stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191600,230508923800,17840,17840,17840,17840,158095
20240319,191500,230508923800,17840,17840,17840,17840,0
20240319,191400,230508923800,17840,17840,17840,17840,0
20240319,191300,230508923800,17840,17840,17840,17840,0
20240319,191200,230508923800,17840,17840,17840,17840,0
20240319,191100,230508923800,17840,17840,17840,17840,0
20240319,191000,230508923800,17840,17840,17840,17840,0
20240319,190900,230508923800,17840,17840,17840,17840,0
20240319,190800,230508923800,17840,17840,17840,17840,0
20240319,190700,230508923800,17840,17840,17840,17840,0
20240319,190600,230508923800,17840,17840,17840,17840,0
20240319,190500,230508923800,17840,17840,17840,17840,0
20240319,190400,230508923800,17840,17840,17840,17840,0
20240319,190300,230508923800,17840,17840,17840,17840,0
20240319,190200,230508923800,17840,17840,17840,17840,0
20240319,190100,230508923800,17840,17840,17840,17840,0
20240319,190000,230508923800,17840,17840,17840,17840,0
20240319,185900,230508923800,17840,17840,17840,17840,0
20240319,185800,230508923800,17840,17840,17840,17840,0
20240319,185700,230508923800,17840,17840,17840,17840,0
20240319,185600,230508923800,17840,17840,17840,17840,0
20240319,185500,230508923800,17840,17840,17840,17840,0
20240319,185400,230508923800,17840,17840,17840,17840,0
20240319,185300,230508923800,17840,17840,17840,17840,0
20240319,185200,230508923800,17840,17840,17840,17840,0
20240319,185100,230508923800,17840,17840,17840,17840,0
20240319,185000,230508923800,17840,17840,17840,17840,0
20240319,184900,230508923800,17840,17840,17840,17840,0
20240319,184800,230508923800,17840,17840,17840,17840,0
20240319,184700,230508923800,17840,17840,17840,17840,0
20240319,184600,230508923800,17840,17840,17840,17840,158095
20240319,184500,230508923800,17840,17840,17840,17840,0
20240319,184400,230508923800,17840,17840,17840,17840,0
20240319,184300,230508923800,17840,17840,17840,17840,0
20240319,184200,230508923800,17840,17840,17840,17840,0
20240319,184100,230508923800,17840,17840,17840,17840,0
20240319,184000,230508923800,17840,17840,17840,17840,0
20240319,183900,230508923800,17840,17840,17840,17840,0
20240319,183800,230508923800,17840,17840,17840,17840,0
20240319,183700,230508923800,17840,17840,17840,17840,0
20240319,183600,230508923800,17840,17840,17840,17840,0
20240319,183500,230508923800,17840,17840,17840,17840,0
20240319,183400,230508923800,17840,17840,17840,17840,0
20240319,183300,230508923800,17840,17840,17840,17840,0
20240319,183200,230508923800,17840,17840,17840,17840,0
20240319,183100,230508923800,17840,17840,17840,17840,0
20240319,183000,230508923800,17840,17840,17840,17840,0
20240319,182900,230508923800,17840,17840,17840,17840,0
20240319,182800,230508923800,17840,17840,17840,17840,0
20240319,182700,230508923800,17840,17840,17840,17840,0
20240319,182600,230508923800,17840,17840,17840,17840,0
20240319,182500,230508923800,17840,17840,17840,17840,0
20240319,182400,230508923800,17840,17840,17840,17840,0
20240319,182300,230508923800,17840,17840,17840,17840,0
20240319,182200,230508923800,17840,17840,17840,17840,0
20240319,182100,230508923800,17840,17840,17840,17840,0
20240319,182000,230508923800,17840,17840,17840,17840,0
20240319,181900,230508923800,17840,17840,17840,17840,0
20240319,181800,230508923800,17840,17840,17840,17840,0
20240319,181700,230508923800,17840,17840,17840,17840,0
20240319,181600,230508923800,17840,17840,17840,17840,158095
20240319,181500,230508923800,17840,17840,17840,17840,0
20240319,181400,230508923800,17840,17840,17840,17840,0
20240319,181300,230508923800,17840,17840,17840,17840,0
20240319,181200,230508923800,17840,17840,17840,17840,0
20240319,181100,230508923800,17840,17840,17840,17840,0
20240319,181000,230508923800,17840,17840,17840,17840,0
20240319,180900,230508923800,17840,17840,17840,17840,0
20240319,180800,230508923800,17840,17840,17840,17840,0
20240319,180700,230508923800,17840,17840,17840,17840,0
20240319,180600,230508923800,17840,17840,17840,17840,0
20240319,180500,230508923800,17840,17840,17840,17840,0
20240319,180400,230508923800,17840,17840,17840,17840,0
20240319,180300,230508923800,17840,17840,17840,17840,0
20240319,180200,230508923800,17840,17840,17840,17840,0
20240319,180100,230508923800,17840,17840,17840,17840,0
20240319,180000,230508923800,17840,17840,17840,17840,0
20240319,175900,230508923800,17840,17840,17840,17840,0
20240319,175800,230508923800,17840,17840,17840,17840,0
