stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,191500,376767277410,16720,16720,16720,16720,274332
20240311,191400,376767277410,16720,16720,16720,16720,0
20240311,191300,376767277410,16720,16720,16720,16720,0
20240311,191200,376767277410,16720,16720,16720,16720,0
20240311,191100,376767277410,16720,16720,16720,16720,0
20240311,191000,376767277410,16720,16720,16720,16720,0
20240311,190900,376767277410,16720,16720,16720,16720,0
20240311,190800,376767277410,16720,16720,16720,16720,0
20240311,190700,376767277410,16720,16720,16720,16720,0
20240311,190600,376767277410,16720,16720,16720,16720,0
20240311,190500,376767277410,16720,16720,16720,16720,0
20240311,190400,376767277410,16720,16720,16720,16720,0
20240311,190300,376767277410,16720,16720,16720,16720,0
20240311,190200,376767277410,16720,16720,16720,16720,0
20240311,190100,376767277410,16720,16720,16720,16720,0
20240311,190000,376767277410,16720,16720,16720,16720,0
20240311,185900,376767277410,16720,16720,16720,16720,0
20240311,185800,376767277410,16720,16720,16720,16720,0
20240311,185700,376767277410,16720,16720,16720,16720,0
20240311,185600,376767277410,16720,16720,16720,16720,0
20240311,185500,376767277410,16720,16720,16720,16720,0
20240311,185400,376767277410,16720,16720,16720,16720,0
20240311,185300,376767277410,16720,16720,16720,16720,0
20240311,185200,376767277410,16720,16720,16720,16720,0
20240311,185100,376767277410,16720,16720,16720,16720,0
20240311,185000,376767277410,16720,16720,16720,16720,0
20240311,184900,376767277410,16720,16720,16720,16720,0
20240311,184800,376767277410,16720,16720,16720,16720,0
20240311,184700,376767277410,16720,16720,16720,16720,0
20240311,184600,376767277410,16720,16720,16720,16720,0
20240311,184500,376767277410,16720,16720,16720,16720,274332
20240311,184400,376767277410,16720,16720,16720,16720,0
20240311,184300,376767277410,16720,16720,16720,16720,0
20240311,184200,376767277410,16720,16720,16720,16720,0
20240311,184100,376767277410,16720,16720,16720,16720,0
20240311,184000,376767277410,16720,16720,16720,16720,0
20240311,183900,376767277410,16720,16720,16720,16720,0
20240311,183800,376767277410,16720,16720,16720,16720,0
20240311,183700,376767277410,16720,16720,16720,16720,0
20240311,183600,376767277410,16720,16720,16720,16720,0
20240311,183500,376767277410,16720,16720,16720,16720,0
20240311,183400,376767277410,16720,16720,16720,16720,0
20240311,183300,376767277410,16720,16720,16720,16720,0
20240311,183200,376767277410,16720,16720,16720,16720,0
20240311,183100,376767277410,16720,16720,16720,16720,0
20240311,183000,376767277410,16720,16720,16720,16720,0
20240311,182900,376767277410,16720,16720,16720,16720,0
20240311,182800,376767277410,16720,16720,16720,16720,0
20240311,182700,376767277410,16720,16720,16720,16720,0
20240311,182600,376767277410,16720,16720,16720,16720,0
20240311,182500,376767277410,16720,16720,16720,16720,0
20240311,182400,376767277410,16720,16720,16720,16720,0
20240311,182300,376767277410,16720,16720,16720,16720,0
20240311,182200,376767277410,16720,16720,16720,16720,0
20240311,182100,376767277410,16720,16720,16720,16720,0
20240311,182000,376767277410,16720,16720,16720,16720,0
20240311,181900,376767277410,16720,16720,16720,16720,0
20240311,181800,376767277410,16720,16720,16720,16720,0
20240311,181700,376767277410,16720,16720,16720,16720,0
20240311,181600,376767277410,16720,16720,16720,16720,0
20240311,181500,376767277410,16720,16720,16720,16720,274332
20240311,181400,376767277410,16720,16720,16720,16720,0
20240311,181300,376767277410,16720,16720,16720,16720,0
20240311,181200,376767277410,16720,16720,16720,16720,0
20240311,181100,376767277410,16720,16720,16720,16720,0
20240311,181000,376767277410,16720,16720,16720,16720,0
20240311,180900,376767277410,16720,16720,16720,16720,0
20240311,180800,376767277410,16720,16720,16720,16720,0
20240311,180700,376767277410,16720,16720,16720,16720,0
20240311,180600,376767277410,16720,16720,16720,16720,0
20240311,180500,376767277410,16720,16720,16720,16720,0
20240311,180400,376767277410,16720,16720,16720,16720,0
20240311,180300,376767277410,16720,16720,16720,16720,0
20240311,180200,376767277410,16720,16720,16720,16720,0
20240311,180100,376767277410,16720,16720,16720,16720,0
20240311,180000,376767277410,16720,16720,16720,16720,0
20240311,175900,376767277410,16720,16720,16720,16720,0
20240311,175800,376767277410,16720,16720,16720,16720,0
20240311,175700,376767277410,16720,16720,16720,16720,0
