stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191500,116248401410,17740,17740,17740,17740,119841
20240320,191400,116248401410,17740,17740,17740,17740,0
20240320,191300,116248401410,17740,17740,17740,17740,0
20240320,191200,116248401410,17740,17740,17740,17740,0
20240320,191100,116248401410,17740,17740,17740,17740,0
20240320,191000,116248401410,17740,17740,17740,17740,0
20240320,190900,116248401410,17740,17740,17740,17740,0
20240320,190800,116248401410,17740,17740,17740,17740,0
20240320,190700,116248401410,17740,17740,17740,17740,0
20240320,190600,116248401410,17740,17740,17740,17740,0
20240320,190500,116248401410,17740,17740,17740,17740,0
20240320,190400,116248401410,17740,17740,17740,17740,0
20240320,190300,116248401410,17740,17740,17740,17740,0
20240320,190200,116248401410,17740,17740,17740,17740,0
20240320,190100,116248401410,17740,17740,17740,17740,0
20240320,190000,116248401410,17740,17740,17740,17740,0
20240320,185900,116248401410,17740,17740,17740,17740,0
20240320,185800,116248401410,17740,17740,17740,17740,0
20240320,185700,116248401410,17740,17740,17740,17740,0
20240320,185600,116248401410,17740,17740,17740,17740,0
20240320,185500,116248401410,17740,17740,17740,17740,0
20240320,185400,116248401410,17740,17740,17740,17740,0
20240320,185300,116248401410,17740,17740,17740,17740,0
20240320,185200,116248401410,17740,17740,17740,17740,0
20240320,185100,116248401410,17740,17740,17740,17740,0
20240320,185000,116248401410,17740,17740,17740,17740,0
20240320,184900,116248401410,17740,17740,17740,17740,0
20240320,184800,116248401410,17740,17740,17740,17740,0
20240320,184700,116248401410,17740,17740,17740,17740,0
20240320,184600,116248401410,17740,17740,17740,17740,0
20240320,184500,116248401410,17740,17740,17740,17740,119841
20240320,184400,116248401410,17740,17740,17740,17740,0
20240320,184300,116248401410,17740,17740,17740,17740,0
20240320,184200,116248401410,17740,17740,17740,17740,0
20240320,184100,116248401410,17740,17740,17740,17740,0
20240320,184000,116248401410,17740,17740,17740,17740,0
20240320,183900,116248401410,17740,17740,17740,17740,0
20240320,183800,116248401410,17740,17740,17740,17740,0
20240320,183700,116248401410,17740,17740,17740,17740,0
20240320,183600,116248401410,17740,17740,17740,17740,0
20240320,183500,116248401410,17740,17740,17740,17740,0
20240320,183400,116248401410,17740,17740,17740,17740,0
20240320,183300,116248401410,17740,17740,17740,17740,0
20240320,183200,116248401410,17740,17740,17740,17740,0
20240320,183100,116248401410,17740,17740,17740,17740,0
20240320,183000,116248401410,17740,17740,17740,17740,0
20240320,182900,116248401410,17740,17740,17740,17740,0
20240320,182800,116248401410,17740,17740,17740,17740,0
20240320,182700,116248401410,17740,17740,17740,17740,0
20240320,182600,116248401410,17740,17740,17740,17740,0
20240320,182500,116248401410,17740,17740,17740,17740,0
20240320,182400,116248401410,17740,17740,17740,17740,0
20240320,182300,116248401410,17740,17740,17740,17740,0
20240320,182200,116248401410,17740,17740,17740,17740,0
20240320,182100,116248401410,17740,17740,17740,17740,0
20240320,182000,116248401410,17740,17740,17740,17740,0
20240320,181900,116248401410,17740,17740,17740,17740,0
20240320,181800,116248401410,17740,17740,17740,17740,0
20240320,181700,116248401410,17740,17740,17740,17740,0