20240319,175700,230508923800,17840,17840,17840,17840,0
20240319,175600,230508923800,17840,17840,17840,17840,0
20240319,175500,230508923800,17840,17840,17840,17840,0
20240319,175400,230508923800,17840,17840,17840,17840,0
20240319,175300,230508923800,17840,17840,17840,17840,0
20240319,175200,230508923800,17840,17840,17840,17840,0
20240319,175100,230508923800,17840,17840,17840,17840,0
20240319,175000,230508923800,17840,17840,17840,17840,0
20240319,174900,230508923800,17840,17840,17840,17840,0
20240319,174800,230508923800,17840,17840,17840,17840,0
20240319,174700,230508923800,17840,17840,17840,17840,0
20240319,174600,230508923800,17840,17840,17840,17840,158095
20240319,174500,230508923800,17840,17840,17840,17840,0
20240319,174400,230508923800,17840,17840,17840,17840,0
20240319,174300,230508923800,17840,17840,17840,17840,0
20240319,174200,230508923800,17840,17840,17840,17840,0
20240319,174100,230508923800,17840,17840,17840,17840,0
20240319,174000,230508923800,17840,17840,17840,17840,0
20240319,173900,230508923800,17840,17840,17840,17840,0
20240319,173800,230508923800,17840,17840,17840,17840,0
20240319,173700,230508923800,17840,17840,17840,17840,0
20240319,173600,230508923800,17840,17840,17840,17840,0
20240319,173500,230508923800,17840,17840,17840,17840,0
20240319,173400,230508923800,17840,17840,17840,17840,0
20240319,173300,230508923800,17840,17840,17840,17840,0
20240319,173200,230508923800,17840,17840,17840,17840,0
20240319,173100,230508923800,17840,17840,17840,17840,0
20240319,173000,230508923800,17840,17840,17840,17840,0
20240319,172900,230508923800,17840,17840,17840,17840,0
20240319,172800,230508923800,17840,17840,17840,17840,0
20240319,172700,230508923800,17840,17840,17840,17840,0
20240319,172600,230508923800,17840,17840,17840,17840,0
20240319,172500,230508923800,17840,17840,17840,17840,0
20240319,172400,230508923800,17840,17840,17840,17840,0
20240319,172300,230508923800,17840,17840,17840,17840,0
20240319,172200,230508923800,17840,17840,17840,17840,0
20240319,172100,230508923800,17840,17840,17840,17840,0
20240319,172000,230508923800,17840,17840,17840,17840,0
20240319,171900,230508923800,17840,17840,17840,17840,0
20240319,171800,230508923800,17840,17840,17840,17840,0
20240319,171700,230508923800,17840,17840,17840,17840,0
20240319,171600,230508923800,17840,17840,17840,17840,158095
20240319,171500,230508923800,17840,17840,17840,17840,0
20240319,171400,230508923800,17840,17840,17840,17840,0
20240319,171300,230508923800,17840,17840,17840,17840,0
20240319,171200,230508923800,17840,17840,17840,17840,0
20240319,171100,230508923800,17840,17840,17840,17840,0
20240319,171000,230508923800,17840,17840,17840,17840,0
20240319,170900,230508923800,17840,17840,17840,17840,0
20240319,170800,230508923800,17840,17840,17840,17840,0
20240319,170700,230508923800,17840,17840,17840,17840,0
20240319,170600,230508923800,17840,17840,17840,17840,0
20240319,170500,230508923800,17840,17840,17840,17840,0
20240319,170400,230508923800,17840,17840,17840,17840,0
20240319,170300,230508923800,17840,17840,17840,17840,0
20240319,170200,230508923800,17840,17840,17840,17840,0
20240319,170100,230508923800,17840,17840,17840,17840,0
20240319,170000,230508923800,17840,17840,17840,17840,0
20240319,165900,230508923800,17840,17840,17840,17840,0
20240319,165800,230508923800,17840,17840,17840,17840,0
20240319,165700,230508923800,17840,17840,17840,17840,0
20240319,165600,230508923800,17840,17840,17840,17840,0
20240319,165500,230508923800,17840,17840,17840,17840,0
20240319,165400,230508923800,17840,17840,17840,17840,0
20240319,165300,230508923800,17840,17840,17840,17840,0
20240319,165200,230508923800,17840,17840,17840,17840,0
20240319,165100,230508923800,17840,17840,17840,17840,0
20240319,165000,230508923800,17840,17840,17840,17840,0
20240319,164900,230508923800,17840,17840,17840,17840,0
20240319,164800,230508923800,17840,17840,17840,17840,0
20240319,164700,230508923800,17840,17840,17840,17840,0
20240319,164600,230508923800,17840,17840,17840,17840,158095
20240319,164500,230508923800,17840,17840,17840,17840,0
20240319,164400,230508923800,17840,17840,17840,17840,0
20240319,164300,230508923800,17840,17840,17840,17840,0
20240319,164200,230508923800,17840,17840,17840,17840,0
20240319,164100,230508923800,17840,17840,17840,17840,0
20240319,164000,230508923800,17840,17840,17840,17840,0
20240319,163900,230508923800,17840,17840,17840,17840,0
20240319,163800,230508923800,17840,17840,17840,17840,0
20240319,163700,230508923800,17840,17840,17840,17840,0
