stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,191500,330323384340,18230,18230,18230,18230,812607
20240314,191400,330323384340,18230,18230,18230,18230,0
20240314,191300,330323384340,18230,18230,18230,18230,0
20240314,191200,330323384340,18230,18230,18230,18230,0
20240314,191100,330323384340,18230,18230,18230,18230,0
20240314,191000,330323384340,18230,18230,18230,18230,0
20240314,190900,330323384340,18230,18230,18230,18230,0
20240314,190800,330323384340,18230,18230,18230,18230,0
20240314,190700,330323384340,18230,18230,18230,18230,0
20240314,190600,330323384340,18230,18230,18230,18230,0
20240314,190500,330323384340,18230,18230,18230,18230,0
20240314,190400,330323384340,18230,18230,18230,18230,0
20240314,190300,330323384340,18230,18230,18230,18230,0
20240314,190200,330323384340,18230,18230,18230,18230,0
20240314,190100,330323384340,18230,18230,18230,18230,0
20240314,190000,330323384340,18230,18230,18230,18230,0
20240314,185900,330323384340,18230,18230,18230,18230,0
20240314,185800,330323384340,18230,18230,18230,18230,0
20240314,185700,330323384340,18230,18230,18230,18230,0
20240314,185600,330323384340,18230,18230,18230,18230,0
20240314,185500,330323384340,18230,18230,18230,18230,0
20240314,185400,330323384340,18230,18230,18230,18230,0
20240314,185300,330323384340,18230,18230,18230,18230,0
20240314,185200,330323384340,18230,18230,18230,18230,0
20240314,185100,330323384340,18230,18230,18230,18230,0
20240314,185000,330323384340,18230,18230,18230,18230,0
20240314,184900,330323384340,18230,18230,18230,18230,0
20240314,184800,330323384340,18230,18230,18230,18230,0
20240314,184700,330323384340,18230,18230,18230,18230,0
20240314,184600,330323384340,18230,18230,18230,18230,0
20240314,184500,330323384340,18230,18230,18230,18230,812607
20240314,184400,330323384340,18230,18230,18230,18230,0
20240314,184300,330323384340,18230,18230,18230,18230,0
20240314,184200,330323384340,18230,18230,18230,18230,0
20240314,184100,330323384340,18230,18230,18230,18230,0
20240314,184000,330323384340,18230,18230,18230,18230,0
20240314,183900,330323384340,18230,18230,18230,18230,0
20240314,183800,330323384340,18230,18230,18230,18230,0
20240314,183700,330323384340,18230,18230,18230,18230,0
20240314,183600,330323384340,18230,18230,18230,18230,0
20240314,183500,330323384340,18230,18230,18230,18230,0
20240314,183400,330323384340,18230,18230,18230,18230,0
20240314,183300,330323384340,18230,18230,18230,18230,0
20240314,183200,330323384340,18230,18230,18230,18230,0
20240314,183100,330323384340,18230,18230,18230,18230,0
20240314,183000,330323384340,18230,18230,18230,18230,0
20240314,182900,330323384340,18230,18230,18230,18230,0
20240314,182800,330323384340,18230,18230,18230,18230,0
20240314,182700,330323384340,18230,18230,18230,18230,0
20240314,182600,330323384340,18230,18230,18230,18230,0
20240314,182500,330323384340,18230,18230,18230,18230,0
20240314,182400,330323384340,18230,18230,18230,18230,0
20240314,182300,330323384340,18230,18230,18230,18230,0
20240314,182200,330323384340,18230,18230,18230,18230,0
20240314,182100,330323384340,18230,18230,18230,18230,0
20240314,182000,330323384340,18230,18230,18230,18230,0
20240314,181900,330323384340,18230,18230,18230,18230,0
20240314,181800,330323384340,18230,18230,18230,18230,0
20240314,181700,330323384340,18230,18230,18230,18230,0
20240314,181600,330323384340,18230,18230,18230,18230,0
20240314,181500,330323384340,18230,18230,18230,18230,812607
20240314,181400,330323384340,18230,18230,18230,18230,0
20240314,181300,330323384340,18230,18230,18230,18230,0
20240314,181200,330323384340,18230,18230,18230,18230,0
20240314,181100,330323384340,18230,18230,18230,18230,0
20240314,181000,330323384340,18230,18230,18230,18230,0
20240314,180900,330323384340,18230,18230,18230,18230,0
20240314,180800,330323384340,18230,18230,18230,18230,0
20240314,180700,330323384340,18230,18230,18230,18230,0
20240314,180600,330323384340,18230,18230,18230,18230,0
20240314,180500,330323384340,18230,18230,18230,18230,0
20240314,180400,330323384340,18230,18230,18230,18230,0
20240314,180300,330323384340,18230,18230,18230,18230,0
20240314,180200,330323384340,18230,18230,18230,18230,0
20240314,180100,330323384340,18230,18230,18230,18230,0
20240314,180000,330323384340,18230,18230,18230,18230,0
20240314,175900,330323384340,18230,18230,18230,18230,0
20240314,175800,330323384340,18230,18230,18230,18230,0
20240314,175700,330323384340,18230,18230,18230,18230,0