20240311,175600,376767277410,16720,16720,16720,16720,0
20240311,175500,376767277410,16720,16720,16720,16720,0
20240311,175400,376767277410,16720,16720,16720,16720,0
20240311,175300,376767277410,16720,16720,16720,16720,0
20240311,175200,376767277410,16720,16720,16720,16720,0
20240311,175100,376767277410,16720,16720,16720,16720,0
20240311,175000,376767277410,16720,16720,16720,16720,0
20240311,174900,376767277410,16720,16720,16720,16720,0
20240311,174800,376767277410,16720,16720,16720,16720,0
20240311,174700,376767277410,16720,16720,16720,16720,0
20240311,174600,376767277410,16720,16720,16720,16720,0
20240311,174500,376767277410,16720,16720,16720,16720,274332
20240311,174400,376767277410,16720,16720,16720,16720,0
20240311,174300,376767277410,16720,16720,16720,16720,0
20240311,174200,376767277410,16720,16720,16720,16720,0
20240311,174100,376767277410,16720,16720,16720,16720,0
20240311,174000,376767277410,16720,16720,16720,16720,0
20240311,173900,376767277410,16720,16720,16720,16720,0
20240311,173800,376767277410,16720,16720,16720,16720,0
20240311,173700,376767277410,16720,16720,16720,16720,0
20240311,173600,376767277410,16720,16720,16720,16720,0
20240311,173500,376767277410,16720,16720,16720,16720,0
20240311,173400,376767277410,16720,16720,16720,16720,0
20240311,173300,376767277410,16720,16720,16720,16720,0
20240311,173200,376767277410,16720,16720,16720,16720,0
20240311,173100,376767277410,16720,16720,16720,16720,0
20240311,173000,376767277410,16720,16720,16720,16720,0
20240311,172900,376767277410,16720,16720,16720,16720,0
20240311,172800,376767277410,16720,16720,16720,16720,0
20240311,172700,376767277410,16720,16720,16720,16720,0
20240311,172600,376767277410,16720,16720,16720,16720,0
20240311,172500,376767277410,16720,16720,16720,16720,0
20240311,172400,376767277410,16720,16720,16720,16720,0
20240311,172300,376767277410,16720,16720,16720,16720,0
20240311,172200,376767277410,16720,16720,16720,16720,0
20240311,172100,376767277410,16720,16720,16720,16720,0
20240311,172000,376767277410,16720,16720,16720,16720,0
20240311,171900,376767277410,16720,16720,16720,16720,0
20240311,171800,376767277410,16720,16720,16720,16720,0
20240311,171700,376767277410,16720,16720,16720,16720,0
20240311,171600,376767277410,16720,16720,16720,16720,0
20240311,171500,376767277410,16720,16720,16720,16720,274332
20240311,171400,376767277410,16720,16720,16720,16720,0
20240311,171300,376767277410,16720,16720,16720,16720,0
20240311,171200,376767277410,16720,16720,16720,16720,0
20240311,171100,376767277410,16720,16720,16720,16720,0
20240311,171000,376767277410,16720,16720,16720,16720,0
20240311,170900,376767277410,16720,16720,16720,16720,0
20240311,170800,376767277410,16720,16720,16720,16720,0
20240311,170700,376767277410,16720,16720,16720,16720,0
20240311,170600,376767277410,16720,16720,16720,16720,0
20240311,170500,376767277410,16720,16720,16720,16720,0
20240311,170400,376767277410,16720,16720,16720,16720,0
20240311,170300,376767277410,16720,16720,16720,16720,0
20240311,170200,376767277410,16720,16720,16720,16720,0
20240311,170100,376767277410,16720,16720,16720,16720,0
20240311,170000,376767277410,16720,16720,16720,16720,0
20240311,165900,376767277410,16720,16720,16720,16720,0
20240311,165800,376767277410,16720,16720,16720,16720,0
20240311,165700,376767277410,16720,16720,16720,16720,0
20240311,165600,376767277410,16720,16720,16720,16720,0
20240311,165500,376767277410,16720,16720,16720,16720,0
20240311,165400,376767277410,16720,16720,16720,16720,0
20240311,165300,376767277410,16720,16720,16720,16720,0
20240311,165200,376767277410,16720,16720,16720,16720,0
20240311,165100,376767277410,16720,16720,16720,16720,0
20240311,165000,376767277410,16720,16720,16720,16720,0
20240311,164900,376767277410,16720,16720,16720,16720,0
20240311,164800,376767277410,16720,16720,16720,16720,0
20240311,164700,376767277410,16720,16720,16720,16720,0
20240311,164600,376767277410,16720,16720,16720,16720,0
20240311,164500,376767277410,16720,16720,16720,16720,274332
20240311,164400,376767277410,16720,16720,16720,16720,0
20240311,164300,376767277410,16720,16720,16720,16720,0
20240311,164200,376767277410,16720,16720,16720,16720,0
20240311,164100,376767277410,16720,16720,16720,16720,0
20240311,164000,376767277410,16720,16720,16720,16720,0
20240311,163900,376767277410,16720,16720,16720,16720,0
20240311,163800,376767277410,16720,16720,16720,16720,0
20240311,163700,376767277410,16720,16720,16720,16720,0
20240311,163600,376767277410,16720,16720,16720,16720,0