20240319,163600,230508923800,17840,17840,17840,17840,0
20240319,163500,230508923800,17840,17840,17840,17840,0
20240319,163400,230508923800,17840,17840,17840,17840,0
20240319,163300,230508923800,17840,17840,17840,17840,0
20240319,163200,230508923800,17840,17840,17840,17840,0
20240319,163100,230508923800,17840,17840,17840,17840,0
20240319,163000,230508923800,17840,17840,17840,17840,0
20240319,162900,230508923800,17840,17840,17840,17840,0
20240319,162800,230508923800,17840,17840,17840,17840,0
20240319,162700,230508923800,17840,17840,17840,17840,0
20240319,162600,230508923800,17840,17840,17840,17840,0
20240319,162500,230508923800,17840,17840,17840,17840,0
20240319,162400,230508923800,17840,17840,17840,17840,0
20240319,162300,230508923800,17840,17840,17840,17840,0
20240319,162200,230508923800,17840,17840,17840,17840,0
20240319,162100,230508923800,17840,17840,17840,17840,0
20240319,162000,230508923800,17840,17840,17840,17840,0
20240319,161900,230508923800,17840,17840,17840,17840,0
20240319,161800,230508923800,17840,17840,17840,17840,0
20240319,161700,230508923800,17840,17840,17840,17840,0
20240319,161600,230508923800,17840,17840,17840,17840,158095
20240319,161500,230508923800,17840,17840,17840,17840,0
20240319,161400,230508923800,17840,17840,17840,17840,0
20240319,161300,230508923800,17840,17840,17840,17840,0
20240319,161200,230508923800,17840,17840,17840,17840,0
20240319,161100,230508923800,17840,17840,17840,17840,0
20240319,161000,230508923800,17840,17840,17840,17840,0
20240319,160900,230508923800,17840,17840,17840,17840,0
20240319,160800,230508923800,17840,17840,17840,17840,0
20240319,160700,230508923800,17840,17840,17840,17840,0
20240319,160600,230508923800,17840,17840,17840,17840,0
20240319,160500,230508923800,17840,17840,17840,17840,0
20240319,160400,230508923800,17840,17840,17840,17840,0
20240319,160300,230508923800,17840,17840,17840,17840,0
20240319,160200,230508923800,17840,17840,17840,17840,0
20240319,160100,230508923800,17840,17840,17840,17840,0
20240319,160000,230508923800,17840,17840,17840,17840,0
20240319,155900,230508923800,17840,17840,17840,17840,0
20240319,155800,230508923800,17840,17840,17840,17840,0
20240319,155700,230508923800,17840,17840,17840,17840,0
20240319,155600,230508923800,17840,17840,17840,17840,0
20240319,155500,230508923800,17840,17840,17840,17840,0
20240319,155400,230508923800,17840,17840,17840,17840,0
20240319,155300,230508923800,17840,17840,17840,17840,0
20240319,155200,230508923800,17840,17840,17840,17840,0
20240319,155100,230508923800,17840,17840,17840,17840,0
20240319,155000,230508923800,17840,17840,17840,17840,0
20240319,154900,230508923800,17840,17840,17840,17840,0
20240319,154800,230508923800,17840,17840,17840,17840,0
20240319,154700,230508923800,17840,17840,17840,17840,0
20240319,154600,230508923800,17840,17840,17840,17840,158095
20240319,154500,230508923800,17840,17840,17840,17840,0
20240319,154400,230508923800,17840,17840,17840,17840,0
20240319,154300,230508923800,17840,17840,17840,17840,0
20240319,154200,230508923800,17840,17840,17840,17840,0
20240319,154100,230508923800,17840,17840,17840,17840,0
20240319,154000,230508923800,17840,17840,17840,17840,0
20240319,153900,230508923800,17840,17840,17840,17840,0
20240319,153800,230508923800,17840,17840,17840,17840,0
20240319,153700,230508923800,17840,17840,17840,17840,0
20240319,153600,230508923800,17840,17840,17840,17840,0
20240319,153500,230508923800,17840,17840,17840,17840,0
20240319,153400,230508923800,17840,17840,17840,17840,0
20240319,153300,230508923800,17840,17840,17840,17840,0
20240319,153200,230508923800,17840,17840,17840,17840,0
20240319,153100,230508923800,17840,17840,17840,17840,0
20240319,153000,230508923800,17840,17840,17840,17840,158095
20240319,152900,227688509000,17880,17880,17880,17880,0
20240319,152800,227688509000,17880,17880,17880,17880,0
20240319,152700,227688509000,17880,17880,17880,17880,0
20240319,152600,227688509000,17880,17880,17880,17880,0
20240319,152500,227688509000,17880,17880,17880,17880,0
20240319,152400,227688509000,17880,17880,17880,17880,0
20240319,152300,227688509000,17880,17880,17880,17880,0
20240319,152200,227688509000,17880,17880,17880,17880,0
20240319,152100,227688509000,17880,17880,17880,17880,0
20240319,152000,227688509000,17880,17880,17880,17880,0
20240319,151900,227688509000,17880,17880,17890,17870,18250
20240319,151800,227362161770,17880,17860,17880,17860,18421