20240314,175600,330323384340,18230,18230,18230,18230,0
20240314,175500,330323384340,18230,18230,18230,18230,0
20240314,175400,330323384340,18230,18230,18230,18230,0
20240314,175300,330323384340,18230,18230,18230,18230,0
20240314,175200,330323384340,18230,18230,18230,18230,0
20240314,175100,330323384340,18230,18230,18230,18230,0
20240314,175000,330323384340,18230,18230,18230,18230,0
20240314,174900,330323384340,18230,18230,18230,18230,0
20240314,174800,330323384340,18230,18230,18230,18230,0
20240314,174700,330323384340,18230,18230,18230,18230,0
20240314,174600,330323384340,18230,18230,18230,18230,0
20240314,174500,330323384340,18230,18230,18230,18230,812607
20240314,174400,330323384340,18230,18230,18230,18230,0
20240314,174300,330323384340,18230,18230,18230,18230,0
20240314,174200,330323384340,18230,18230,18230,18230,0
20240314,174100,330323384340,18230,18230,18230,18230,0
20240314,174000,330323384340,18230,18230,18230,18230,0
20240314,173900,330323384340,18230,18230,18230,18230,0
20240314,173800,330323384340,18230,18230,18230,18230,0
20240314,173700,330323384340,18230,18230,18230,18230,0
20240314,173600,330323384340,18230,18230,18230,18230,0
20240314,173500,330323384340,18230,18230,18230,18230,0
20240314,173400,330323384340,18230,18230,18230,18230,0
20240314,173300,330323384340,18230,18230,18230,18230,0
20240314,173200,330323384340,18230,18230,18230,18230,0
20240314,173100,330323384340,18230,18230,18230,18230,0
20240314,173000,330323384340,18230,18230,18230,18230,0
20240314,172900,330323384340,18230,18230,18230,18230,0
20240314,172800,330323384340,18230,18230,18230,18230,0
20240314,172700,330323384340,18230,18230,18230,18230,0
20240314,172600,330323384340,18230,18230,18230,18230,0
20240314,172500,330323384340,18230,18230,18230,18230,0
20240314,172400,330323384340,18230,18230,18230,18230,0
20240314,172300,330323384340,18230,18230,18230,18230,0
20240314,172200,330323384340,18230,18230,18230,18230,0
20240314,172100,330323384340,18230,18230,18230,18230,0
20240314,172000,330323384340,18230,18230,18230,18230,0
20240314,171900,330323384340,18230,18230,18230,18230,0
20240314,171800,330323384340,18230,18230,18230,18230,0
20240314,171700,330323384340,18230,18230,18230,18230,0
20240314,171600,330323384340,18230,18230,18230,18230,0
20240314,171500,330323384340,18230,18230,18230,18230,812607
20240314,171400,330323384340,18230,18230,18230,18230,0
20240314,171300,330323384340,18230,18230,18230,18230,0
20240314,171200,330323384340,18230,18230,18230,18230,0
20240314,171100,330323384340,18230,18230,18230,18230,0
20240314,171000,330323384340,18230,18230,18230,18230,0
20240314,170900,330323384340,18230,18230,18230,18230,0
20240314,170800,330323384340,18230,18230,18230,18230,0
20240314,170700,330323384340,18230,18230,18230,18230,0
20240314,170600,330323384340,18230,18230,18230,18230,0
20240314,170500,330323384340,18230,18230,18230,18230,0
20240314,170400,330323384340,18230,18230,18230,18230,0
20240314,170300,330323384340,18230,18230,18230,18230,0
20240314,170200,330323384340,18230,18230,18230,18230,0
20240314,170100,330323384340,18230,18230,18230,18230,0
20240314,170000,330323384340,18230,18230,18230,18230,0
20240314,165900,330323384340,18230,18230,18230,18230,0
20240314,165800,330323384340,18230,18230,18230,18230,0
20240314,165700,330323384340,18230,18230,18230,18230,0
20240314,165600,330323384340,18230,18230,18230,18230,0
20240314,165500,330323384340,18230,18230,18230,18230,0
20240314,165400,330323384340,18230,18230,18230,18230,0
20240314,165300,330323384340,18230,18230,18230,18230,0
20240314,165200,330323384340,18230,18230,18230,18230,0
20240314,165100,330323384340,18230,18230,18230,18230,0
20240314,165000,330323384340,18230,18230,18230,18230,0
20240314,164900,330323384340,18230,18230,18230,18230,0
20240314,164800,330323384340,18230,18230,18230,18230,0
20240314,164700,330323384340,18230,18230,18230,18230,0
20240314,164600,330323384340,18230,18230,18230,18230,0
20240314,164500,330323384340,18230,18230,18230,18230,812607
20240314,164400,330323384340,18230,18230,18230,18230,0
20240314,164300,330323384340,18230,18230,18230,18230,0
20240314,164200,330323384340,18230,18230,18230,18230,0
20240314,164100,330323384340,18230,18230,18230,18230,0
20240314,164000,330323384340,18230,18230,18230,18230,0
20240314,163900,330323384340,18230,18230,18230,18230,0
20240314,163800,330323384340,18230,18230,18230,18230,0
20240314,163700,330323384340,18230,18230,18230,18230,0
20240314,163600,330323384340,18230,18230,18230,18230,0