20240320,181600,116248401410,17740,17740,17740,17740,0
20240320,181500,116248401410,17740,17740,17740,17740,119841
20240320,181400,116248401410,17740,17740,17740,17740,0
20240320,181300,116248401410,17740,17740,17740,17740,0
20240320,181200,116248401410,17740,17740,17740,17740,0
20240320,181100,116248401410,17740,17740,17740,17740,0
20240320,181000,116248401410,17740,17740,17740,17740,0
20240320,180900,116248401410,17740,17740,17740,17740,0
20240320,180800,116248401410,17740,17740,17740,17740,0
20240320,180700,116248401410,17740,17740,17740,17740,0
20240320,180600,116248401410,17740,17740,17740,17740,0
20240320,180500,116248401410,17740,17740,17740,17740,0
20240320,180400,116248401410,17740,17740,17740,17740,0
20240320,180300,116248401410,17740,17740,17740,17740,0
20240320,180200,116248401410,17740,17740,17740,17740,0
20240320,180100,116248401410,17740,17740,17740,17740,0
20240320,180000,116248401410,17740,17740,17740,17740,0
20240320,175900,116248401410,17740,17740,17740,17740,0
20240320,175800,116248401410,17740,17740,17740,17740,0
20240320,175700,116248401410,17740,17740,17740,17740,0
20240320,175600,116248401410,17740,17740,17740,17740,0
20240320,175500,116248401410,17740,17740,17740,17740,0
20240320,175400,116248401410,17740,17740,17740,17740,0
20240320,175300,116248401410,17740,17740,17740,17740,0
20240320,175200,116248401410,17740,17740,17740,17740,0
20240320,175100,116248401410,17740,17740,17740,17740,0
20240320,175000,116248401410,17740,17740,17740,17740,0
20240320,174900,116248401410,17740,17740,17740,17740,0
20240320,174800,116248401410,17740,17740,17740,17740,0
20240320,174700,116248401410,17740,17740,17740,17740,0
20240320,174600,116248401410,17740,17740,17740,17740,0
20240320,174500,116248401410,17740,17740,17740,17740,119841
20240320,174400,116248401410,17740,17740,17740,17740,0
20240320,174300,116248401410,17740,17740,17740,17740,0
20240320,174200,116248401410,17740,17740,17740,17740,0
20240320,174100,116248401410,17740,17740,17740,17740,0
20240320,174000,116248401410,17740,17740,17740,17740,0
20240320,173900,116248401410,17740,17740,17740,17740,0
20240320,173800,116248401410,17740,17740,17740,17740,0
20240320,173700,116248401410,17740,17740,17740,17740,0
20240320,173600,116248401410,17740,17740,17740,17740,0
20240320,173500,116248401410,17740,17740,17740,17740,0
20240320,173400,116248401410,17740,17740,17740,17740,0
20240320,173300,116248401410,17740,17740,17740,17740,0
20240320,173200,116248401410,17740,17740,17740,17740,0
20240320,173100,116248401410,17740,17740,17740,17740,0
20240320,173000,116248401410,17740,17740,17740,17740,0
20240320,172900,116248401410,17740,17740,17740,17740,0
20240320,172800,116248401410,17740,17740,17740,17740,0
20240320,172700,116248401410,17740,17740,17740,17740,0
20240320,172600,116248401410,17740,17740,17740,17740,0
20240320,172500,116248401410,17740,17740,17740,17740,0
20240320,172400,116248401410,17740,17740,17740,17740,0
20240320,172300,116248401410,17740,17740,17740,17740,0
20240320,172200,116248401410,17740,17740,17740,17740,0
20240320,172100,116248401410,17740,17740,17740,17740,0
20240320,172000,116248401410,17740,17740,17740,17740,0
20240320,171900,116248401410,17740,17740,17740,17740,0
20240320,171800,116248401410,17740,17740,17740,17740,0
20240320,171700,116248401410,17740,17740,17740,17740,0
