13910,9115
20240328,100800,27978502380,13920,13920,13930,13920,6668
20240328,100700,27885679320,13920,13920,13930,13920,7292
20240328,100600,27784170560,13920,13910,13920,13910,11810
20240328,100500,27619857320,13910,13920,13930,13910,8205
20240328,100400,27505657150,13930,13920,13930,13920,9629
20240328,100300,27371617510,13930,13920,13930,13920,8680
20240328,100200,27250782560,13930,13930,13930,13920,12769
20240328,100100,27073016290,13930,13920,13940,13920,12806
20240328,100000,26894680350,13920,13920,13930,13920,9427
20240328,095900,26763452860,13930,13920,13930,13920,6505
20240328,095800,26672895110,13930,13920,13930,13920,10830
20240328,095700,26522128440,13930,13920,13930,13920,7577
20240328,095600,26416648890,13920,13920,13930,13910,15411
20240328,095500,26202151570,13920,13930,13930,13920,28968
20240328,095400,25798894320,13920,13940,13950,13920,14512
20240328,095300,25596745790,13930,13950,13960,13930,45603
20240328,095200,24960841980,13950,13970,13970,13950,9172
20240328,095100,24832835610,13970,13960,13980,13960,8040
20240328,095000,24720534760,13960,13970,13980,13960,7307
20240328,094900,24618460680,13970,13970,13970,13960,10236
20240328,094800,24475493640,13970,13970,13970,13960,5430
20240328,094700,24399660670,13960,14000,14000,13960,30500
20240328,094600,23972965450,14000,14020,14020,14000,8330
20240328,094500,23856282190,14020,14020,14020,14010,2750
20240328,094400,23817746350,14020,14010,14020,14000,3683
20240328,094300,23766152720,14010,14020,14020,14000,5780
20240328,094200,23685186240,14020,14040,14040,14010,10473
20240328,094100,23538342780,14040,14030,14040,14010,6453
20240328,094000,23447816730,14030,13990,14030,13990,13030
20240328,093900,23265201450,14000,14000,14000,13990,9446
20240328,093800,23132993810,14000,13980,14000,13970,7666
20240328,093700,23025777660,13980,13980,13990,13970,12725
20240328,093600,22847849910,13980,13950,13980,13950,3763
20240328,093500,22795297630,13950,13930,13960,13930,9621
20240328,093400,22661214750,13930,13950,13960,13930,7227
20240328,093300,22560454640,13940,13940,13960,13930,13645
20240328,093200,22370153320,13940,13950,13950,13920,12198
20240328,093100,22200128650,13950,13950,13960,13930,5627
20240328,093000,22121675710,13960,13930,13960,13920,11276
20240328,092900,21964614660,13930,13980,13980,13930,34551
20240328,092800,21482583740,13970,13980,13980,13960,9918
20240328,092700,21344054460,13970,13970,13980,13960,11935
20240328,092600,21177368590,13970,13960,13980,13960,20234
20240328,092500,20894728460,13970,13960,13970,13950,11073
20240328,092400,20740142770,13970,13970,13980,13950,14287
20240328,092300,20540653070,13960,13950,13970,13940,12139
20240328,092200,20371251390,13960,13950,13960,13940,20702
20240328,092100,20082441510,13950,13970,13970,13920,14032
20240328,092000,19886711570,13970,13930,13980,13920,12839
20240328,091900,19707569010,13920,13910,13930,13910,11468
20240328,091800,19547909650,13920,13920,13930,13900,19579
20240328,091700,19275542990,13920,13910,13920,13900,7529
20240328,091600,19170795710,13910,13920,13950,13900,57229
20240328,091500,18374607990,13920,13980,13990,13920,54710
20240328,091400,17611050560,13980,13990,14000,13980,14930
20240328,091300,17402257470,13990,14030,14070,13980,73873
20240328,091200,16367820130,14030,14070,14080,14030,29165
20240328,091100,15958012170,14060,14070,14080,14050,14998
20240328,091000,15747155010,14080,14060,14100,14050,30225
20240328,090900,15321749150,14050,14020,14050,14000,20564
20240328,090800,15033374430,14020,14020,14030,14000,10675
20240328,090700,14883763730,14010,14010,14030,13990,58792
20240328,090600,14060428110,14000,14060,14080,14000,81164
20240328,090500,12920281320,14060,14080,14080,14020,66117
20240328,090400,11991003320,14080,13930,14100,13920,153312
20240328,090300,9847171060,13930,13950,13970,13900,34464
20240328,090200,9367059300,13950,13840,13950,13820,157123
20240328,090100,7190496570,13840,13900,13900,13840,211560
20240328,090000,4256429730,13900,13850,13950,13850,306919