20240314,163500,330323384340,18230,18230,18230,18230,0
20240314,163400,330323384340,18230,18230,18230,18230,0
20240314,163300,330323384340,18230,18230,18230,18230,0
20240314,163200,330323384340,18230,18230,18230,18230,0
20240314,163100,330323384340,18230,18230,18230,18230,0
20240314,163000,330323384340,18230,18230,18230,18230,0
20240314,162900,330323384340,18230,18230,18230,18230,0
20240314,162800,330323384340,18230,18230,18230,18230,0
20240314,162700,330323384340,18230,18230,18230,18230,0
20240314,162600,330323384340,18230,18230,18230,18230,0
20240314,162500,330323384340,18230,18230,18230,18230,0
20240314,162400,330323384340,18230,18230,18230,18230,0
20240314,162300,330323384340,18230,18230,18230,18230,0
20240314,162200,330323384340,18230,18230,18230,18230,0
20240314,162100,330323384340,18230,18230,18230,18230,0
20240314,162000,330323384340,18230,18230,18230,18230,0
20240314,161900,330323384340,18230,18230,18230,18230,0
20240314,161800,330323384340,18230,18230,18230,18230,0
20240314,161700,330323384340,18230,18230,18230,18230,0
20240314,161600,330323384340,18230,18230,18230,18230,0
20240314,161500,330323384340,18230,18230,18230,18230,812607
20240314,161400,330323384340,18230,18230,18230,18230,0
20240314,161300,330323384340,18230,18230,18230,18230,0
20240314,161200,330323384340,18230,18230,18230,18230,0
20240314,161100,330323384340,18230,18230,18230,18230,0
20240314,161000,330323384340,18230,18230,18230,18230,0
20240314,160900,330323384340,18230,18230,18230,18230,0
20240314,160800,330323384340,18230,18230,18230,18230,0
20240314,160700,330323384340,18230,18230,18230,18230,0
20240314,160600,330323384340,18230,18230,18230,18230,0
20240314,160500,330323384340,18230,18230,18230,18230,0
20240314,160400,330323384340,18230,18230,18230,18230,0
20240314,160300,330323384340,18230,18230,18230,18230,0
20240314,160200,330323384340,18230,18230,18230,18230,0
20240314,160100,330323384340,18230,18230,18230,18230,0
20240314,160000,330323384340,18230,18230,18230,18230,0
20240314,155900,330323384340,18230,18230,18230,18230,0
20240314,155800,330323384340,18230,18230,18230,18230,0
20240314,155700,330323384340,18230,18230,18230,18230,0
20240314,155600,330323384340,18230,18230,18230,18230,0
20240314,155500,330323384340,18230,18230,18230,18230,0
20240314,155400,330323384340,18230,18230,18230,18230,0
20240314,155300,330323384340,18230,18230,18230,18230,0
20240314,155200,330323384340,18230,18230,18230,18230,0
20240314,155100,330323384340,18230,18230,18230,18230,0
20240314,155000,330323384340,18230,18230,18230,18230,0
20240314,154900,330323384340,18230,18230,18230,18230,0
20240314,154800,330323384340,18230,18230,18230,18230,0
20240314,154700,330323384340,18230,18230,18230,18230,0
20240314,154600,330323384340,18230,18230,18230,18230,0
20240314,154500,330323384340,18230,18230,18230,18230,812607
20240314,154400,330323384340,18230,18230,18230,18230,0
20240314,154300,330323384340,18230,18230,18230,18230,0
20240314,154200,330323384340,18230,18230,18230,18230,0
20240314,154100,330323384340,18230,18230,18230,18230,0
20240314,154000,330323384340,18230,18230,18230,18230,0
20240314,153900,330323384340,18230,18230,18230,18230,0
20240314,153800,330323384340,18230,18230,18230,18230,0
20240314,153700,330323384340,18230,18230,18230,18230,0
20240314,153600,330323384340,18230,18230,18230,18230,0
20240314,153500,330323384340,18230,18230,18230,18230,0
20240314,153400,330323384340,18230,18230,18230,18230,0
20240314,153300,330323384340,18230,18230,18230,18230,0
20240314,153200,330323384340,18230,18230,18230,18230,0
20240314,153100,330323384340,18230,18230,18230,18230,0
20240314,153000,330323384340,18230,18230,18230,18230,812607
20240314,152900,315509558730,18210,18210,18210,18210,0
20240314,152800,315509558730,18210,18210,18210,18210,0
20240314,152700,315509558730,18210,18210,18210,18210,0
20240314,152600,315509558730,18210,18210,18210,18210,0
20240314,152500,315509558730,18210,18210,18210,18210,0
20240314,152400,315509558730,18210,18210,18210,18210,0
20240314,152300,315509558730,18210,18210,18210,18210,0
20240314,152200,315509558730,18210,18210,18210,18210,0
20240314,152100,315509558730,18210,18210,18210,18210,0
20240314,152000,315509558730,18210,18210,18210,18210,0
20240314,151900,315509558730,18210,18190,18210,18180,32028
20240314,151800,314926701820,18200,18160,18200,18140,24131
20240314,151700,314488156550,18160,18140,18160,18120,30163
20240314,151600,313940945520,18120,18130,18150,18120,21493