20240319,151700,227033019440,17860,17870,17870,17850,23189
20240319,151600,226618942350,17860,17880,17890,17860,32035
20240319,151500,226046437300,17880,17890,17900,17870,20070
20240319,151400,225687541630,17890,17900,17900,17880,18927
20240319,151300,225348981310,17900,17890,17900,17890,15501
20240319,151200,225071616870,17890,17890,17890,17880,4774
20240319,151100,224986235800,17890,17890,17890,17870,11186
20240319,151000,224786221040,17890,17890,17900,17880,7828
20240319,150900,224646178690,17900,17900,17910,17880,19370
20240319,150800,224299555260,17900,17900,17910,17900,6125
20240319,150700,224189903130,17890,17890,17900,17890,6867
20240319,150600,224067011770,17890,17910,17910,17880,10282
20240319,150500,223883084410,17910,17910,17910,17890,14400
20240319,150400,223625296900,17900,17890,17910,17880,11614
20240319,150300,223417477360,17890,17900,17900,17880,9668
20240319,150200,223244503400,17900,17880,17900,17860,14839
20240319,150100,222979075790,17870,17880,17880,17860,5151
20240319,150000,222887019840,17880,17890,17890,17860,11024
20240319,145900,222690052470,17860,17900,17900,17860,23461
20240319,145800,222270547220,17900,17900,17900,17890,6471
20240319,145700,222154761770,17900,17890,17900,17890,4995
20240319,145600,222065385690,17890,17900,17900,17870,13226
20240319,145500,221828802200,17900,17910,17920,17890,8768
20240319,145400,221671848710,17910,17890,17930,17880,26333
20240319,145300,221200391820,17890,17880,17890,17870,5983
20240319,145200,221093398020,17880,17870,17880,17860,6584
20240319,145100,220975728740,17870,17860,17870,17850,7263
20240319,145000,220846005210,17860,17850,17860,17840,26951
20240319,144900,220364927480,17850,17840,17850,17830,8293
20240319,144800,220216955670,17840,17840,17850,17830,8052
20240319,144700,220073318930,17840,17830,17840,17820,3493
20240319,144600,220011035050,17830,17820,17830,17820,5955
20240319,144500,219904888390,17820,17820,17840,17810,17474
20240319,144400,219593457950,17810,17820,17820,17810,12610
20240319,144300,219368828120,17820,17820,17820,17810,8042
20240319,144200,219225577380,17820,17820,17820,17800,13283
20240319,144100,218988995540,17820,17830,17830,17810,15500
20240319,144000,218712883450,17820,17810,17830,17800,13109
20240319,143900,218479398730,17810,17810,17820,17800,30783
20240319,143800,217931139640,17820,17840,17840,17810,36543
20240319,143700,217279847480,17840,17840,17840,17830,5862
20240319,143600,217175310920,17830,17850,17850,17830,14668
20240319,143500,216913682580,17850,17850,17850,17830,16473
20240319,143400,216619794680,17850,17850,17860,17840,10018
20240319,143300,216441034610,17850,17850,17860,17840,11270
20240319,143200,216239878750,17850,17860,17860,17850,4307
20240319,143100,216162983010,17860,17860,17860,17850,6706
20240319,143000,216043262270,17860,17870,17870,17850,9821
20240319,142900,215867882590,17870,17870,17870,17860,2569
20240319,142800,215821983080,17870,17870,17870,17860,6641
20240319,142700,215703358130,17870,17880,17890,17860,2667
20240319,142600,215655698500,17880,17880,17900,17870,7044
20240319,142500,215529715820,17880,17860,17880,17850,7020
20240319,142400,215404295850,17860,17850,17860,17830,8963
20240319,142300,215244303670,17850,17850,17850,17840,8649
20240319,142200,215089987920,17840,17840,17850,17830,7509
20240319,142100,214956013600,17840,17850,17850,17830,9424
20240319,142000,214787875690,17850,17850,17860,17840,4386
20240319,141900,214709590260,17850,17860,17860,17840,8267
20240319,141800,214562026810,17860,17860,17870,17850,10759
20240319,141700,214369930300,17870,17860,17870,17850,10122
20240319,141600,214189157360,17870,17870,17870,17850,3749
20240319,141500,214122192550,17870,17880,17880,17860,9843
20240319,141400,213946371630,17870,17870,17880,17860,4671
20240319,141300,213862907800,17860,17890,17890,17860,6294
20240319,141200,213750421940,17890,17890,17890,17870,4685
20240319,141100,213666645260,17890,17880,17890,17880,3558
20240319,141000,213603005020,17890,17860,17890,17850,6365
20240319,140900,213489265120,17860,17860,17870,17850,4253
20240319,140800,213413317480,17850,17850,17870,17840,6742
20240319,140700,213292934390,17850,17830,17850,17820,16040
20240319,140600,213006975630,17840,17870,17870,17830,25302
20240319,140500,212555425000,17870,17870,17870,17840,19669
20240319,140400,212204308020,17860,17880,17880,17850,6142
20240319,140300,212094581570,17880,17860,17880,17850,20994
20240319,140200,211719553980,17860,17890,17890,17860,16209
