stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,190900,152092569000,17980,17980,17980,17980,506259
20240315,190800,152092569000,17980,17980,17980,17980,0
20240315,190700,152092569000,17980,17980,17980,17980,0
20240315,190600,152092569000,17980,17980,17980,17980,0
20240315,190500,152092569000,17980,17980,17980,17980,0
20240315,190400,152092569000,17980,17980,17980,17980,0
20240315,190300,152092569000,17980,17980,17980,17980,0
20240315,190200,152092569000,17980,17980,17980,17980,0
20240315,190100,152092569000,17980,17980,17980,17980,0
20240315,190000,152092569000,17980,17980,17980,17980,0
20240315,185900,152092569000,17980,17980,17980,17980,0
20240315,185800,152092569000,17980,17980,17980,17980,0
20240315,185700,152092569000,17980,17980,17980,17980,0
20240315,185600,152092569000,17980,17980,17980,17980,0
20240315,185500,152092569000,17980,17980,17980,17980,0
20240315,185400,152092569000,17980,17980,17980,17980,0
20240315,185300,152092569000,17980,17980,17980,17980,0
20240315,185200,152092569000,17980,17980,17980,17980,0
20240315,185100,152092569000,17980,17980,17980,17980,0
20240315,185000,152092569000,17980,17980,17980,17980,0
20240315,184900,152092569000,17980,17980,17980,17980,0
20240315,184800,152092569000,17980,17980,17980,17980,0
20240315,184700,152092569000,17980,17980,17980,17980,0
20240315,184600,152092569000,17980,17980,17980,17980,0
20240315,184500,152092569000,17980,17980,17980,17980,0
20240315,184400,152092569000,17980,17980,17980,17980,0
20240315,184300,152092569000,17980,17980,17980,17980,0
20240315,184200,152092569000,17980,17980,17980,17980,0
20240315,184100,152092569000,17980,17980,17980,17980,0
20240315,184000,152092569000,17980,17980,17980,17980,0
20240315,183900,152092569000,17980,17980,17980,17980,506259
20240315,183800,152092569000,17980,17980,17980,17980,0
20240315,183700,152092569000,17980,17980,17980,17980,0
20240315,183600,152092569000,17980,17980,17980,17980,0
20240315,183500,152092569000,17980,17980,17980,17980,0
20240315,183400,152092569000,17980,17980,17980,17980,0
20240315,183300,152092569000,17980,17980,17980,17980,0
20240315,183200,152092569000,17980,17980,17980,17980,0
20240315,183100,152092569000,17980,17980,17980,17980,0
20240315,183000,152092569000,17980,17980,17980,17980,0
20240315,182900,152092569000,17980,17980,17980,17980,0
20240315,182800,152092569000,17980,17980,17980,17980,0
20240315,182700,152092569000,17980,17980,17980,17980,0
20240315,182600,152092569000,17980,17980,17980,17980,0
20240315,182500,152092569000,17980,17980,17980,17980,0
20240315,182400,152092569000,17980,17980,17980,17980,0
20240315,182300,152092569000,17980,17980,17980,17980,0
20240315,182200,152092569000,17980,17980,17980,17980,0
20240315,182100,152092569000,17980,17980,17980,17980,0
20240315,182000,152092569000,17980,17980,17980,17980,0
20240315,181900,152092569000,17980,17980,17980,17980,0
20240315,181800,152092569000,17980,17980,17980,17980,0
20240315,181700,152092569000,17980,17980,17980,17980,0
20240315,181600,152092569000,17980,17980,17980,17980,0
20240315,181500,152092569000,17980,17980,17980,17980,0
20240315,181400,152092569000,17980,17980,17980,17980,0
20240315,181300,152092569000,17980,17980,17980,17980,0
20240315,181200,152092569000,17980,17980,17980,17980,0
20240315,181100,152092569000,17980,17980,17980,17980,0
20240315,181000,152092569000,17980,17980,17980,17980,0
20240315,180900,152092569000,17980,17980,17980,17980,506259
20240315,180800,152092569000,17980,17980,17980,17980,0
20240315,180700,152092569000,17980,17980,17980,17980,0
20240315,180600,152092569000,17980,17980,17980,17980,0
20240315,180500,152092569000,17980,17980,17980,17980,0
20240315,180400,152092569000,17980,17980,17980,17980,0
20240315,180300,152092569000,17980,17980,17980,17980,0
20240315,180200,152092569000,17980,17980,17980,17980,0
20240315,180100,152092569000,17980,17980,17980,17980,0
20240315,180000,152092569000,17980,17980,17980,17980,0
20240315,175900,152092569000,17980,17980,17980,17980,0
20240315,175800,152092569000,17980,17980,17980,17980,0
20240315,175700,152092569000,17980,17980,17980,17980,0
20240315,175600,152092569000,17980,17980,17980,17980,0
20240315,175500,152092569000,17980,17980,17980,17980,0
20240315,175400,152092569000,17980,17980,17980,17980,0
20240315,175300,152092569000,17980,17980,17980,17980,0
20240315,175200,152092569000,17980,17980,17980,17980,0