20240314,151500,313551186360,18140,18130,18150,18110,29488
20240314,151400,313016322240,18140,18130,18140,18110,23444
20240314,151300,312591429370,18130,18130,18140,18100,25404
20240314,151200,312131050190,18130,18150,18160,18110,45420
20240314,151100,311307667570,18150,18160,18170,18140,22170
20240314,151000,310905240720,18160,18170,18170,18150,11363
20240314,150900,310698866900,18170,18150,18170,18150,10964
20240314,150800,310499747920,18160,18150,18160,18140,18593
20240314,150700,310162222450,18150,18150,18160,18140,23549
20240314,150600,309734847100,18150,18180,18180,18130,63338
20240314,150500,308585348250,18180,18190,18200,18180,32745
20240314,150400,307989768250,18190,18190,18200,18190,10955
20240314,150300,307790463100,18190,18190,18210,18190,26751
20240314,150200,307303699350,18200,18200,18210,18190,18559
20240314,150100,306965938240,18200,18190,18210,18190,17327
20240314,150000,306650607110,18200,18210,18210,18190,33051
20240314,145900,306049041920,18200,18220,18220,18200,14970
20240314,145800,305776446620,18210,18240,18240,18210,33258
20240314,145700,305170501270,18230,18280,18280,18230,39005
20240314,145600,304458552360,18280,18290,18290,18270,12928
20240314,145500,304222194470,18290,18280,18290,18270,22523
20240314,145400,303810358200,18290,18280,18290,18280,17386
20240314,145300,303492440540,18280,18290,18290,18270,16786
20240314,145200,303185593030,18280,18280,18290,18270,12341
20240314,145100,302960027710,18280,18280,18290,18270,11677
20240314,145000,302746572010,18280,18280,18290,18270,16128
20240314,144900,302451706660,18280,18270,18280,18270,14276
20240314,144800,302190775880,18280,18280,18290,18260,12500
20240314,144700,301962255480,18290,18240,18290,18230,72512
20240314,144600,300637727940,18240,18240,18250,18230,14437
20240314,144500,300374463430,18240,18230,18250,18230,19344
20240314,144400,300021659470,18240,18240,18240,18230,7250
20240314,144300,299889443500,18230,18240,18240,18230,14020
20240314,144200,299633826680,18230,18240,18250,18230,10357
20240314,144100,299444900420,18250,18240,18250,18230,10351
20240314,144000,299256081300,18230,18240,18250,18230,13792
20240314,143900,299004478840,18240,18240,18250,18230,9443
20240314,143800,298832251040,18240,18230,18240,18230,12310
20240314,143700,298607766010,18240,18240,18240,18230,9747
20240314,143600,298430019090,18230,18240,18240,18230,10926
20240314,143500,298230786160,18230,18220,18240,18220,9962
20240314,143400,298049210890,18230,18230,18230,18210,7731
20240314,143300,297908311360,18230,18240,18240,18210,9756
20240314,143200,297730532480,18240,18240,18240,18210,16742
20240314,143100,297425397640,18240,18240,18240,18230,7140
20240314,143000,297295199840,18230,18230,18240,18230,6767
20240314,142900,297171799460,18230,18230,18240,18220,9431
20240314,142800,296999856190,18230,18230,18240,18220,6629
20240314,142700,296879032490,18230,18230,18250,18220,8543
20240314,142600,296723298090,18230,18240,18250,18220,22457
20240314,142500,296313868510,18240,18230,18250,18220,12572
20240314,142400,296084600170,18230,18220,18230,18210,12115
20240314,142300,295863879990,18220,18230,18240,18210,12651
20240314,142200,295633426390,18240,18230,18240,18210,10764
20240314,142100,295437225060,18240,18240,18240,18220,6085
20240314,142000,295326266040,18240,18230,18240,18210,14435
20240314,141900,295063192520,18220,18230,18230,18220,8874
20240314,141800,294901470190,18230,18220,18230,18210,14544
20240314,141700,294636525670,18220,18210,18230,18200,9755
20240314,141600,294458836460,18210,18240,18250,18210,18845
20240314,141500,294115359890,18240,18230,18240,18210,13403
20240314,141400,293870986200,18220,18220,18240,18220,11720
20240314,141300,293657319260,18230,18250,18250,18220,8760
20240314,141200,293497581550,18250,18260,18260,18230,9846
20240314,141100,293317929180,18250,18250,18260,18240,11636
20240314,141000,293105523780,18250,18250,18260,18230,17764
20240314,140900,292781376330,18250,18220,18250,18210,13226
20240314,140800,292540201400,18220,18230,18240,18210,19060
20240314,140700,292192791380,18230,18240,18240,18220,8408
20240314,140600,292039490990,18240,18240,18250,18220,12028
20240314,140500,291820176280,18240,18230,18250,18220,12663
20240314,140400,291589326620,18230,18220,18240,18210,8094
20240314,140300,291441770470,18220,18250,18250,18220,12002
20240314,140200,291222909550,18250,18250,18260,18230,9074
20240314,140100,291057308560,18240,18260,18260,18240,4453