20240311,163500,376767277410,16720,16720,16720,16720,0
20240311,163400,376767277410,16720,16720,16720,16720,0
20240311,163300,376767277410,16720,16720,16720,16720,0
20240311,163200,376767277410,16720,16720,16720,16720,0
20240311,163100,376767277410,16720,16720,16720,16720,0
20240311,163000,376767277410,16720,16720,16720,16720,0
20240311,162900,376767277410,16720,16720,16720,16720,0
20240311,162800,376767277410,16720,16720,16720,16720,0
20240311,162700,376767277410,16720,16720,16720,16720,0
20240311,162600,376767277410,16720,16720,16720,16720,0
20240311,162500,376767277410,16720,16720,16720,16720,0
20240311,162400,376767277410,16720,16720,16720,16720,0
20240311,162300,376767277410,16720,16720,16720,16720,0
20240311,162200,376767277410,16720,16720,16720,16720,0
20240311,162100,376767277410,16720,16720,16720,16720,0
20240311,162000,376767277410,16720,16720,16720,16720,0
20240311,161900,376767277410,16720,16720,16720,16720,0
20240311,161800,376767277410,16720,16720,16720,16720,0
20240311,161700,376767277410,16720,16720,16720,16720,0
20240311,161600,376767277410,16720,16720,16720,16720,0
20240311,161500,376767277410,16720,16720,16720,16720,274332
20240311,161400,376767277410,16720,16720,16720,16720,0
20240311,161300,376767277410,16720,16720,16720,16720,0
20240311,161200,376767277410,16720,16720,16720,16720,0
20240311,161100,376767277410,16720,16720,16720,16720,0
20240311,161000,376767277410,16720,16720,16720,16720,0
20240311,160900,376767277410,16720,16720,16720,16720,0
20240311,160800,376767277410,16720,16720,16720,16720,0
20240311,160700,376767277410,16720,16720,16720,16720,0
20240311,160600,376767277410,16720,16720,16720,16720,0
20240311,160500,376767277410,16720,16720,16720,16720,0
20240311,160400,376767277410,16720,16720,16720,16720,0
20240311,160300,376767277410,16720,16720,16720,16720,0
20240311,160200,376767277410,16720,16720,16720,16720,0
20240311,160100,376767277410,16720,16720,16720,16720,0
20240311,160000,376767277410,16720,16720,16720,16720,0
20240311,155900,376767277410,16720,16720,16720,16720,0
20240311,155800,376767277410,16720,16720,16720,16720,0
20240311,155700,376767277410,16720,16720,16720,16720,0
20240311,155600,376767277410,16720,16720,16720,16720,0
20240311,155500,376767277410,16720,16720,16720,16720,0
20240311,155400,376767277410,16720,16720,16720,16720,0
20240311,155300,376767277410,16720,16720,16720,16720,0
20240311,155200,376767277410,16720,16720,16720,16720,0
20240311,155100,376767277410,16720,16720,16720,16720,0
20240311,155000,376767277410,16720,16720,16720,16720,0
20240311,154900,376767277410,16720,16720,16720,16720,0
20240311,154800,376767277410,16720,16720,16720,16720,0
20240311,154700,376767277410,16720,16720,16720,16720,0
20240311,154600,376767277410,16720,16720,16720,16720,0
20240311,154500,376767277410,16720,16720,16720,16720,274332
20240311,154400,376767277410,16720,16720,16720,16720,0
20240311,154300,376767277410,16720,16720,16720,16720,0
20240311,154200,376767277410,16720,16720,16720,16720,0
20240311,154100,376767277410,16720,16720,16720,16720,0
20240311,154000,376767277410,16720,16720,16720,16720,0
20240311,153900,376767277410,16720,16720,16720,16720,0
20240311,153800,376767277410,16720,16720,16720,16720,0
20240311,153700,376767277410,16720,16720,16720,16720,0
20240311,153600,376767277410,16720,16720,16720,16720,0
20240311,153500,376767277410,16720,16720,16720,16720,0
20240311,153400,376767277410,16720,16720,16720,16720,0
20240311,153300,376767277410,16720,16720,16720,16720,0
20240311,153200,376767277410,16720,16720,16720,16720,0
20240311,153100,376767277410,16720,16720,16720,16720,0
20240311,153000,376767277410,16720,16720,16720,16720,274332
20240311,152900,372180446370,16680,16680,16680,16680,0
20240311,152800,372180446370,16680,16680,16680,16680,0
20240311,152700,372180446370,16680,16680,16680,16680,0
20240311,152600,372180446370,16680,16680,16680,16680,0
20240311,152500,372180446370,16680,16680,16680,16680,0
20240311,152400,372180446370,16680,16680,16680,16680,0
20240311,152300,372180446370,16680,16680,16680,16680,0
20240311,152200,372180446370,16680,16680,16680,16680,0
20240311,152100,372180446370,16680,16680,16680,16680,0
20240311,152000,372180446370,16680,16680,16680,16680,0
20240311,151900,372180446370,16680,16720,16740,16670,65075
20240311,151800,371093161200,16730,16700,16730,16690,39764
20240311,151700,370428848330,16700,16700,16700,16690,12300
20240311,151600,370223494170,16700,16720,16720,16680,26515