20240315,175100,152092569000,17980,17980,17980,17980,0
20240315,175000,152092569000,17980,17980,17980,17980,0
20240315,174900,152092569000,17980,17980,17980,17980,0
20240315,174800,152092569000,17980,17980,17980,17980,0
20240315,174700,152092569000,17980,17980,17980,17980,0
20240315,174600,152092569000,17980,17980,17980,17980,0
20240315,174500,152092569000,17980,17980,17980,17980,0
20240315,174400,152092569000,17980,17980,17980,17980,0
20240315,174300,152092569000,17980,17980,17980,17980,0
20240315,174200,152092569000,17980,17980,17980,17980,0
20240315,174100,152092569000,17980,17980,17980,17980,0
20240315,174000,152092569000,17980,17980,17980,17980,0
20240315,173900,152092569000,17980,17980,17980,17980,506259
20240315,173800,152092569000,17980,17980,17980,17980,0
20240315,173700,152092569000,17980,17980,17980,17980,0
20240315,173600,152092569000,17980,17980,17980,17980,0
20240315,173500,152092569000,17980,17980,17980,17980,0
20240315,173400,152092569000,17980,17980,17980,17980,0
20240315,173300,152092569000,17980,17980,17980,17980,0
20240315,173200,152092569000,17980,17980,17980,17980,0
20240315,173100,152092569000,17980,17980,17980,17980,0
20240315,173000,152092569000,17980,17980,17980,17980,0
20240315,172900,152092569000,17980,17980,17980,17980,0
20240315,172800,152092569000,17980,17980,17980,17980,0
20240315,172700,152092569000,17980,17980,17980,17980,0
20240315,172600,152092569000,17980,17980,17980,17980,0
20240315,172500,152092569000,17980,17980,17980,17980,0
20240315,172400,152092569000,17980,17980,17980,17980,0
20240315,172300,152092569000,17980,17980,17980,17980,0
20240315,172200,152092569000,17980,17980,17980,17980,0
20240315,172100,152092569000,17980,17980,17980,17980,0
20240315,172000,152092569000,17980,17980,17980,17980,0
20240315,171900,152092569000,17980,17980,17980,17980,0
20240315,171800,152092569000,17980,17980,17980,17980,0
20240315,171700,152092569000,17980,17980,17980,17980,0
20240315,171600,152092569000,17980,17980,17980,17980,0
20240315,171500,152092569000,17980,17980,17980,17980,0
20240315,171400,152092569000,17980,17980,17980,17980,0
20240315,171300,152092569000,17980,17980,17980,17980,0
20240315,171200,152092569000,17980,17980,17980,17980,0
20240315,171100,152092569000,17980,17980,17980,17980,0
20240315,171000,152092569000,17980,17980,17980,17980,0
20240315,170900,152092569000,17980,17980,17980,17980,506259
20240315,170800,152092569000,17980,17980,17980,17980,0
20240315,170700,152092569000,17980,17980,17980,17980,0
20240315,170600,152092569000,17980,17980,17980,17980,0
20240315,170500,152092569000,17980,17980,17980,17980,0
20240315,170400,152092569000,17980,17980,17980,17980,0
20240315,170300,152092569000,17980,17980,17980,17980,0
20240315,170200,152092569000,17980,17980,17980,17980,0
20240315,170100,152092569000,17980,17980,17980,17980,0
20240315,170000,152092569000,17980,17980,17980,17980,0
20240315,165900,152092569000,17980,17980,17980,17980,0
20240315,165800,152092569000,17980,17980,17980,17980,0
20240315,165700,152092569000,17980,17980,17980,17980,0
20240315,165600,152092569000,17980,17980,17980,17980,0
20240315,165500,152092569000,17980,17980,17980,17980,0
20240315,165400,152092569000,17980,17980,17980,17980,0
20240315,165300,152092569000,17980,17980,17980,17980,0
20240315,165200,152092569000,17980,17980,17980,17980,0
20240315,165100,152092569000,17980,17980,17980,17980,0
20240315,165000,152092569000,17980,17980,17980,17980,0
20240315,164900,152092569000,17980,17980,17980,17980,0
20240315,164800,152092569000,17980,17980,17980,17980,0
20240315,164700,152092569000,17980,17980,17980,17980,0
20240315,164600,152092569000,17980,17980,17980,17980,0
20240315,164500,152092569000,17980,17980,17980,17980,0
20240315,164400,152092569000,17980,17980,17980,17980,0
20240315,164300,152092569000,17980,17980,17980,17980,0
20240315,164200,152092569000,17980,17980,17980,17980,0
20240315,164100,152092569000,17980,17980,17980,17980,0
20240315,164000,152092569000,17980,17980,17980,17980,0
20240315,163900,152092569000,17980,17980,17980,17980,506259
20240315,163800,152092569000,17980,17980,17980,17980,0
20240315,163700,152092569000,17980,17980,17980,17980,0
20240315,163600,152092569000,17980,17980,17980,17980,0
20240315,163500,152092569000,17980,17980,17980,17980,0
20240315,163400,152092569000,17980,17980,17980,17980,0
20240315,163300,152092569000,17980,17980,17980,17980,0