20240314,140000,290976025360,18260,18260,18270,18240,10194
20240314,135900,290789918610,18270,18260,18270,18200,29989
20240314,135800,290242929450,18260,18240,18260,18240,6161
20240314,135700,290130485670,18250,18240,18250,18240,5707
20240314,135600,290026349320,18250,18240,18250,18230,14601
20240314,135500,289759989250,18250,18240,18250,18240,7449
20240314,135400,289624085160,18250,18250,18250,18240,6043
20240314,135300,289513833900,18250,18240,18250,18220,15866
20240314,135200,289224506640,18240,18220,18240,18220,8682
20240314,135100,289066192310,18230,18210,18230,18210,5225
20240314,135000,288970972880,18220,18200,18220,18190,15369
20240314,134900,288691098340,18190,18200,18210,18170,17876
20240314,134800,288365961600,18200,18210,18220,18180,9487
20240314,134700,288193328720,18220,18230,18230,18210,14329
20240314,134600,287932250060,18220,18240,18240,18220,10005
20240314,134500,287749851970,18230,18230,18240,18230,5678
20240314,134400,287646307280,18240,18230,18240,18220,10300
20240314,134300,287458511580,18220,18220,18230,18210,9236
20240314,134200,287290234870,18210,18210,18220,18200,7718
20240314,134100,287149709790,18210,18200,18220,18200,11058
20240314,134000,286948390840,18210,18220,18230,18190,12881
20240314,133900,286713828430,18210,18190,18220,18180,14427
20240314,133800,286451237460,18190,18190,18200,18180,12289
20240314,133700,286227672900,18200,18150,18200,18150,17636
20240314,133600,285907055510,18160,18140,18170,18130,24225
20240314,133500,285467432220,18140,18110,18160,18110,34590
20240314,133400,284840224140,18110,18100,18110,18080,28181
20240314,133300,284330460130,18100,18090,18110,18050,84188
20240314,133200,282808559240,18090,18130,18140,18080,87109
20240314,133100,281231603390,18130,18160,18170,18120,61338
20240314,133000,280118635400,18150,18220,18230,18150,95406
20240314,132900,278382829740,18230,18240,18250,18220,20616
20240314,132800,278006874770,18250,18270,18280,18240,22848
20240314,132700,277589617040,18270,18280,18300,18270,14488
20240314,132600,277324655220,18290,18280,18300,18280,10666
20240314,132500,277129584480,18290,18300,18300,18270,5364
20240314,132400,277031460340,18300,18270,18300,18270,9287
20240314,132300,276861672380,18280,18280,18290,18250,15621
20240314,132200,276576382020,18290,18290,18300,18280,8590
20240314,132100,276419283590,18300,18320,18320,18290,14738
20240314,132000,276149635260,18320,18310,18320,18290,8451
20240314,131900,275994932380,18310,18300,18310,18290,19023
20240314,131800,275646742310,18300,18290,18300,18280,12046
20240314,131700,275426405150,18290,18290,18300,18280,12585
20240314,131600,275196230510,18280,18280,18290,18270,13806
20240314,131500,274943824850,18280,18270,18280,18260,12726
20240314,131400,274711355500,18260,18270,18270,18250,9907
20240314,131300,274530413180,18260,18260,18270,18260,8256
20240314,131200,274379608010,18270,18250,18270,18230,17751
20240314,131100,274055551560,18230,18250,18260,18230,18695
20240314,131000,273714464310,18250,18280,18280,18250,26620
20240314,130900,273228383430,18270,18280,18290,18270,9002
20240314,130800,273063870240,18290,18290,18300,18270,9323
20240314,130700,272893349480,18290,18300,18300,18280,16843
20240314,130600,272585241330,18290,18300,18310,18290,10431
20240314,130500,272394369780,18310,18310,18310,18300,12588
20240314,130400,272163959550,18310,18320,18330,18300,8326
20240314,130300,272011485070,18320,18320,18320,18310,12366
20240314,130200,271784977310,18320,18320,18320,18300,9557
20240314,130100,271609959010,18310,18310,18320,18300,8134
20240314,130000,271461001000,18300,18320,18330,18300,7848
20240314,125900,271317274310,18320,18320,18340,18310,18870
20240314,125800,270971527960,18330,18330,18340,18320,8848
20240314,125700,270809374060,18330,18330,18340,18320,8347
20240314,125600,270656403580,18340,18310,18340,18300,12314
20240314,125500,270430796170,18320,18300,18320,18300,7777
20240314,125400,270288390920,18300,18300,18320,18300,6754
20240314,125300,270164745810,18310,18330,18330,18300,11144
20240314,125200,269960657540,18320,18330,18340,18320,10518
20240314,125100,269767827420,18340,18340,18340,18330,12061
20240314,125000,269546666820,18330,18330,18350,18320,26237
20240314,124900,269065589170,18330,18320,18330,18310,10568
20240314,124800,268871970270,18320,18290,18320,18290,10966
20240314,124700,268671235600,18300,18290,18310,18280,17836
20240314,124600,268344870810,18290,18280,18290,18270,13173
20240314,124500,268103999680,18280,18260,18290,18250,9623