20240311,151500,369780664200,16720,16720,16730,16710,23358
20240311,151400,369390169720,16720,16720,16730,16700,16041
20240311,151300,369121992990,16730,16700,16730,16690,33577
20240311,151200,368560748090,16690,16660,16700,16660,24478
20240311,151100,368152422690,16660,16690,16700,16650,42825
20240311,151000,367438346680,16700,16690,16700,16680,12305
20240311,150900,367232941190,16700,16670,16700,16670,24180
20240311,150800,366829495560,16680,16660,16680,16650,34906
20240311,150700,366247888170,16660,16680,16680,16660,33477
20240311,150600,365689908440,16670,16700,16700,16650,51098
20240311,150500,364838129160,16690,16740,16740,16690,43078
20240311,150400,364118337390,16740,16760,16760,16730,25442
20240311,150300,363692201920,16750,16730,16760,16720,51025
20240311,150200,362838127490,16730,16720,16740,16720,9156
20240311,150100,362684960410,16720,16720,16730,16710,15700
20240311,150000,362422423770,16720,16730,16740,16710,11203
20240311,145900,362235110350,16730,16740,16740,16720,19585
20240311,145800,361907544300,16740,16690,16740,16680,43750
20240311,145700,361176515150,16690,16670,16700,16670,18714
20240311,145600,360864290180,16680,16690,16690,16660,35452
20240311,145500,360273228830,16690,16690,16700,16670,23994
20240311,145400,359872809300,16700,16690,16700,16680,20221
20240311,145300,359535319700,16690,16680,16690,16670,10729
20240311,145200,359356321350,16680,16700,16710,16670,20451
20240311,145100,359014945710,16700,16720,16730,16700,19653
20240311,145000,358686498810,16720,16720,16730,16710,18027
20240311,144900,358385107030,16720,16670,16720,16670,36659
20240311,144800,357772937920,16670,16680,16680,16650,58266
20240311,144700,356802070170,16680,16700,16700,16670,25074
20240311,144600,356383742140,16690,16700,16700,16690,12930
20240311,144500,356167873540,16700,16680,16700,16670,30941
20240311,144400,355651607340,16680,16700,16720,16670,34831
20240311,144300,355070449200,16700,16730,16730,16670,30194
20240311,144200,354566245920,16720,16740,16750,16670,83455
20240311,144100,353172506290,16740,16760,16780,16730,22672
20240311,144000,352792867260,16760,16770,16780,16740,32986
20240311,143900,352240262960,16760,16700,16770,16680,94475
20240311,143800,350660177840,16690,16810,16810,16680,154055
20240311,143700,348081164600,16810,16810,16820,16800,28661
20240311,143600,347599478040,16800,16800,16810,16790,37717
20240311,143500,346965874870,16800,16800,16810,16780,34497
20240311,143400,346386545280,16790,16800,16810,16780,68319
20240311,143300,345239471290,16810,16820,16830,16800,41260
20240311,143200,344546037650,16820,16830,16840,16800,86709
20240311,143100,343087977600,16840,16850,16860,16830,24912
20240311,143000,342668451810,16850,16860,16860,16840,14553
20240311,142900,342423195790,16860,16860,16870,16850,10828
20240311,142800,342240608590,16860,16870,16880,16860,10340
20240311,142700,342066206480,16870,16870,16880,16860,16550
20240311,142600,341787023300,16870,16850,16870,16840,31215
20240311,142500,341260786350,16850,16850,16860,16840,25418
20240311,142400,340832485720,16860,16880,16880,16850,20639
20240311,142300,340484418270,16880,16890,16900,16870,18773
20240311,142200,340167498880,16890,16920,16920,16890,21289
20240311,142100,339807641450,16920,16910,16920,16910,7955
20240311,142000,339673084600,16920,16920,16920,16910,5608
20240311,141900,339578210250,16920,16920,16920,16910,8725
20240311,141800,339430620090,16910,16920,16930,16910,15830
20240311,141700,339162812120,16920,16890,16920,16890,19188
20240311,141600,338838386320,16900,16910,16910,16890,11849
20240311,141500,338638123610,16900,16890,16910,16890,7180
20240311,141400,338516789600,16890,16900,16900,16880,10182
20240311,141300,338344834570,16890,16890,16900,16880,8578
20240311,141200,338199927480,16890,16910,16910,16890,14552
20240311,141100,337954010540,16910,16910,16920,16900,6751
20240311,141000,337839838450,16910,16910,16920,16900,9041
20240311,140900,337686935510,16910,16910,16920,16900,11313
20240311,140800,337495631680,16920,16920,16920,16900,8148
20240311,140700,337357835810,16910,16920,16920,16900,8489
20240311,140600,337214258980,16920,16910,16920,16890,20358
20240311,140500,336870232880,16910,16930,16930,16900,9850
20240311,140400,336703644950,16920,16940,16940,16910,16285
20240311,140300,336428003590,16930,16930,16940,16920,14354
20240311,140200,336184955840,16930,16920,16930,16910,15603
20240311,140100,335920888590,16920,16910,16920,16890,20028