20240320,171600,116248401410,17740,17740,17740,17740,0
20240320,171500,116248401410,17740,17740,17740,17740,119841
20240320,171400,116248401410,17740,17740,17740,17740,0
20240320,171300,116248401410,17740,17740,17740,17740,0
20240320,171200,116248401410,17740,17740,17740,17740,0
20240320,171100,116248401410,17740,17740,17740,17740,0
20240320,171000,116248401410,17740,17740,17740,17740,0
20240320,170900,116248401410,17740,17740,17740,17740,0
20240320,170800,116248401410,17740,17740,17740,17740,0
20240320,170700,116248401410,17740,17740,17740,17740,0
20240320,170600,116248401410,17740,17740,17740,17740,0
20240320,170500,116248401410,17740,17740,17740,17740,0
20240320,170400,116248401410,17740,17740,17740,17740,0
20240320,170300,116248401410,17740,17740,17740,17740,0
20240320,170200,116248401410,17740,17740,17740,17740,0
20240320,170100,116248401410,17740,17740,17740,17740,0
20240320,170000,116248401410,17740,17740,17740,17740,0
20240320,165900,116248401410,17740,17740,17740,17740,0
20240320,165800,116248401410,17740,17740,17740,17740,0
20240320,165700,116248401410,17740,17740,17740,17740,0
20240320,165600,116248401410,17740,17740,17740,17740,0
20240320,165500,116248401410,17740,17740,17740,17740,0
20240320,165400,116248401410,17740,17740,17740,17740,0
20240320,165300,116248401410,17740,17740,17740,17740,0
20240320,165200,116248401410,17740,17740,17740,17740,0
20240320,165100,116248401410,17740,17740,17740,17740,0
20240320,165000,116248401410,17740,17740,17740,17740,0
20240320,164900,116248401410,17740,17740,17740,17740,0
20240320,164800,116248401410,17740,17740,17740,17740,0
20240320,164700,116248401410,17740,17740,17740,17740,0
20240320,164600,116248401410,17740,17740,17740,17740,0
20240320,164500,116248401410,17740,17740,17740,17740,119841
20240320,164400,116248401410,17740,17740,17740,17740,0
20240320,164300,116248401410,17740,17740,17740,17740,0
20240320,164200,116248401410,17740,17740,17740,17740,0
20240320,164100,116248401410,17740,17740,17740,17740,0
20240320,164000,116248401410,17740,17740,17740,17740,0
20240320,163900,116248401410,17740,17740,17740,17740,0
20240320,163800,116248401410,17740,17740,17740,17740,0
20240320,163700,116248401410,17740,17740,17740,17740,0
20240320,163600,116248401410,17740,17740,17740,17740,0
20240320,163500,116248401410,17740,17740,17740,17740,0
20240320,163400,116248401410,17740,17740,17740,17740,0
20240320,163300,116248401410,17740,17740,17740,17740,0
20240320,163200,116248401410,17740,17740,17740,17740,0
20240320,163100,116248401410,17740,17740,17740,17740,0
20240320,163000,116248401410,17740,17740,17740,17740,0
20240320,162900,116248401410,17740,17740,17740,17740,0
20240320,162800,116248401410,17740,17740,17740,17740,0
20240320,162700,116248401410,17740,17740,17740,17740,0
20240320,162600,116248401410,17740,17740,17740,17740,0
20240320,162500,116248401410,17740,17740,17740,17740,0
20240320,162400,116248401410,17740,17740,17740,17740,0
20240320,162300,116248401410,17740,17740,17740,17740,0
20240320,162200,116248401410,17740,17740,17740,17740,0
20240320,162100,116248401410,17740,17740,17740,17740,0
20240320,162000,116248401410,17740,17740,17740,17740,0
20240320,161900,116248401410,17740,17740,17740,17740,0
20240320,161800,116248401410,17740,17740,17740,17740,0
20240320,161700,116248401410,17740,17740,17740,17740,0