20240315,163200,152092569000,17980,17980,17980,17980,0
20240315,163100,152092569000,17980,17980,17980,17980,0
20240315,163000,152092569000,17980,17980,17980,17980,0
20240315,162900,152092569000,17980,17980,17980,17980,0
20240315,162800,152092569000,17980,17980,17980,17980,0
20240315,162700,152092569000,17980,17980,17980,17980,0
20240315,162600,152092569000,17980,17980,17980,17980,0
20240315,162500,152092569000,17980,17980,17980,17980,0
20240315,162400,152092569000,17980,17980,17980,17980,0
20240315,162300,152092569000,17980,17980,17980,17980,0
20240315,162200,152092569000,17980,17980,17980,17980,0
20240315,162100,152092569000,17980,17980,17980,17980,0
20240315,162000,152092569000,17980,17980,17980,17980,0
20240315,161900,152092569000,17980,17980,17980,17980,0
20240315,161800,152092569000,17980,17980,17980,17980,0
20240315,161700,152092569000,17980,17980,17980,17980,0
20240315,161600,152092569000,17980,17980,17980,17980,0
20240315,161500,152092569000,17980,17980,17980,17980,0
20240315,161400,152092569000,17980,17980,17980,17980,0
20240315,161300,152092569000,17980,17980,17980,17980,0
20240315,161200,152092569000,17980,17980,17980,17980,0
20240315,161100,152092569000,17980,17980,17980,17980,0
20240315,161000,152092569000,17980,17980,17980,17980,0
20240315,160900,152092569000,17980,17980,17980,17980,506259
20240315,160800,152092569000,17980,17980,17980,17980,0
20240315,160700,152092569000,17980,17980,17980,17980,0
20240315,160600,152092569000,17980,17980,17980,17980,0
20240315,160500,152092569000,17980,17980,17980,17980,0
20240315,160400,152092569000,17980,17980,17980,17980,0
20240315,160300,152092569000,17980,17980,17980,17980,0
20240315,160200,152092569000,17980,17980,17980,17980,0
20240315,160100,152092569000,17980,17980,17980,17980,0
20240315,160000,152092569000,17980,17980,17980,17980,0
20240315,155900,152092569000,17980,17980,17980,17980,0
20240315,155800,152092569000,17980,17980,17980,17980,0
20240315,155700,152092569000,17980,17980,17980,17980,0
20240315,155600,152092569000,17980,17980,17980,17980,0
20240315,155500,152092569000,17980,17980,17980,17980,0
20240315,155400,152092569000,17980,17980,17980,17980,0
20240315,155300,152092569000,17980,17980,17980,17980,0
20240315,155200,152092569000,17980,17980,17980,17980,0
20240315,155100,152092569000,17980,17980,17980,17980,0
20240315,155000,152092569000,17980,17980,17980,17980,0
20240315,154900,152092569000,17980,17980,17980,17980,0
20240315,154800,152092569000,17980,17980,17980,17980,0
20240315,154700,152092569000,17980,17980,17980,17980,0
20240315,154600,152092569000,17980,17980,17980,17980,0
20240315,154500,152092569000,17980,17980,17980,17980,0
20240315,154400,152092569000,17980,17980,17980,17980,0
20240315,154300,152092569000,17980,17980,17980,17980,0
20240315,154200,152092569000,17980,17980,17980,17980,0
20240315,154100,152092569000,17980,17980,17980,17980,0
20240315,154000,152092569000,17980,17980,17980,17980,0
20240315,153900,152092569000,17980,17980,17980,17980,506259
20240315,153800,152092569000,17980,17980,17980,17980,0
20240315,153700,152092569000,17980,17980,17980,17980,0
20240315,153600,152092569000,17980,17980,17980,17980,0
20240315,153500,152092569000,17980,17980,17980,17980,0
20240315,153400,152092569000,17980,17980,17980,17980,0
20240315,153300,152092569000,17980,17980,17980,17980,0
20240315,153200,152092569000,17980,17980,17980,17980,0
20240315,153100,152092569000,17980,17980,17980,17980,0
20240315,153000,152092569000,17980,17980,17980,17980,506259
20240315,152900,142990032180,17980,17980,17980,17980,0
20240315,152800,142990032180,17980,17980,17980,17980,0
20240315,152700,142990032180,17980,17980,17980,17980,0
20240315,152600,142990032180,17980,17980,17980,17980,0
20240315,152500,142990032180,17980,17980,17980,17980,0
20240315,152400,142990032180,17980,17980,17980,17980,0
20240315,152300,142990032180,17980,17980,17980,17980,0
20240315,152200,142990032180,17980,17980,17980,17980,0
20240315,152100,142990032180,17980,17980,17980,17980,0
20240315,152000,142990032180,17980,17980,17980,17980,0
20240315,151900,142990032180,17980,18000,18000,17960,25370
20240315,151800,142533784500,17990,18000,18000,17990,16737
20240315,151700,142232555650,18000,17970,18000,17970,20600
20240315,151600,141861997420,17980,17950,17980,17940,12414
20240315,151500,141638906780,17950,17950,17970,17940,13496
20240315,151400,141396673760,17950,17960,17970,17930,16410