20240314,124400,267928158090,18270,18260,18270,18230,8893
20240314,124300,267765898600,18250,18270,18280,18230,15015
20240314,124200,267491796950,18280,18290,18300,18270,9909
20240314,124100,267310523190,18290,18290,18300,18270,14486
20240314,124000,267045628420,18290,18290,18300,18270,11170
20240314,123900,266841353540,18290,18290,18300,18280,10453
20240314,123800,266650158440,18290,18290,18300,18260,10454
20240314,123700,266458983710,18290,18330,18330,18270,21802
20240314,123600,266060181390,18330,18290,18330,18280,38792
20240314,123500,265350271660,18290,18240,18290,18240,15512
20240314,123400,265066857910,18240,18240,18260,18240,13933
20240314,123300,264812621210,18240,18250,18270,18240,7862
20240314,123200,264669173860,18250,18240,18260,18230,18464
20240314,123100,264332223010,18230,18210,18240,18200,28333
20240314,123000,263816156060,18220,18210,18220,18200,18382
20240314,122900,263481354650,18220,18210,18220,18200,23952
20240314,122800,263045242080,18210,18240,18240,18210,42922
20240314,122700,262263252410,18240,18250,18260,18230,41468
20240314,122600,261506741070,18250,18250,18260,18240,15718
20240314,122500,261219930790,18250,18250,18260,18240,19991
20240314,122400,260855071430,18250,18270,18270,18250,12769
20240314,122300,260621893210,18260,18290,18290,18260,17619
20240314,122200,260299896920,18280,18290,18290,18270,9928
20240314,122100,260118405880,18290,18290,18290,18260,12344
20240314,122000,259892841520,18290,18270,18290,18260,11491
20240314,121900,259682860920,18260,18270,18280,18260,11325
20240314,121800,259475991230,18270,18260,18280,18260,15153
20240314,121700,259199207100,18270,18260,18270,18240,35306
20240314,121600,258554804440,18260,18280,18290,18250,62744
20240314,121500,257409015850,18270,18320,18320,18270,48318
20240314,121400,256525407710,18320,18310,18330,18300,24861
20240314,121300,256070166860,18310,18320,18330,18300,18932
20240314,121200,255723402920,18310,18330,18340,18300,8628
20240314,121100,255565389890,18320,18320,18340,18300,15749
20240314,121000,255276907330,18320,18340,18350,18310,22803
20240314,120900,254859054600,18340,18330,18340,18330,10347
20240314,120800,254669329500,18340,18310,18340,18300,25858
20240314,120700,254195789470,18320,18340,18340,18310,15649
20240314,120600,253908994000,18340,18310,18340,18310,20806
20240314,120500,253527840690,18310,18330,18340,18310,21838
20240314,120400,253127709520,18330,18340,18340,18330,15325
20240314,120300,252846756650,18340,18340,18350,18330,16722
20240314,120200,252540123170,18350,18370,18380,18340,21120
20240314,120100,252152515220,18370,18400,18400,18370,17030
20240314,120000,251839413900,18400,18400,18400,18390,6677
20240314,115900,251716582490,18400,18380,18400,18380,10415
20240314,115800,251525028030,18390,18380,18390,18360,17407
20240314,115700,251205125380,18370,18360,18380,18350,25489
20240314,115600,250737046430,18360,18380,18380,18340,39882
20240314,115500,250004753390,18370,18400,18400,18360,23764
20240314,115400,249568021410,18400,18420,18430,18390,18238
20240314,115300,249232292320,18420,18430,18430,18410,15383
20240314,115200,248948885030,18430,18400,18440,18400,22031
20240314,115100,248543098630,18400,18430,18440,18400,36963
20240314,115000,247862589240,18440,18460,18470,18430,23493
20240314,114900,247429299080,18450,18470,18470,18450,16402
20240314,114800,247126491030,18460,18470,18470,18450,14699
20240314,114700,246855117300,18470,18460,18470,18460,23889
20240314,114600,246413979130,18460,18450,18470,18440,39592
20240314,114500,245683061730,18450,18460,18470,18440,18528
20240314,114400,245341092790,18450,18420,18460,18420,20238
20240314,114300,244967746430,18420,18410,18420,18390,37668
20240314,114200,244274337200,18410,18420,18430,18410,23523
20240314,114100,243841123670,18420,18470,18470,18420,38304
20240314,114000,243134407190,18470,18470,18470,18460,16078
20240314,113900,242837496570,18470,18470,18470,18450,30651
20240314,113800,242271475870,18460,18450,18470,18450,29088
20240314,113700,241734579140,18460,18460,18460,18450,19212
20240314,113600,241379983910,18460,18450,18460,18440,72144
20240314,113500,240048773670,18440,18430,18450,18420,58326
20240314,113400,238973290550,18430,18410,18430,18410,42384
20240314,113300,238192592400,18420,18420,18420,18410,19559
20240314,113200,237832450790,18410,18420,18420,18410,22629
20240314,113100,237415673110,18420,18420,18420,18400,15874
20240314,113000,237123405820,18410,18420,18420,18400,14678