20240319,140100,211429903260,17890,17890,17900,17880,5351
20240319,140000,211334208210,17890,17910,17930,17880,13663
20240319,135900,211089734760,17920,17910,17920,17910,6030
20240319,135800,210981700350,17920,17910,17920,17900,2873
20240319,135700,210930242640,17900,17910,17910,17890,5791
20240319,135600,210826593370,17910,17900,17910,17890,3714
20240319,135500,210760116480,17890,17930,17930,17890,10828
20240319,135400,210566305800,17920,17910,17930,17900,5068
20240319,135300,210475535920,17910,17910,17910,17890,5641
20240319,135200,210374553630,17910,17910,17910,17890,5977
20240319,135100,210267553200,17920,17900,17920,17880,7001
20240319,135000,210142281360,17890,17910,17910,17880,7231
20240319,134900,210012929300,17910,17900,17920,17880,19865
20240319,134800,209657403980,17900,17970,17970,17900,12452
20240319,134700,209434034890,17960,17960,17970,17950,2174
20240319,134600,209394989820,17950,17970,17970,17940,8805
20240319,134500,209236884260,17970,17950,17980,17950,3021
20240319,134400,209182602990,17960,17990,17990,17950,11061
20240319,134300,208983817530,17990,18000,18000,17980,5219
20240319,134200,208889908480,17990,17990,18010,17980,2326
20240319,134100,208848045870,17990,18020,18030,17980,16028
20240319,134000,208559467860,18020,18010,18020,18000,8356
20240319,133900,208408989350,18010,18010,18010,18000,4402
20240319,133800,208329728620,18010,17990,18010,17980,8817
20240319,133700,208171038430,17990,17990,17990,17980,4307
20240319,133600,208093579370,17990,17980,17990,17970,5164
20240319,133500,208000729160,17990,17980,17990,17970,5606
20240319,133400,207899938950,17980,17990,17990,17970,8684
20240319,133300,207743810540,17980,18000,18000,17980,4725
20240319,133200,207658786710,17990,17990,18000,17980,8719
20240319,133100,207501886170,17990,17990,17990,17970,9374
20240319,133000,207333286830,17990,17970,18000,17970,13599
20240319,132900,207088674750,17980,17980,17980,17970,6196
20240319,132800,206977302060,17980,18000,18000,17950,19299
20240319,132700,206630535060,18000,17990,18000,17980,4602
20240319,132600,206547710540,18000,18000,18000,17980,10410
20240319,132500,206360449090,18000,18010,18020,17990,20726
20240319,132400,205987230720,18010,18030,18040,18000,4296
20240319,132300,205909794020,18040,17990,18040,17990,9651
20240319,132200,205736028570,17990,18020,18030,17980,7245
20240319,132100,205605648990,18010,18040,18060,18010,21041
20240319,132000,205226220080,18050,18100,18100,18040,15305
20240319,131900,204949521090,18100,18080,18140,18070,69736
20240319,131800,203686772260,18080,18060,18080,18030,21847
20240319,131700,203292270970,18060,18030,18070,18020,35577
20240319,131600,202650264270,18030,17970,18040,17970,53962
20240319,131500,201678386070,17980,17960,17980,17940,17978
20240319,131400,201355466270,17950,17920,17960,17910,21660
20240319,131300,200966991830,17920,17890,17920,17890,6010
20240319,131200,200859361550,17900,17880,17900,17880,4015
20240319,131100,200787516080,17890,17890,17890,17880,7764
20240319,131000,200648673270,17880,17910,17910,17880,15984
20240319,130900,200362616140,17910,17900,17920,17900,6592
20240319,130800,200244559930,17910,17890,17920,17880,18401
20240319,130700,199915096830,17890,17900,17900,17880,9227
20240319,130600,199749975580,17910,17830,17910,17830,32116
20240319,130500,199176239110,17840,17830,17840,17820,4854
20240319,130400,199089670830,17830,17840,17850,17820,17915
20240319,130300,198770207540,17840,17830,17850,17820,29243
20240319,130200,198248487790,17830,17850,17850,17820,31613
20240319,130100,197684936860,17840,17850,17860,17840,13081
20240319,130000,197451422090,17850,17860,17870,17850,4625
20240319,125900,197368845260,17870,17850,17870,17840,4944
20240319,125800,197280586970,17840,17860,17880,17830,20573
20240319,125700,196913294640,17870,17890,17900,17860,14088
20240319,125600,196661413940,17900,17890,17900,17880,4378
20240319,125500,196583086350,17880,17880,17900,17880,8194
20240319,125400,196436478980,17890,17880,17900,17880,8824
20240319,125300,196278642480,17890,17890,17890,17870,10350
20240319,125200,196093584050,17890,17900,17900,17860,8721
20240319,125100,195937691060,17900,17880,17910,17860,13285
20240319,125000,195700090070,17880,17920,17920,17850,9989
20240319,124900,195521376760,17910,17840,17920,17830,17773
20240319,124800,195203699340,17840,17850,17870,17830,13713
20240319,124700,194958942980,17860,17860,17870,17850,14888
20240319,124600,194693058990,17860,17890,17890,17850,18219