20240311,140000,335582372710,16910,16900,16910,16880,9623
20240311,135900,335419774860,16890,16890,16900,16880,6400
20240311,135800,335311664830,16890,16880,16900,16870,8444
20240311,135700,335169116730,16880,16890,16900,16870,19632
20240311,135600,334837629580,16900,16880,16900,16870,16283
20240311,135500,334562585750,16870,16900,16900,16860,32358
20240311,135400,334016390590,16900,16830,16910,16820,33441
20240311,135300,333452899980,16830,16820,16840,16820,42545
20240311,135200,332737000740,16830,16910,16910,16830,156396
20240311,135100,330100186000,16900,16930,16930,16900,25374
20240311,135000,329671072560,16920,16940,16940,16920,8368
20240311,134900,329529434450,16940,16930,16940,16920,8225
20240311,134800,329390151510,16940,16950,16950,16930,8548
20240311,134700,329245310130,16950,16930,16960,16920,16359
20240311,134600,328968090520,16930,16950,16950,16920,15077
20240311,134500,328712769420,16950,16960,16960,16940,10703
20240311,134400,328531332350,16960,16950,16960,16930,13981
20240311,134300,328294326410,16940,16950,16950,16930,21933
20240311,134200,327922665660,16950,16940,16950,16930,12569
20240311,134100,327709661370,16940,16930,16950,16920,9968
20240311,134000,327540793860,16930,16910,16940,16910,23873
20240311,133900,327136716360,16910,16930,16940,16910,13374
20240311,133800,326910429780,16930,16920,16930,16910,7329
20240311,133700,326786419440,16920,16910,16930,16910,15643
20240311,133600,326521752350,16920,16920,16930,16910,12905
20240311,133500,326303367440,16920,16900,16930,16890,12662
20240311,133400,326089260450,16900,16920,16920,16880,71171
20240311,133300,324886678040,16920,16940,16940,16910,28221
20240311,133200,324409157000,16940,16960,16960,16930,9663
20240311,133100,324245387570,16960,16940,16960,16940,5894
20240311,133000,324145501040,16950,16960,16960,16940,14938
20240311,132900,323892329650,16960,16970,16970,16950,6400
20240311,132800,323783777740,16970,16990,16990,16960,24261
20240311,132700,323371920440,16990,16990,16990,16980,17548
20240311,132600,323073846880,16990,16980,16990,16970,11847
20240311,132500,322872672870,16970,16970,16980,16960,23368
20240311,132400,322476104340,16970,16940,16970,16940,14847
20240311,132300,322224314550,16950,16960,16960,16940,12441
20240311,132200,322013446770,16960,16950,16960,16950,8473
20240311,132100,321869762800,16960,16940,16960,16940,14627
20240311,132000,321621899340,16950,16970,16970,16940,13369
20240311,131900,321395254430,16970,16960,16970,16950,8177
20240311,131800,321256528640,16960,16940,16960,16930,9072
20240311,131700,321102790130,16950,16950,16950,16910,17176
20240311,131600,320811905330,16950,16940,16950,16920,10545
20240311,131500,320633305610,16940,16920,16940,16920,8453
20240311,131400,320490183690,16920,16930,16940,16910,4711
20240311,131300,320410451700,16930,16930,16950,16920,9755
20240311,131200,320245331030,16930,16900,16960,16880,35731
20240311,131100,319640744910,16900,16900,16920,16880,28571
20240311,131000,319158059810,16910,16900,16920,16900,16828
20240311,130900,318873433840,16900,16930,16930,16890,22196
20240311,130800,318498077370,16930,16940,16940,16920,10706
20240311,130700,318316802460,16940,16940,16950,16930,16657
20240311,130600,318034616990,16940,16890,16940,16880,25548
20240311,130500,317602610020,16900,16950,16950,16890,73129
20240311,130400,316365609010,16950,16960,16970,16940,10847
20240311,130300,316181718410,16950,16950,16980,16940,11080
20240311,130200,315993860860,16950,16990,16990,16950,39824
20240311,130100,315318419830,16990,17000,17010,16980,15302
20240311,130000,315058360230,17010,17000,17010,16990,24164
20240311,125900,314647538660,17000,16980,17000,16970,7845
20240311,125800,314514227930,16970,17000,17000,16970,13510
20240311,125700,314284788400,16990,16980,17010,16980,21378
20240311,125600,313921377810,16990,16990,16990,16980,5775
20240311,125500,313823287980,16990,16990,17000,16980,8766
20240311,125400,313674350500,16990,16990,17000,16980,9637
20240311,125300,313510598340,17000,17000,17010,16990,7167
20240311,125200,313388787340,17000,17010,17020,16980,14409
20240311,125100,313143825590,17020,17010,17020,16990,16072
20240311,125000,312870471620,17000,17000,17010,17000,12194
20240311,124900,312663096630,17000,17000,17010,16990,28256
20240311,124800,312182706390,17000,16990,17000,16980,16954
20240311,124700,311894684540,16980,16970,16990,16970,11270
20240311,124600,311703300640,16970,16970,16980,16950,9145
20240311,124500,311548080670,16970,16930,16970,16920,16265