20240320,161600,116248401410,17740,17740,17740,17740,0
20240320,161500,116248401410,17740,17740,17740,17740,119841
20240320,161400,116248401410,17740,17740,17740,17740,0
20240320,161300,116248401410,17740,17740,17740,17740,0
20240320,161200,116248401410,17740,17740,17740,17740,0
20240320,161100,116248401410,17740,17740,17740,17740,0
20240320,161000,116248401410,17740,17740,17740,17740,0
20240320,160900,116248401410,17740,17740,17740,17740,0
20240320,160800,116248401410,17740,17740,17740,17740,0
20240320,160700,116248401410,17740,17740,17740,17740,0
20240320,160600,116248401410,17740,17740,17740,17740,0
20240320,160500,116248401410,17740,17740,17740,17740,0
20240320,160400,116248401410,17740,17740,17740,17740,0
20240320,160300,116248401410,17740,17740,17740,17740,0
20240320,160200,116248401410,17740,17740,17740,17740,0
20240320,160100,116248401410,17740,17740,17740,17740,0
20240320,160000,116248401410,17740,17740,17740,17740,0
20240320,155900,116248401410,17740,17740,17740,17740,0
20240320,155800,116248401410,17740,17740,17740,17740,0
20240320,155700,116248401410,17740,17740,17740,17740,0
20240320,155600,116248401410,17740,17740,17740,17740,0
20240320,155500,116248401410,17740,17740,17740,17740,0
20240320,155400,116248401410,17740,17740,17740,17740,0
20240320,155300,116248401410,17740,17740,17740,17740,0
20240320,155200,116248401410,17740,17740,17740,17740,0
20240320,155100,116248401410,17740,17740,17740,17740,0
20240320,155000,116248401410,17740,17740,17740,17740,0
20240320,154900,116248401410,17740,17740,17740,17740,0
20240320,154800,116248401410,17740,17740,17740,17740,0
20240320,154700,116248401410,17740,17740,17740,17740,0
20240320,154600,116248401410,17740,17740,17740,17740,0
20240320,154500,116248401410,17740,17740,17740,17740,119841
20240320,154400,116248401410,17740,17740,17740,17740,0
20240320,154300,116248401410,17740,17740,17740,17740,0
20240320,154200,116248401410,17740,17740,17740,17740,0
20240320,154100,116248401410,17740,17740,17740,17740,0
20240320,154000,116248401410,17740,17740,17740,17740,0
20240320,153900,116248401410,17740,17740,17740,17740,0
20240320,153800,116248401410,17740,17740,17740,17740,0
20240320,153700,116248401410,17740,17740,17740,17740,0
20240320,153600,116248401410,17740,17740,17740,17740,0
20240320,153500,116248401410,17740,17740,17740,17740,0
20240320,153400,116248401410,17740,17740,17740,17740,0
20240320,153300,116248401410,17740,17740,17740,17740,0
20240320,153200,116248401410,17740,17740,17740,17740,0
20240320,153100,116248401410,17740,17740,17740,17740,0
20240320,153000,116248401410,17740,17740,17740,17740,119841
20240320,152900,114122422070,17740,17740,17740,17740,0
20240320,152800,114122422070,17740,17740,17740,17740,0
20240320,152700,114122422070,17740,17740,17740,17740,0
20240320,152600,114122422070,17740,17740,17740,17740,0
20240320,152500,114122422070,17740,17740,17740,17740,0
20240320,152400,114122422070,17740,17740,17740,17740,0
20240320,152300,114122422070,17740,17740,17740,17740,0
20240320,152200,114122422070,17740,17740,17740,17740,0
20240320,152100,114122422070,17740,17740,17740,17740,0
20240320,152000,114122422070,17740,17740,17740,17740,0
20240320,151900,114122422070,17740,17750,17750,17730,23230
20240320,151800,113710351500,17750,17720,17750,17710,24707
20240320,151700,113272291790,17710,17710,17720,17700,11593