20240314,112900,236853120070,18420,18420,18420,18400,29731
20240314,112800,236305603010,18420,18400,18420,18400,24578
20240314,112700,235853040180,18410,18380,18410,18360,69055
20240314,112600,234583011220,18360,18370,18380,18360,12817
20240314,112500,234347490270,18370,18390,18390,18370,27943
20240314,112400,233833945400,18380,18390,18400,18380,28545
20240314,112300,233309045460,18400,18410,18410,18390,10199
20240314,112200,233121399830,18410,18390,18420,18380,26097
20240314,112100,232641083930,18390,18420,18430,18380,59357
20240314,112000,231548684290,18420,18420,18430,18410,24057
20240314,111900,231105429890,18420,18430,18430,18410,28740
20240314,111800,230576011930,18420,18370,18430,18370,86386
20240314,111700,228986251310,18380,18380,18390,18350,19133
20240314,111600,228634676080,18380,18390,18400,18370,23426
20240314,111500,228203965660,18390,18350,18390,18340,41429
20240314,111400,227443174190,18350,18350,18350,18340,9499
20240314,111300,227268892230,18350,18340,18350,18310,50979
20240314,111200,226334532720,18340,18330,18350,18320,28250
20240314,111100,225816637130,18330,18320,18330,18310,31026
20240314,111000,225248204040,18330,18310,18330,18300,23039
20240314,110900,224826237430,18310,18310,18330,18290,17930
20240314,110800,224497904770,18320,18330,18330,18290,31869
20240314,110700,223914483370,18330,18300,18340,18300,18830
20240314,110600,223569605800,18310,18330,18330,18290,28644
20240314,110500,223045023390,18320,18280,18340,18270,51026
20240314,110400,222111106070,18270,18330,18330,18270,69356
20240314,110300,220842233830,18320,18350,18350,18310,26316
20240314,110200,220359683870,18340,18340,18360,18310,35929
20240314,110100,219700777980,18350,18350,18360,18340,28820
20240314,110000,219171900800,18350,18370,18380,18350,67389
20240314,105900,217934892590,18370,18380,18390,18360,20674
20240314,105800,217555023460,18380,18380,18400,18370,27418
20240314,105700,217051045140,18380,18410,18420,18380,42244
20240314,105600,216273522600,18420,18420,18430,18400,53212
20240314,105500,215293425950,18410,18410,18410,18390,39876
20240314,105400,214559465320,18410,18390,18420,18370,67036
20240314,105300,213325826470,18380,18400,18400,18380,18531
20240314,105200,212985074380,18390,18390,18400,18380,22999
20240314,105100,212562085520,18380,18400,18410,18380,38297
20240314,105000,211857590620,18400,18380,18400,18370,66113
20240314,104900,210641606580,18380,18360,18390,18350,40089
20240314,104800,209905069150,18370,18370,18370,18350,21247
20240314,104700,209514983990,18350,18360,18380,18340,13189
20240314,104600,209272787330,18370,18360,18380,18330,38437
20240314,104500,208567243780,18360,18350,18390,18330,32307
20240314,104400,207973932630,18350,18320,18360,18310,36595
20240314,104300,207303138040,18300,18290,18320,18290,32341
20240314,104200,206711185880,18290,18300,18320,18280,38180
20240314,104100,206012428850,18290,18310,18320,18270,60009
20240314,104000,204914675300,18310,18370,18370,18300,45758
20240314,103900,204075773910,18370,18410,18410,18360,38500
20240314,103800,203368165420,18390,18390,18410,18390,49670
20240314,103700,202454352260,18400,18390,18400,18370,61983
20240314,103600,201314728910,18390,18340,18390,18340,41775
20240314,103500,200547621400,18340,18330,18350,18310,35761
20240314,103400,199891931870,18330,18320,18340,18300,32599
20240314,103300,199294623330,18320,18300,18350,18290,69657
20240314,103200,198018868710,18300,18290,18320,18270,64381
20240314,103100,196840519080,18300,18290,18320,18270,72066
20240314,103000,195522058520,18310,18360,18370,18280,111390
20240314,102900,193482028260,18360,18430,18440,18330,99225
20240314,102800,191658841390,18420,18450,18460,18420,41269
20240314,102700,190897841310,18450,18390,18460,18350,126111
20240314,102600,188577689750,18390,18460,18460,18350,179113
20240314,102500,185282453600,18450,18470,18480,18430,107985
20240314,102400,183288920140,18480,18470,18490,18460,88169
20240314,102300,181660048600,18470,18500,18500,18460,144315
20240314,102200,178991639120,18500,18490,18500,18470,217351
20240314,102100,174972582380,18490,18460,18490,18460,127717
20240314,102000,172612840030,18460,18440,18460,18420,112872
20240314,101900,170530662690,18440,18490,18500,18420,184248
20240314,101800,167127121890,18490,18420,18490,18410,172449
20240314,101700,163942325360,18420,18380,18460,18380,368416
20240314,101600,157159310110,18380,18350,18390,18350,192009
20240314,101500,153631070390,18360,18320,18360,18310,166001