20240311,124400,311272414510,16930,16940,16940,16920,25350
20240311,124300,310843375580,16940,16980,16980,16930,19774
20240311,124200,310508252060,16970,16980,16980,16950,16941
20240311,124100,310220746790,16980,16960,16990,16950,14390
20240311,124000,309976547500,16950,16940,16960,16930,24918
20240311,123900,309554421380,16940,16930,16940,16920,26234
20240311,123800,309110323350,16930,16950,16950,16930,20039
20240311,123700,308770889700,16950,16960,16960,16920,34291
20240311,123600,308190047500,16960,16980,16990,16960,15931
20240311,123500,307919715380,16990,16950,16990,16940,12277
20240311,123400,307711358440,16940,17000,17000,16940,100988
20240311,123300,305998191680,17000,17000,17000,16990,10890
20240311,123200,305813100730,17000,17010,17010,17000,10437
20240311,123100,305635646400,17010,17010,17010,17000,5096
20240311,123000,305548982460,17000,17010,17020,17000,7105
20240311,122900,305428103390,17020,17000,17020,16990,28633
20240311,122800,304941273530,17010,17010,17030,17000,14702
20240311,122700,304691103810,17010,17030,17030,17000,13403
20240311,122600,304463062390,17030,17040,17040,17030,9742
20240311,122500,304297116700,17040,17020,17040,17020,8004
20240311,122400,304160802150,17010,17020,17030,17000,16008
20240311,122300,303888405730,17010,16990,17020,16990,13491
20240311,122200,303659006920,16990,17000,17010,16970,52314
20240311,122100,302770155550,17010,17020,17030,17000,16820
20240311,122000,302484064140,17020,17030,17030,17010,7570
20240311,121900,302355232870,17020,17010,17030,17010,11616
20240311,121800,302157500260,17030,17030,17030,17010,14213
20240311,121700,301915585760,17030,17030,17040,17020,17019
20240311,121600,301625738830,17040,17050,17070,17030,12283
20240311,121500,301416379460,17050,17060,17070,17050,26006
20240311,121400,300972587790,17060,17060,17070,17050,12943
20240311,121300,300751749640,17060,17030,17070,17030,25263
20240311,121200,300320956950,17030,17030,17040,17020,11675
20240311,121100,300122088180,17040,17030,17050,17020,10856
20240311,121000,299937153700,17020,17000,17030,16990,21631
20240311,120900,299569192600,17000,17040,17040,17000,25869
20240311,120800,299129135950,17030,17060,17070,17020,11894
20240311,120700,298926425190,17060,17060,17070,17050,12331
20240311,120600,298716053820,17060,17050,17060,17040,10201
20240311,120500,298542105630,17050,17060,17060,17040,18760
20240311,120400,298222296050,17050,17030,17060,17030,22662
20240311,120300,297835924120,17040,17040,17050,17030,8449
20240311,120200,297691963590,17040,17050,17050,17030,7765
20240311,120100,297559606090,17050,17050,17060,17040,9948
20240311,120000,297389986400,17060,17030,17060,17020,20007
20240311,115900,297049058870,17040,17030,17050,17020,10260
20240311,115800,296874331150,17030,17060,17070,17020,20897
20240311,115700,296518173930,17070,17070,17090,17060,28870
20240311,115600,296025170520,17080,17080,17090,17070,32710
20240311,115500,295466580010,17080,17060,17080,17060,23935
20240311,115400,295058033280,17070,17050,17070,17040,49480
20240311,115300,294213877350,17050,17050,17050,17040,8848
20240311,115200,294063071630,17040,17020,17060,17020,43775
20240311,115100,293316917380,17030,17000,17030,17000,19287
20240311,115000,292988646220,17000,17000,17020,16990,17600
20240311,114900,292689337390,16990,17000,17010,16990,11674
20240311,114800,292490833140,17010,17020,17020,17000,13573
20240311,114700,292259921550,17020,17000,17030,17000,15127
20240311,114600,292002530910,17000,17020,17030,16980,23712
20240311,114500,291599395500,17030,17010,17030,17000,14882
20240311,114400,291346182420,17010,17000,17030,16990,8367
20240311,114300,291203816140,17010,17030,17040,16990,16258
20240311,114200,290927153330,17040,16980,17040,16980,22449
20240311,114100,290545382090,16980,16980,16990,16970,36687
20240311,114000,289922460960,16990,17010,17040,16980,46737
20240311,113900,289127526370,17020,17000,17040,16990,54654
20240311,113800,288197673430,16990,17000,17010,16990,20585
20240311,113700,287847698130,17000,17010,17020,16980,81185
20240311,113600,286467601850,17020,17060,17060,17000,82321
20240311,113500,285066030910,17050,17080,17090,17050,41813
20240311,113400,284352537120,17080,17100,17120,17070,46934
20240311,113300,283550386310,17110,17130,17140,17080,45429
20240311,113200,282773132530,17120,17150,17150,17120,33706
20240311,113100,282195750580,17130,17180,17180,17130,89415
20240311,113000,280660968550,17170,17130,17180,17120,314752