20240319,124500,194367580190,17890,17930,17930,17880,18976
20240319,124400,194027811170,17930,17940,17950,17920,7119
20240319,124300,193900125730,17940,17930,17940,17920,7086
20240319,124200,193773064220,17930,17910,17930,17910,7970
20240319,124100,193630249660,17920,17910,17920,17900,16536
20240319,124000,193334032280,17910,17890,17910,17890,12859
20240319,123900,193103858280,17900,17890,17900,17870,25392
20240319,123800,192649884640,17890,17910,17920,17890,5058
20240319,123700,192559302620,17910,17920,17930,17900,6418
20240319,123600,192444307320,17900,17920,17930,17890,15100
20240319,123500,192173901760,17920,17950,17950,17920,4867
20240319,123400,192086638900,17950,17930,17950,17920,8765
20240319,123300,191929490320,17930,17950,17950,17920,6620
20240319,123200,191810762760,17950,17930,17950,17930,3754
20240319,123100,191743386910,17930,17950,17950,17930,3804
20240319,123000,191675135230,17950,17970,17980,17930,21021
20240319,122900,191297667150,17960,17950,17970,17940,10102
20240319,122800,191116274710,17960,17940,17960,17930,18588
20240319,122700,190782638340,17940,17930,17950,17900,15234
20240319,122600,190509539350,17920,17890,17940,17860,16474
20240319,122500,190214732420,17890,17850,17900,17840,12516
20240319,122400,189990924200,17850,17840,17850,17810,23333
20240319,122300,189575000030,17840,17870,17880,17830,26837
20240319,122200,189095739440,17880,17890,17890,17870,14733
20240319,122100,188832343230,17880,17860,17890,17840,14705
20240319,122000,188569548800,17860,17810,17870,17810,19691
20240319,121900,188218385480,17810,17820,17820,17800,30199
20240319,121800,187680745800,17810,17840,17850,17800,44309
20240319,121700,186891066740,17840,17800,17850,17780,47277
20240319,121600,186048677700,17800,17920,17930,17790,151721
20240319,121500,183338802000,17920,18010,18020,17920,241284
20240319,121400,179001258920,18020,18050,18050,18020,49179
20240319,121300,178114569440,18040,18050,18060,18040,20902
20240319,121200,177737351860,18050,18070,18070,18050,10568
20240319,121100,177546487120,18070,18070,18070,18050,10736
20240319,121000,177352582800,18070,18060,18070,18050,10574
20240319,120900,177161617920,18060,18070,18070,18050,11376
20240319,120800,176956162960,18070,18080,18080,18060,4013
20240319,120700,176883645200,18080,18070,18080,18070,3201
20240319,120600,176825792660,18080,18070,18080,18060,4466
20240319,120500,176745091440,18070,18080,18080,18070,7904
20240319,120400,176602232130,18080,18080,18090,18070,4382
20240319,120300,176522999720,18090,18080,18090,18080,5534
20240319,120200,176422900910,18090,18090,18090,18080,2637
20240319,120100,176375200520,18090,18090,18090,18080,3080
20240319,120000,176319495890,18090,18090,18090,18080,6447
20240319,115900,176202911140,18090,18090,18090,18080,3631
20240319,115800,176137239410,18080,18080,18090,18080,3168
20240319,115700,176079947140,18090,18080,18090,18080,1959
20240319,115600,176044515550,18090,18080,18090,18070,4144
20240319,115500,175969587760,18080,18080,18090,18070,4891
20240319,115400,175881173530,18080,18080,18080,18070,2657
20240319,115300,175833138870,18070,18080,18080,18060,7657
20240319,115200,175694787250,18070,18090,18090,18070,3556
20240319,115100,175630498820,18090,18090,18090,18080,2040
20240319,115000,175593605700,18080,18100,18100,18080,4010
20240319,114900,175521053610,18100,18100,18100,18090,2552
20240319,114800,175474869360,18100,18090,18100,18070,6514
20240319,114700,175357052860,18090,18090,18090,18080,4447
20240319,114600,175276638030,18090,18090,18090,18070,9783
20240319,114500,175099751850,18090,18070,18100,18060,3225
20240319,114400,175041464200,18070,18080,18100,18070,10406
20240319,114300,174853346980,18090,18110,18110,18090,10988
20240319,114200,174654518290,18110,18110,18110,18090,5348
20240319,114100,174557684380,18110,18100,18110,18090,3113
20240319,114000,174501341310,18100,18110,18130,18090,6133
20240319,113900,174390301430,18110,18110,18150,18100,23193
20240319,113800,173969767390,18100,18120,18120,18080,4189
20240319,113700,173893943760,18120,18100,18120,18050,17203
20240319,113600,173582859760,18090,18130,18130,18050,32891
20240319,113500,172988265790,18130,18110,18130,18100,14765
20240319,113400,172720783860,18110,18090,18110,18080,7511
20240319,113300,172584861810,18100,18100,18100,18090,8101
20240319,113200,172438239800,18100,18090,18100,18080,2799
20240319,113100,172387600780,18090,18080,18100,18080,16089
20240319,113000,172096516270,18090,18100,18100,18080,5379