20240315,151300,141102098420,17960,17980,17990,17960,16834
20240315,151200,140799539780,17980,17980,17990,17970,12026
20240315,151100,140583390150,17970,17980,17980,17970,12772
20240315,151000,140353825090,17980,17970,17980,17960,9390
20240315,150900,140185068650,17980,17990,18010,17970,21645
20240315,150800,139795637070,18000,18000,18010,17990,12479
20240315,150700,139571028520,18000,18000,18010,17990,8215
20240315,150600,139423161920,18000,18010,18010,17970,22289
20240315,150500,139022238440,18010,18000,18010,17990,27146
20240315,150400,138533686980,18010,18020,18040,18000,31562
20240315,150300,137965025690,18030,18030,18040,18020,12188
20240315,150200,137745294520,18030,18010,18030,18000,6003
20240315,150100,137637124870,18020,17990,18030,17990,8601
20240315,150000,137482264470,18000,18010,18020,17990,49375
20240315,145900,136592890330,18000,18010,18010,18000,7892
20240315,145800,136450795590,18000,17990,18010,17980,9793
20240315,145700,136274528580,17990,17980,18000,17980,10863
20240315,145600,136079070960,17990,17980,17990,17970,7776
20240315,145500,135939242370,17980,17990,17990,17970,13964
20240315,145400,135688135020,17990,17980,17990,17970,10442
20240315,145300,135500387240,17990,17990,18000,17970,15676
20240315,145200,135218427750,18000,17970,18000,17960,19958
20240315,145100,134859488660,17980,17990,17990,17960,11782
20240315,145000,134647637160,17990,17980,17990,17960,9868
20240315,144900,134470234070,17970,17950,17980,17950,7083
20240315,144800,134342971980,17950,17950,17960,17940,10609
20240315,144700,134152561350,17940,17930,17950,17920,5656
20240315,144600,134051132140,17930,17920,17940,17910,7003
20240315,144500,133925621490,17920,17910,17920,17900,7050
20240315,144400,133799340850,17910,17910,17920,17900,10966
20240315,144300,133602934110,17920,17930,17940,17910,12228
20240315,144200,133383709820,17930,17940,17950,17930,5976
20240315,144100,133276530160,17930,17960,17960,17930,6691
20240315,144000,133156439890,17960,17950,17960,17950,9710
20240315,143900,132982111340,17960,17960,17970,17950,5851
20240315,143800,132877048410,17950,17980,17980,17950,6837
20240315,143700,132754243160,17970,17980,17980,17970,3143
20240315,143600,132697746720,17970,17960,17990,17950,4135
20240315,143500,132623441300,17960,17940,17960,17940,6018
20240315,143400,132515413450,17960,17970,17980,17940,13919
20240315,143300,132265557790,17970,17960,17990,17950,7079
20240315,143200,132138356950,17960,17970,17980,17950,11414
20240315,143100,131933293130,17970,17990,18000,17970,8192
20240315,143000,131785980370,17990,17990,18000,17970,6937
20240315,142900,131661205840,17990,18000,18010,17970,24624
20240315,142800,131218235080,18010,18050,18050,18000,15718
20240315,142700,130934990590,18050,18060,18060,18040,13496
20240315,142600,130691346600,18060,18030,18060,18020,23960
20240315,142500,130259011660,18030,17990,18030,17990,44346
20240315,142400,129460566150,18000,18000,18000,17990,14605
20240315,142300,129197725560,18000,18000,18000,17980,12153
20240315,142200,128979070260,17990,17980,18000,17970,15620
20240315,142100,128698081010,17980,17960,17990,17950,20343
20240315,142000,128332494600,17960,17960,17960,17950,6161
20240315,141900,128221889940,17960,17950,17960,17940,6669
20240315,141800,128102190690,17940,17950,17960,17940,5335
20240315,141700,128006410490,17950,17940,17960,17940,7119
20240315,141600,127878648010,17950,17960,17960,17940,5612
20240315,141500,127777890350,17960,17950,17970,17940,13076
20240315,141400,127543067430,17950,17930,17950,17920,7742
20240315,141300,127404230740,17930,17960,17960,17920,8793
20240315,141200,127246481460,17960,17910,17960,17900,29670
20240315,141100,126714413470,17910,17920,17920,17910,9255
20240315,141000,126548625250,17920,17900,17920,17890,17010
20240315,140900,126244050440,17900,17880,17900,17880,11716
20240315,140800,126034423790,17890,17880,17890,17870,5053
20240315,140700,125944066260,17890,17880,17890,17870,3979
20240315,140600,125872909610,17870,17870,17890,17860,8645
20240315,140500,125718404920,17870,17870,17880,17860,5215
20240315,140400,125625212920,17870,17880,17880,17860,4695
20240315,140300,125541298370,17880,17880,17880,17860,3332
20240315,140200,125481738430,17870,17860,17870,17860,5832
20240315,140100,125377542590,17870,17870,17880,17860,6101
20240315,140000,125268546730,17870,17870,17880,17860,3462