20240311,112900,275262321100,17130,17100,17130,17090,67257
20240311,112800,274110930450,17100,17090,17110,17090,37254
20240311,112700,273473879280,17090,17080,17100,17080,24560
20240311,112600,273054135460,17080,17090,17100,17070,23833
20240311,112500,272646899290,17090,17090,17100,17070,34387
20240311,112400,272059355680,17100,17070,17100,17060,28613
20240311,112300,271570584970,17070,17050,17070,17030,31928
20240311,112200,271026356600,17040,17070,17080,17040,24461
20240311,112100,270609080660,17080,17080,17080,17030,59152
20240311,112000,269600341490,17070,17120,17130,17060,81155
20240311,111900,268213416980,17130,17120,17140,17110,130638
20240311,111800,265975748070,17120,17130,17130,17110,48388
20240311,111700,265147166330,17120,17130,17140,17110,140453
20240311,111600,262741275070,17120,17090,17130,17080,342204
20240311,111500,256889020820,17100,17070,17100,17070,38474
20240311,111400,256231558610,17080,17100,17100,17060,43817
20240311,111300,255483013490,17090,17060,17100,17050,238369
20240311,111200,251410596890,17070,17050,17070,17050,30021
20240311,111100,250898354410,17060,17050,17070,17050,36701
20240311,111000,250272252250,17050,17020,17060,17020,33180
20240311,110900,249706710180,17020,17010,17040,17010,17513
20240311,110800,249408546380,17010,17040,17050,17010,18156
20240311,110700,249099417410,17050,17030,17060,17020,51275
20240311,110600,248225649890,17030,17020,17040,17010,16735
20240311,110500,247940673660,17020,17010,17030,17000,35888
20240311,110400,247330334280,17000,17040,17050,17000,26401
20240311,110300,246881088540,17040,17000,17060,17000,32966
20240311,110200,246319665610,17000,17050,17050,17000,33385
20240311,110100,245751447800,17050,17050,17060,17030,26911
20240311,110000,245292740500,17040,17030,17050,17010,37680
20240311,105900,244651021880,17030,17050,17050,17020,26462
20240311,105800,244200291250,17050,17080,17080,17040,38960
20240311,105700,243535319330,17080,17070,17080,17050,74319
20240311,105600,242266430100,17060,17050,17070,17030,39133
20240311,105500,241599011800,17040,17050,17070,17010,41418
20240311,105400,240893321040,17050,17070,17080,17050,46670
20240311,105300,240096782940,17070,17050,17080,17040,151648
20240311,105200,237509454500,17050,17030,17050,17020,36266
20240311,105100,236891507320,17040,17030,17050,17020,42553
20240311,105000,236166545750,17030,17020,17050,17010,53033
20240311,104900,235263158530,17010,17020,17020,17000,16859
20240311,104800,234976355740,17010,17010,17030,16980,30980
20240311,104700,234449542130,17000,17030,17050,17000,39517
20240311,104600,233776490310,17030,17040,17050,17020,32799
20240311,104500,233217832200,17040,17000,17050,17000,125929
20240311,104400,231073240160,17000,17010,17020,17000,16573
20240311,104300,230791406470,17010,16990,17020,16980,47966
20240311,104200,229975652660,16980,17010,17010,16980,14842
20240311,104100,229723455140,17000,17000,17020,17000,18569
20240311,104000,229407627510,17000,17010,17030,16990,43624
20240311,103900,228665514420,17010,16980,17020,16970,115671
20240311,103800,226699267500,16980,16950,16980,16940,23382
20240311,103700,226302674490,16950,16910,16950,16910,11113
20240311,103600,226114509240,16930,16900,16930,16900,21951
20240311,103500,225743216930,16910,16930,16930,16900,31878
20240311,103400,225204246840,16930,16960,16970,16910,20828
20240311,103300,224851389100,16960,16960,16980,16950,17070
20240311,103200,224561836900,16960,16980,16990,16940,30756
20240311,103100,224040028930,16990,16990,17020,16980,92643
20240311,103000,222465140970,16990,16960,17000,16940,61927
20240311,102900,221413577290,16960,16920,16970,16910,33455
20240311,102800,220846992330,16930,16930,16940,16920,22057
20240311,102700,220473494200,16930,16880,16930,16870,46215
20240311,102600,219692306550,16880,16860,16900,16860,27415
20240311,102500,219229447230,16860,16900,16910,16850,50113
20240311,102400,218384023110,16910,16930,16940,16900,25075
20240311,102300,217959877990,16930,16900,16930,16900,29994
20240311,102200,217452470970,16900,16870,16920,16850,53172
20240311,102100,216554958700,16880,16910,16920,16850,143588
20240311,102000,214131235740,16910,16970,16970,16880,81954
20240311,101900,212745061980,16950,16970,16990,16910,68008
20240311,101800,211592995780,16970,17040,17050,16940,78130
20240311,101700,210266252800,17040,17060,17070,17040,55664
20240311,101600,209317017550,17050,17030,17080,17020,117913
20240311,101500,207306058980,17020,17020,17030,16960,81651