20240319,112900,171999200400,18090,18090,18100,18080,4376
20240319,112800,171920054980,18090,18090,18100,18080,10438
20240319,112700,171731222030,18090,18080,18090,18070,4535
20240319,112600,171649220740,18080,18070,18090,18070,4885
20240319,112500,171560907620,18080,18060,18080,18060,4489
20240319,112400,171479782240,18060,18080,18080,18050,8785
20240319,112300,171321055180,18080,18080,18080,18070,6595
20240319,112200,171201840150,18080,18080,18080,18060,9822
20240319,112100,171024384520,18080,18080,18090,18070,4220
20240319,112000,170948083360,18090,18070,18090,18060,11428
20240319,111900,170741518690,18070,18080,18080,18060,5068
20240319,111800,170649940790,18080,18090,18090,18050,27958
20240319,111700,170144836780,18080,18090,18090,18080,4139
20240319,111600,170069973290,18080,18080,18100,18080,4467
20240319,111500,169989172030,18090,18080,18090,18080,11234
20240319,111400,169786024010,18090,18110,18110,18080,11244
20240319,111300,169582555160,18110,18100,18110,18100,4078
20240319,111200,169508706160,18100,18100,18110,18090,9491
20240319,111100,169336937450,18100,18090,18100,18080,5084
20240319,111000,169244953930,18090,18090,18100,18080,2580
20240319,110900,169198275060,18090,18100,18100,18080,5507
20240319,110800,169098645450,18090,18100,18110,18080,13917
20240319,110700,168846825860,18090,18080,18110,18080,14124
20240319,110600,168591240150,18090,18090,18100,18080,16320
20240319,110500,168296059490,18090,18090,18090,18060,13321
20240319,110400,168055317540,18080,18080,18090,18070,4998
20240319,110300,167964948580,18070,18080,18090,18070,5006
20240319,110200,167874424930,18090,18070,18100,18060,11646
20240319,110100,167663948320,18070,18100,18100,18060,9403
20240319,110000,167493940320,18100,18090,18100,18080,10515
20240319,105900,167303657090,18090,18100,18100,18080,7835
20240319,105800,167161928010,18100,18080,18100,18080,4798
20240319,105700,167075143100,18090,18090,18100,18070,13901
20240319,105600,166823765920,18090,18130,18130,18090,13105
20240319,105500,166586532280,18110,18130,18130,18110,4405
20240319,105400,166506699300,18130,18130,18140,18120,7166
20240319,105300,166376790760,18120,18140,18140,18120,8825
20240319,105200,166216769120,18130,18130,18140,18120,4652
20240319,105100,166132416670,18130,18130,18150,18120,6059
20240319,105000,166022524490,18130,18130,18140,18120,8626
20240319,104900,165866149630,18130,18140,18140,18120,10774
20240319,104800,165670790510,18130,18130,18140,18120,7440
20240319,104700,165535888570,18130,18130,18140,18110,10428
20240319,104600,165346926250,18130,18130,18140,18120,11056
20240319,104500,165146483230,18130,18120,18140,18110,17071
20240319,104400,164837103600,18120,18070,18120,18050,26489
20240319,104300,164357984060,18070,18080,18080,18060,7567
20240319,104200,164221229560,18080,18080,18090,18070,10186
20240319,104100,164037109480,18080,18100,18100,18080,8944
20240319,104000,163875369720,18100,18100,18110,18090,13323
20240319,103900,163634192460,18110,18110,18120,18100,16172
20240319,103800,163341331130,18120,18110,18120,18090,17033
20240319,103700,163032813080,18100,18070,18110,18070,13123
20240319,103600,162795444660,18070,18040,18080,18040,20728
20240319,103500,162421255070,18030,18020,18040,18020,27229
20240319,103400,161930350550,18010,18010,18020,17960,151703
20240319,103300,159200165830,18020,18020,18040,18010,26265
20240319,103200,158726716660,18030,18030,18040,18020,20933
20240319,103100,158349385460,18040,18040,18040,18020,21277
20240319,103000,157965784430,18030,18050,18050,18020,73555
20240319,102900,156638991300,18060,18070,18080,18060,28500
20240319,102800,156124238780,18070,18100,18120,18060,53442
20240319,102700,155158063630,18110,18080,18120,18080,10343
20240319,102600,154970884870,18090,18100,18120,18080,21984
20240319,102500,154572923350,18110,18080,18110,18070,36136
20240319,102400,153919543850,18080,18120,18120,18070,62020
20240319,102300,152797503510,18120,18130,18140,18110,25479
20240319,102200,152335913570,18130,18130,18130,18100,49655
20240319,102100,151436557470,18130,18120,18140,18110,17581
20240319,102000,151117862790,18110,18140,18150,18100,46541
20240319,101900,150274547280,18130,18180,18190,18130,33582
20240319,101800,149664768410,18180,18230,18240,18160,28496
20240319,101700,149146504590,18240,18190,18240,18190,13391
20240319,101600,148902693940,18190,18220,18250,18180,43454
20240319,101500,148111624940,18220,18250,18260,18210,17648