20240315,135900,125206682330,17870,17870,17890,17860,5801
20240315,135800,125103002950,17880,17880,17880,17870,5572
20240315,135700,125003387640,17870,17860,17880,17860,5949
20240315,135600,124897042150,17860,17880,17880,17860,6636
20240315,135500,124778471230,17880,17850,17880,17850,9427
20240315,135400,124610011530,17860,17840,17860,17830,8843
20240315,135300,124452219340,17840,17830,17850,17830,6492
20240315,135200,124336392740,17840,17840,17850,17830,5634
20240315,135100,124235916320,17850,17830,17850,17830,5919
20240315,135000,124130315990,17830,17830,17850,17830,11222
20240315,134900,123930147430,17840,17840,17850,17830,5526
20240315,134800,123831560480,17840,17850,17870,17830,13638
20240315,134700,123588199770,17850,17840,17860,17840,5459
20240315,134600,123490748570,17840,17840,17870,17840,5996
20240315,134500,123383726450,17840,17860,17870,17820,12614
20240315,134400,123158698010,17850,17850,17880,17820,23276
20240315,134300,122743142810,17860,17850,17880,17810,37480
20240315,134200,122074560250,17850,17850,17880,17840,10625
20240315,134100,121884851000,17860,17850,17880,17850,10262
20240315,134000,121701583580,17850,17850,17880,17840,11086
20240315,133900,121503605830,17860,17850,17860,17840,7839
20240315,133800,121363662540,17840,17860,17870,17840,3937
20240315,133700,121293383540,17860,17860,17870,17850,8054
20240315,133600,121149542630,17850,17850,17860,17840,11182
20240315,133500,120949909160,17850,17850,17850,17840,5562
20240315,133400,120850669260,17840,17850,17850,17840,4273
20240315,133300,120774423570,17860,17850,17860,17830,43146
20240315,133200,120004529210,17860,17870,17870,17850,17555
20240315,133100,119691046480,17870,17860,17880,17860,3540
20240315,133000,119627794550,17870,17870,17880,17860,5626
20240315,132900,119527228760,17870,17880,17890,17870,4924
20240315,132800,119439213230,17890,17880,17890,17870,3143
20240315,132700,119383029560,17880,17870,17880,17870,5838
20240315,132600,119278679600,17870,17870,17880,17870,4058
20240315,132500,119206150010,17880,17880,17890,17870,3410
20240315,132400,119145180900,17890,17890,17900,17880,6956
20240315,132300,119020752070,17900,17900,17910,17890,7920
20240315,132200,118878982050,17900,17920,17920,17900,5373
20240315,132100,118782752480,17910,17900,17920,17900,9197
20240315,132000,118618014960,17910,17910,17910,17900,6669
20240315,131900,118498610180,17900,17900,17910,17900,3014
20240315,131800,118444644670,17890,17880,17900,17870,8189
20240315,131700,118298189900,17900,17900,17900,17880,3357
20240315,131600,118238139720,17890,17870,17900,17870,2648
20240315,131500,118190767950,17880,17890,17890,17870,7014
20240315,131400,118065384930,17890,17880,17890,17870,10873
20240315,131300,117871014580,17880,17880,17890,17870,6318
20240315,131200,117758089450,17890,17890,17890,17880,4719
20240315,131100,117673704920,17880,17900,17900,17880,3882
20240315,131000,117604271460,17890,17900,17900,17880,7403
20240315,130900,117471792670,17890,17900,17900,17880,4224
20240315,130800,117396220120,17890,17900,17900,17880,2764
20240315,130700,117346763480,17890,17890,17900,17880,2898
20240315,130600,117294919290,17890,17880,17900,17880,3130
20240315,130500,117238929510,17880,17900,17900,17880,4697
20240315,130400,117154913350,17890,17890,17900,17890,3212
20240315,130300,117097446390,17890,17860,17890,17860,7829
20240315,130200,116957504010,17870,17860,17870,17850,6014
20240315,130100,116850062480,17860,17860,17870,17850,11028
20240315,130000,116653130730,17850,17860,17860,17850,2038
20240315,125900,116616744220,17860,17880,17880,17850,9130
20240315,125800,116453642740,17880,17880,17880,17870,7520
20240315,125700,116319251990,17880,17870,17880,17860,2007
20240315,125600,116283380390,17880,17860,17880,17860,7873
20240315,125500,116142676180,17870,17870,17870,17850,5838
20240315,125400,116038392600,17860,17870,17880,17860,5528
20240315,125300,115939629970,17860,17880,17880,17860,3476
20240315,125200,115877523590,17880,17880,17890,17870,4533
20240315,125100,115796482130,17890,17890,17900,17880,4132
20240315,125000,115722583750,17890,17890,17900,17880,2665
20240315,124900,115674908480,17890,17890,17910,17880,10691
20240315,124800,115483614890,17900,17890,17900,17880,7493
20240315,124700,115349564290,17890,17900,17900,17890,5614
20240315,124600,115249122090,17900,17900,17900,17890,4013
20240315,124500,115177306600,17900,17880,17900,17880,3341