20240314,101400,150586848670,18320,18280,18320,18280,241166
20240314,101300,146173693830,18280,18290,18290,18250,104601
20240314,101200,144262347200,18280,18300,18300,18280,97166
20240314,101100,142485007020,18300,18280,18300,18270,162441
20240314,101000,139514529470,18280,18240,18280,18240,192531
20240314,100900,135999626470,18240,18230,18250,18200,190803
20240314,100800,132521326940,18230,18200,18230,18190,229273
20240314,100700,128347077130,18200,18180,18200,18170,177439
20240314,100600,125119395620,18180,18180,18180,18160,43991
20240314,100500,124319698420,18180,18180,18180,18150,45748
20240314,100400,123488459750,18180,18180,18180,18170,37099
20240314,100300,122814050420,18170,18170,18180,18160,33674
20240314,100200,122202101930,18160,18180,18180,18160,35023
20240314,100100,121565514340,18180,18170,18190,18140,107150
20240314,100000,119617522830,18170,18150,18170,18120,119570
20240314,095900,117447191460,18140,18140,18150,18130,41014
20240314,095800,116703193250,18130,18130,18140,18120,32042
20240314,095700,116122169800,18120,18110,18130,18090,23715
20240314,095600,115692706500,18100,18080,18110,18070,25768
20240314,095500,115226454110,18090,18090,18100,18080,22771
20240314,095400,114814615610,18090,18090,18110,18070,22827
20240314,095300,114401686590,18100,18120,18140,18090,37012
20240314,095200,113731069940,18110,18130,18130,18100,25019
20240314,095100,113277858230,18120,18140,18150,18120,29493
20240314,095000,112742972310,18130,18120,18140,18110,22196
20240314,094900,112340537990,18120,18150,18150,18110,40713
20240314,094800,111602038690,18140,18140,18150,18130,42006
20240314,094700,110839871240,18140,18120,18150,18110,48265
20240314,094600,109964557330,18120,18090,18120,18070,36078
20240314,094500,109311698670,18090,18090,18100,18080,29703
20240314,094400,108774312810,18080,18080,18090,18080,11629
20240314,094300,108563995010,18080,18070,18120,18050,39954
20240314,094200,107841237570,18070,18100,18100,18070,36460
20240314,094100,107181783060,18080,18150,18150,18070,36407
20240314,094000,106522271760,18140,18140,18150,18110,30248
20240314,093900,105973642430,18150,18140,18160,18130,63796
20240314,093800,104816026740,18150,18060,18150,18060,104372
20240314,093700,102926573900,18060,18070,18070,18040,30508
20240314,093600,102375550850,18060,18070,18080,18000,69134
20240314,093500,101128140720,18070,18010,18070,18000,102228
20240314,093400,99286378710,18010,18110,18120,18010,201135
20240314,093300,95653384880,18110,18120,18140,18100,68147
20240314,093200,94418523860,18110,18110,18130,18100,27003
20240314,093100,93929243720,18110,18090,18140,18090,57491
20240314,093000,92888135270,18080,18120,18120,18070,89786
20240314,092900,91264008000,18110,18180,18190,18100,70092
20240314,092800,89991720450,18180,18220,18230,18150,75527
20240314,092700,88618083520,18220,18200,18230,18190,213041
20240314,092600,84738943160,18200,18180,18200,18170,73687
20240314,092500,83398873760,18180,18160,18190,18160,84656
20240314,092400,81859900030,18170,18080,18180,18070,75721
20240314,092300,80486374060,18100,18090,18150,18060,102419
20240314,092200,78632240430,18090,18180,18200,18080,127967
20240314,092100,76310421890,18190,18160,18210,18150,175162
20240314,092000,73124396810,18160,18140,18190,18140,107489
20240314,091900,71171417970,18130,18170,18190,18100,107916
20240314,091800,69214152010,18170,18170,18200,18160,207063
20240314,091700,65447785550,18160,18190,18210,18150,271824
20240314,091600,60503556020,18180,18000,18190,18000,621206
20240314,091500,49265566720,18010,17930,18030,17930,78979
20240314,091400,47844603650,17940,18030,18030,17930,111009
20240314,091300,45849053050,18030,18000,18040,17990,173627
20240314,091200,42721096520,18000,17990,18000,17980,67373
20240314,091100,41508687010,18000,17980,18000,17960,87917
20240314,091000,39927497940,17970,17990,17990,17910,81509
20240314,090900,38463832730,17990,17980,18000,17950,104898
20240314,090800,36577554980,17970,17920,17990,17910,71301
20240314,090700,35297498780,17920,17980,18020,17920,155250
20240314,090600,32508323010,17980,18020,18090,17950,229039
20240314,090500,28382945830,18020,17960,18060,17950,362579
20240314,090400,21854009260,17970,17980,18000,17920,277765
20240314,090300,16862683790,17980,17860,17980,17860,273481
20240314,090200,11958628570,17870,17820,17870,17740,154345
20240314,090100,9208042510,17800,17690,17870,17680,219132
20240314,090000,5305323510,17690,17700,17720,17550,299706