20240319,101400,147789771290,18260,18290,18290,18230,20849
20240319,101300,147409158190,18280,18310,18320,18270,25905
20240319,101200,146935174140,18310,18270,18320,18260,12151
20240319,101100,146712961300,18270,18300,18310,18260,21763
20240319,101000,146315138800,18300,18310,18320,18290,19754
20240319,100900,145953545380,18310,18340,18350,18300,23284
20240319,100800,145526897100,18350,18330,18350,18320,17796
20240319,100700,145200488330,18330,18310,18330,18310,14442
20240319,100600,144935932990,18310,18300,18320,18300,17441
20240319,100500,144616595140,18300,18350,18360,18270,43306
20240319,100400,143822851250,18350,18320,18350,18310,48271
20240319,100300,142937870520,18320,18270,18330,18260,57057
20240319,100200,141893212050,18280,18260,18300,18250,52341
20240319,100100,140936268570,18260,18230,18260,18220,17570
20240319,100000,140615788010,18240,18250,18270,18210,36641
20240319,095900,139947549690,18260,18260,18270,18250,14094
20240319,095800,139690176700,18260,18240,18270,18240,19702
20240319,095700,139330456060,18240,18270,18270,18240,22940
20240319,095600,138911609470,18270,18240,18270,18230,25276
20240319,095500,138450266260,18240,18250,18250,18220,27130
20240319,095400,137955486280,18250,18240,18250,18230,17257
20240319,095300,137640733940,18240,18200,18250,18190,55235
20240319,095200,136633880020,18200,18160,18200,18140,27191
20240319,095100,136139814650,18160,18160,18180,18140,19097
20240319,095000,135793057940,18160,18210,18210,18150,22742
20240319,094900,135379567040,18210,18190,18210,18180,13212
20240319,094800,135139144380,18190,18130,18190,18110,36919
20240319,094700,134469329880,18130,18160,18160,18120,31040
20240319,094600,133906226820,18160,18160,18200,18150,24065
20240319,094500,133468993880,18150,18180,18190,18150,26242
20240319,094400,132992157550,18180,18210,18220,18170,21543
20240319,094300,132600226530,18210,18240,18240,18200,23276
20240319,094200,132176175950,18240,18210,18240,18170,22376
20240319,094100,131768805810,18210,18250,18250,18200,40317
20240319,094000,131033904820,18250,18190,18250,18180,75935
20240319,093900,129649890230,18190,18190,18190,18140,19585
20240319,093800,129294130880,18190,18130,18190,18110,24241
20240319,093700,128854010220,18100,18120,18130,18070,54957
20240319,093600,127859835310,18120,18180,18190,18100,52850
20240319,093500,126900772790,18180,18190,18230,18170,75461
20240319,093400,125527086290,18190,18130,18200,18130,53724
20240319,093300,124551047750,18140,18090,18150,18070,38503
20240319,093200,123854077180,18090,18080,18120,18060,75677
20240319,093100,122485781580,18080,18180,18200,18070,180604
20240319,093000,119211802090,18180,18170,18210,18170,25695
20240319,092900,118744419700,18180,18250,18260,18170,34878
20240319,092800,118109549960,18250,18200,18260,18180,53664
20240319,092700,117132443040,18210,18230,18240,18200,31142
20240319,092600,116565215430,18230,18280,18300,18190,87827
20240319,092500,114963031910,18270,18250,18300,18230,67026
20240319,092400,113738588540,18250,18190,18290,18170,76091
20240319,092300,112350882020,18200,18150,18260,18140,78206
20240319,092200,110926411310,18140,18200,18210,18100,158822
20240319,092100,108044994250,18210,18240,18250,18180,146303
20240319,092000,105381330170,18230,18280,18290,18200,73708
20240319,091900,104037227940,18280,18250,18290,18180,118694
20240319,091800,101875562520,18240,18320,18330,18180,210662
20240319,091700,98033601370,18310,18380,18400,18300,185498
20240319,091600,94630562440,18370,18600,18600,18350,237593
20240319,091500,90252636460,18590,18590,18680,18570,177182
20240319,091400,86951304350,18580,18520,18630,18500,128982
20240319,091300,84557126910,18530,18500,18550,18420,178904
20240319,091200,81251166390,18500,18620,18630,18490,147325
20240319,091100,78516943020,18630,18540,18650,18500,149445
20240319,091000,75737094880,18510,18590,18620,18450,279958
20240319,090900,70552245200,18600,18610,18630,18560,193982
20240319,090800,66945832400,18620,18740,18760,18600,188524
20240319,090700,63427994690,18740,18720,18780,18620,261330
20240319,090600,58547690170,18720,18870,18890,18700,332951
20240319,090500,52283123120,18870,18890,18920,18800,415603
20240319,090400,44434282340,18900,18740,18900,18720,464086
20240319,090300,35706138180,18740,18720,18830,18700,367026
20240319,090200,28807712930,18710,18810,18850,18650,467806
20240319,090100,20036899020,18820,18450,18850,18420,528090
20240319,090000,10211493410,18450,18350,18480,18340,555647