20240311,101400,205918821840,17020,17010,17050,17010,32502
20240311,101300,205365390070,17010,17040,17060,17000,121600
20240311,101200,203292460040,17050,17020,17050,16970,116891
20240311,101100,201302426700,17020,17020,17040,17000,63761
20240311,101000,200217075760,17030,16990,17050,16970,234073
20240311,100900,196235940290,16980,16980,16990,16970,50773
20240311,100800,195373690070,16990,16980,16990,16950,81268
20240311,100700,193994236300,16980,16910,16980,16910,74658
20240311,100600,192729149070,16910,16860,16910,16840,58161
20240311,100500,191746699910,16860,16870,16880,16840,42017
20240311,100400,191038411140,16860,16880,16890,16850,68456
20240311,100300,189883829010,16890,16910,16940,16880,42850
20240311,100200,189159158100,16900,16940,16950,16900,43815
20240311,100100,188417405660,16950,16920,16950,16910,36506
20240311,100000,187799198850,16920,16960,16970,16880,92596
20240311,095900,186232973550,16960,17000,17000,16950,53689
20240311,095800,185321598610,17000,16990,17030,16950,327338
20240311,095700,179757907870,16990,16970,16990,16940,76247
20240311,095600,178463801560,16960,16930,16970,16920,43540
20240311,095500,177725670490,16930,16960,16970,16930,31644
20240311,095400,177189455610,16970,16970,16970,16930,56308
20240311,095300,176234615060,16970,16980,16980,16920,81840
20240311,095200,174847024540,16980,16990,16990,16960,60079
20240311,095100,173826945970,16980,16970,16990,16940,84600
20240311,095000,172391435170,16970,16920,16980,16910,66924
20240311,094900,171257645870,16930,16890,16930,16850,54411
20240311,094800,170338529900,16890,16820,16920,16820,120077
20240311,094700,168313079040,16830,16850,16860,16750,212579
20240311,094600,164740433610,16850,16910,16920,16840,105889
20240311,094500,162952763160,16920,16970,16970,16890,94540
20240311,094400,161352460990,16970,16990,17040,16960,181082
20240311,094300,158274207380,16990,16920,17000,16910,142908
20240311,094200,155848835040,16920,16890,16920,16840,79689
20240311,094100,154503151110,16890,16840,16920,16820,224271
20240311,094000,150721691830,16840,16910,16930,16840,91814
20240311,093900,149172649780,16920,16860,16940,16850,99188
20240311,093800,147496707190,16860,16950,16960,16850,149179
20240311,093700,144974390390,16960,16920,16970,16900,81661
20240311,093600,143591661440,16910,16990,17030,16800,275221
20240311,093500,138943986420,17000,17070,17100,16950,109730
20240311,093400,137077131100,17070,17090,17150,17060,273008
20240311,093300,132403374920,17090,17000,17100,16980,215197
20240311,093200,128732210230,16990,16970,17000,16900,203462
20240311,093100,125283893770,16970,17030,17060,16970,245856
20240311,093000,121099245060,17040,17090,17130,17030,138784
20240311,092900,118729068170,17090,17160,17180,17080,137243
20240311,092800,116377099150,17160,17180,17180,17080,161470
20240311,092700,113609307140,17180,17110,17180,17070,235837
20240311,092600,109569393970,17120,17170,17170,17070,156362
20240311,092500,106893510990,17170,17120,17190,17110,311734
20240311,092400,101544058680,17130,17090,17140,17010,304392
20240311,092300,96347594980,17080,17100,17200,17070,226088
20240311,092200,92475091400,17090,17160,17290,17020,757444
20240311,092100,79453042400,17160,17080,17180,17050,318718
20240311,092000,73989055170,17090,17170,17210,17030,438031
20240311,091900,66478032360,17170,17060,17190,17000,662031
20240311,091800,55152377100,17050,16970,17070,16870,446030
20240311,091700,47578235820,16970,16970,17120,16960,680210
20240311,091600,35981891360,16980,16780,16980,16770,460977
20240311,091500,28202225830,16780,16590,16790,16590,344028
20240311,091400,22453938710,16590,16540,16600,16540,195237
20240311,091300,19218055580,16540,16420,16550,16410,228485
20240311,091200,15451760430,16420,16350,16430,16350,151024
20240311,091100,12975515010,16370,16210,16370,16210,196275
20240311,091000,9778774680,16210,16180,16220,16170,54623
20240311,090900,8893798740,16180,16190,16200,16160,48544
20240311,090800,8108199580,16180,16140,16200,16130,89923
20240311,090700,6653881520,16140,16130,16150,16120,38417
20240311,090600,6033926920,16140,16080,16140,16070,72784
20240311,090500,4861507700,16090,16100,16120,16050,44452
20240311,090400,4146017530,16100,16000,16110,16000,63755
20240311,090300,3122222730,16030,16070,16080,16000,47877
20240311,090200,2353718360,16080,15940,16080,15930,61431
20240311,090100,1370283060,15930,15910,15970,15910,16885
20240311,090000,1101075650,15910,15960,15970,15890,67498