20240315,124400,115117519930,17890,17880,17890,17880,7032
20240315,124300,114991733720,17880,17870,17880,17860,5565
20240315,124200,114892243710,17870,17830,17880,17830,8442
20240315,124100,114741489830,17830,17840,17840,17830,2770
20240315,124000,114692087240,17840,17800,17840,17800,3027
20240315,123900,114638159680,17790,17780,17800,17770,20308
20240315,123800,114276962670,17780,17790,17800,17780,41994
20240315,123700,113530166190,17790,17800,17810,17790,43229
20240315,123600,112760816450,17810,17800,17810,17800,12312
20240315,123500,112541610770,17810,17800,17820,17800,15637
20240315,123400,112263139640,17800,17820,17820,17800,24037
20240315,123300,111835114990,17820,17810,17830,17810,7122
20240315,123200,111708247020,17820,17830,17830,17810,24144
20240315,123100,111278050230,17830,17830,17840,17820,11289
20240315,123000,111076766980,17840,17850,17860,17830,9354
20240315,122900,110909865970,17860,17850,17880,17850,6930
20240315,122800,110786120560,17850,17870,17870,17850,4662
20240315,122700,110702859560,17870,17880,17880,17860,6603
20240315,122600,110584893510,17880,17870,17880,17870,4864
20240315,122500,110497961910,17880,17870,17880,17860,4214
20240315,122400,110422674480,17860,17850,17860,17850,10384
20240315,122300,110237278730,17850,17860,17860,17850,6180
20240315,122200,110126960810,17860,17860,17860,17840,11733
20240315,122100,109917577180,17850,17840,17860,17840,7071
20240315,122000,109791376180,17840,17850,17860,17840,8442
20240315,121900,109640681850,17850,17850,17860,17850,19193
20240315,121800,109298078090,17860,17860,17870,17850,13349
20240315,121700,109059682950,17860,17870,17870,17860,7430
20240315,121600,108926968130,17870,17880,17880,17860,8381
20240315,121500,108777194100,17870,17870,17880,17870,2497
20240315,121400,108732561730,17870,17880,17880,17870,9299
20240315,121300,108566382540,17890,17890,17890,17880,7980
20240315,121200,108423693980,17880,17890,17890,17880,2519
20240315,121100,108378643130,17880,17890,17900,17880,5638
20240315,121000,108277800300,17890,17900,17900,17890,6351
20240315,120900,108164152120,17900,17890,17900,17880,9536
20240315,120800,107993530020,17890,17900,17900,17880,22369
20240315,120700,107593415050,17890,17920,17930,17890,28162
20240315,120600,107089201740,17920,17920,17930,17910,833
20240315,120500,107074272750,17920,17920,17930,17910,4772
20240315,120400,106988766870,17920,17910,17930,17910,9573
20240315,120300,106817219090,17920,17920,17920,17910,2871
20240315,120200,106765790680,17910,17920,17930,17910,6335
20240315,120100,106652265650,17920,17930,17930,17920,1601
20240315,120000,106623568850,17930,17900,17930,17900,6809
20240315,115900,106501581550,17910,17910,17910,17900,9376
20240315,115800,106333700890,17920,17910,17920,17910,1497
20240315,115700,106306882050,17920,17930,17930,17910,4431
20240315,115600,106227483800,17920,17920,17930,17910,4893
20240315,115500,106139803420,17920,17940,17940,17920,2092
20240315,115400,106102304450,17930,17940,17950,17930,2285
20240315,115300,106061317000,17940,17920,17950,17900,6849
20240315,115200,105938586060,17910,17920,17920,17910,2952
20240315,115100,105885703410,17920,17920,17930,17910,3551
20240315,115000,105822067940,17930,17900,17930,17900,8806
20240315,114900,105664403520,17900,17930,17940,17900,10657
20240315,114800,105473510040,17940,17940,17950,17910,33857
20240315,114700,104866846660,17950,17940,17950,17940,3191
20240315,114600,104809596650,17940,17940,17950,17940,2579
20240315,114500,104763317400,17950,17950,17960,17940,5793
20240315,114400,104659332430,17950,17950,17960,17930,13247
20240315,114300,104421760800,17940,17950,17950,17940,14921
20240315,114200,104154020010,17940,17960,17960,17940,5307
20240315,114100,104058760580,17950,17950,17960,17940,6917
20240315,114000,103934599970,17940,17940,17950,17940,7468
20240315,113900,103800612180,17940,17950,17960,17940,8468
20240315,113800,103648630260,17950,17970,17970,17950,24909
20240315,113700,103201368230,17970,17970,17970,17960,3166
20240315,113600,103144491790,17960,17970,17970,17960,4574
20240315,113500,103062327830,17970,17980,17980,17960,4555
20240315,113400,102980474300,17970,17970,17980,17960,12110
20240315,113300,102762938480,17970,17970,17980,17960,3755
20240315,113200,102695454640,17970,17970,17980,17960,7307
20240315,113100,102564147350,17970,17960,17980,17960,8790
20240315,113000,102406147440,17970,17970,17980,17960,3731
20240315,112900,102339096550,17970,17980,17990,17970,7953
20240315,112800,102196123630,17990,17980,17990,17980,6521
20240315,112700,102078843120,17990,18000,18000,17980,2741
20240315,112600,102029529680,18000,17980,18000,17980,1324
20240315,112500,102005710560,17980,17980,17990,17980,4109
20240315,112400,101931815100,17980,17990,17990,17980,1863
20240315,112300,101898308600,17970,17970,18000,17970,6726
20240315,112200,101777390020,17980,17970,17980,17970,3502
20240315,112100,101714447120,17960,17980,17990,17960,5923
20240315,112000,101607984410,17990,18000,18010,17970,9542
20240315,111900,101436295560,18000,18010,18020,18000,4865
20240315,111800,101348695550,18010,18030,18030,18000,6531
20240315,111700,101231035230,18030,18050,18050,18020,4583
20240315,111600,101148384420,18040,18030,18050,18030,3457
20240315,111500,101086019780,18030,18040,18040,18020,4883
20240315,111400,100997964510,18040,18040,18050,18030,4228
20240315,111300,100921701200,18030,18000,18040,17990,9480
20240315,111200,100750977990,18000,17990,18010,17990,6923
20240315,111100,100626395240,17990,17980,18000,17980,4613
20240315,111000,100543396730,17990,17970,17990,17970,5602
20240315,110900,100442697000,17980,17970,17980,17970,1520
20240315,110800,100415379870,17970,17980,17980,17970,8104
20240315,110700,100269740470,17980,17990,18000,17980,7656
20240315,110600,100132046140,18000,18010,18020,18000,20313
20240315,110500,99766339040,18000,18010,18010,18000,10738
20240315,110400,99573001130,18010,18040,18050,18010,19236
20240315,110300,99226238480,18040,18040,18060,18040,1916
20240315,110200,99191663110,18040,18080,18080,18040,17409
20240315,110100,98877222720,18080,18070,18080,18060,6758
20240315,110000,98755085100,18070,18070,18070,18060,6602
20240315,105900,98635810740,18060,18060,18070,18050,3065
20240315,105800,98580464230,18050,18040,18060,18030,4419
20240315,105700,98500698680,18040,18050,18070,18030,6243
20240315,105600,98388033220,18050,18050,18060,18030,7327
20240315,105500,98255821660,18050,18070,18070,18040,10638
20240315,105400,98063703110,18070,18040,18070,18040,20847
20240315,105300,97687230200,18040,18050,18050,18040,6434
20240315,105200,97571135020,18050,18030,18050,18030,3524
20240315,105100,97507549860,18040,18030,18040,18020,5383
20240315,105000,97410520130,18030,18030,18060,18020,5805
20240315,104900,97305821250,18040,18050,18060,18030,5152
20240315,104800,97212852890,18050,18040,18060,18030,8296
20240315,104700,97063158660,18050,18050,18070,18020,9945
20240315,104600,96883689280,18040,18000,18040,17990,12130
20240315,104500,96665206420,18000,17980,18000,17970,4643
20240315,104400,96581693000,17980,17950,17980,17940,6684
20240315,104300,96461660400,17950,17960,17970,17940,22747
20240315,104200,96053422940,17960,17970,17970,17960,9998
20240315,104100,95873838640,17970,17980,17990,17960,11791
20240315,104000,95661895860,17980,17990,18000,17970,6419
20240315,103900,95546475760,17980,18010,18010,17970,14118
20240315,103800,95292645810,18000,18010,18020,17980,25898
20240315,103700,94826494690,18010,18030,18060,18010,23652
20240315,103600,94400174000,18040,18060,18070,18030,18496
20240315,103500,94066297220,18070,18130,18140,18060,26653
20240315,103400,93583883210,18130,18150,18150,18120,16675
20240315,103300,93281334360,18150,18140,18150,18140,10847
20240315,103200,93084497190,18140,18140,18150,18130,8401
20240315,103100,92932101600,18130,18140,18140,18110,16990
20240315,103000,92624010290,18140,18120,18140,18120,9639
20240315,102900,92449259070,18120,18140,18140,18110,13825
20240315,102800,92198566030,18120,18140,18140,18100,24782
20240315,102700,91749545460,18130,18130,18140,18120,19716
20240315,102600,91391989880,18130,18120,18130,18110,20085
20240315,102500,91027945950,18120,18120,18120,18110,18220
20240315,102400,90697807340,18120,18090,18120,18080,46896
20240315,102300,89848999750,18090,18080,18090,18070,11711
20240315,102200,89637227330,18080,18090,18090,18070,12470
20240315,102100,89411745090,18090,18050,18090,18040,27432
20240315,102000,88916340740,18050,18010,18050,17990,18293
20240315,101900,88586616610,18000,18010,18020,17990,22818
20240315,101800,88175870680,18000,18020,18020,18000,11771
20240315,101700,87963880360,18020,18010,18020,18000,17763
20240315,101600,87643951700,18020,18040,18040,17960,23010
20240315,101500,87229657050,18040,18030,18040,18010,15140
20240315,101400,86956755520,18020,18040,18050,18020,21544
20240315,101300,86568177310,18040,18040,18050,18030,16496
20240315,101200,86270644200,18040,18030,18040,18010,13106
20240315,101100,86034334620,18030,17970,18050,17970,110098
20240315,101000,84051700620,17980,18000,18000,17960,26074
20240315,100900,83582733180,18000,17920,18000,17900,65757
20240315,100800,82401446650,17920,17890,17940,17880,29877
20240315,100700,81866255640,17900,17890,17900,17880,9641
20240315,100600,81693802900,17900,17900,17910,17890,15652
20240315,100500,81413660030,17890,17860,17900,17850,12069
20240315,100400,81197881670,17870,17840,17870,17830,12678
20240315,100300,80971647870,17840,17850,17850,17830,8258
20240315,100200,80824311350,17850,17870,17880,17790,49606
20240315,100100,79939740350,17890,17860,17890,17800,27137
20240315,100000,79455725230,17850,17840,17860,17800,14464
20240315,095900,79197779840,17850,17820,17850,17800,22121
20240315,095800,78803614860,17820,17830,17830,17790,22494
20240315,095700,78403135690,17820,17840,17860,17800,45286
20240315,095600,77596301060,17840,17880,17890,17800,33628
20240315,095500,76996550820,17870,17920,17940,17830,42703
20240315,095400,76232976280,17930,17890,17930,17870,15091
20240315,095300,75962866970,17900,17880,17910,17860,17485
20240315,095200,75650126880,17880,17820,17890,17810,25073
20240315,095100,75202604300,17820,17820,17830,17800,22942
20240315,095000,74794039370,17810,17820,17830,17810,20163
20240315,094900,74434815150,17820,17840,17840,17810,26628
20240315,094800,73960249820,17830,17860,17860,17830,24717
20240315,094700,73519101400,17860,17850,17870,17850,17210
20240315,094600,73211784340,17850,17850,17900,17850,40539
20240315,094500,72487673060,17850,17910,17920,17850,35149
20240315,094400,71859035430,17910,17920,17930,17900,16019
20240315,094300,71572143070,17920,17940,17950,17890,32777
20240315,094200,70985103170,17950,17900,17950,17900,31700
20240315,094100,70416910850,17900,17890,17920,17880,19792
20240315,094000,70062622720,17890,17910,17930,17880,25891
20240315,093900,69599160710,17910,17890,17920,17880,30845
20240315,093800,69047131590,17900,17880,17920,17880,38207
20240315,093700,68363219930,17880,17810,17890,17810,32238
20240315,093600,67787712530,17810,17760,17820,17760,75647
20240315,093500,66442564960,17770,17780,17800,17760,58775
20240315,093400,65397462400,17790,17820,17860,17770,163888
20240315,093300,62479522900,17820,17810,17840,17810,42919
20240315,093200,61714857320,17810,17840,17850,17810,42632
20240315,093100,60954869870,17840,17850,17870,17830,21409
20240315,093000,60572781430,17850,17830,17880,17820,33795
20240315,092900,59970055860,17820,17910,17910,17820,60914
20240315,092800,58882780340,17900,17920,17920,17890,19487
20240315,092700,58533829610,17910,17890,17920,17870,29777
20240315,092600,58000850130,17890,17830,17900,17820,32131
20240315,092500,57427208710,17840,17900,17910,17830,103630
20240315,092400,55576201210,17900,17920,17930,17900,17198
20240315,092300,55268217780,17920,17890,17940,17870,55927
20240315,092200,54267367880,17890,17900,17910,17890,26823
20240315,092100,53787348270,17900,17980,17980,17900,31075
20240315,092000,53230207230,17980,17980,17990,17960,38165
20240315,091900,52544121160,17970,17930,17980,17890,35856
20240315,091800,51901069320,17930,17860,17940,17860,38047
20240315,091700,51220295270,17860,17930,17960,17860,43727
20240315,091600,50437567370,17930,17890,17930,17870,66219
20240315,091500,49252915590,17890,17940,17980,17890,73096
20240315,091400,47942973770,17940,17990,18000,17900,42630
20240315,091300,47178130490,17990,17910,18030,17880,79434
20240315,091200,45751502230,17920,17850,17970,17830,68875
20240315,091100,44517886910,17860,18010,18010,17800,291655
20240315,091000,39302116310,18010,17970,18060,17950,88121
20240315,090900,37714402150,17980,17960,18000,17920,128350
20240315,090800,35410648730,17940,18050,18060,17940,242987
20240315,090700,31035999910,18050,18100,18110,18030,136952
20240315,090600,28561842490,18090,18250,18280,18080,113676
20240315,090500,26497344230,18280,18230,18310,18210,99895
20240315,090400,24673504550,18220,18090,18290,18090,106703
20240315,090300,22733655850,18110,18170,18210,18040,178499
20240315,090200,19498494350,18180,18390,18410,18160,198505
20240315,090100,15870123770,18390,18500,18500,18330,235096
20240315,090000,11532931900,18500,18470,18550,18330,559176