20240320,151600,113066933770,17710,17720,17720,17700,14129
20240320,151500,112816677440,17720,17700,17720,17700,16347
20240320,151400,112527143380,17710,17690,17710,17690,18524
20240320,151300,112199250770,17690,17690,17700,17680,7429
20240320,151200,112067833840,17690,17690,17690,17680,8581
20240320,151100,111916060380,17690,17670,17690,17660,15670
20240320,151000,111639130780,17680,17690,17690,17670,16918
20240320,150900,111340014890,17690,17690,17700,17680,10954
20240320,150800,111146225250,17690,17690,17700,17680,7968
20240320,150700,111005268740,17690,17690,17690,17680,4264
20240320,150600,110929849530,17680,17690,17700,17680,8462
20240320,150500,110780181570,17690,17690,17700,17680,5450
20240320,150400,110683754030,17690,17710,17710,17680,12011
20240320,150300,110471209080,17710,17710,17720,17700,5148
20240320,150200,110380033240,17710,17710,17720,17700,6304
20240320,150100,110268378480,17710,17720,17720,17700,8950
20240320,150000,110109878240,17720,17710,17720,17700,8259
20240320,145900,109963602400,17710,17700,17720,17700,6346
20240320,145800,109851207330,17700,17710,17710,17690,6880
20240320,145700,109729405200,17710,17700,17710,17690,7066
20240320,145600,109604348550,17700,17710,17720,17690,17793
20240320,145500,109289347640,17710,17710,17720,17700,7412
20240320,145400,109158085410,17710,17710,17710,17700,10437
20240320,145300,108973291530,17710,17700,17710,17680,20016
20240320,145200,108619153350,17700,17700,17700,17690,5139
20240320,145100,108528195200,17700,17690,17700,17680,10653
20240320,145000,108339702900,17690,17680,17690,17670,11332
20240320,144900,108139354470,17670,17670,17680,17670,2703
20240320,144800,108091572960,17680,17680,17680,17670,7493
20240320,144700,107959146730,17680,17680,17680,17670,2295
20240320,144600,107918583920,17670,17680,17680,17660,9391
20240320,144500,107752619350,17680,17670,17680,17660,2984
20240320,144400,107699882230,17680,17670,17680,17660,4359
20240320,144300,107622851260,17670,17680,17690,17660,6696
20240320,144200,107504511870,17680,17700,17700,17680,5076
20240320,144100,107414733590,17700,17690,17700,17680,3110
20240320,144000,107359700820,17690,17680,17700,17680,3595
20240320,143900,107296115990,17690,17690,17690,17680,6973
20240320,143800,107172780400,17690,17680,17690,17670,8820
20240320,143700,107016815840,17680,17650,17680,17650,7044
20240320,143600,106892375990,17660,17670,17670,17650,5264
20240320,143500,106799434780,17670,17650,17670,17640,10002
20240320,143400,106622891790,17650,17650,17650,17640,2731
20240320,143300,106574702190,17650,17640,17650,17630,12168
20240320,143200,106360078020,17630,17640,17650,17630,7354
20240320,143100,106230337470,17650,17640,17650,17640,5947
20240320,143000,106125408240,17650,17660,17670,17640,13628
20240320,142900,105884790560,17650,17650,17660,17650,8911
20240320,142800,105727483450,17650,17660,17660,17650,2952
20240320,142700,105675365380,17650,17650,17660,17640,2416
20240320,142600,105632729110,17650,17660,17660,17640,3912
20240320,142500,105563668060,17660,17640,17660,17640,2117
20240320,142400,105526301170,17640,17660,17660,17640,3846
20240320,142300,105458416120,17650,17650,17670,17650,4164
20240320,142200,105384894250,17660,17660,17660,17640,1896
20240320,142100,105351416210,17660,17660,17660,17630,9224
20240320,142000,105188637040,17660,17650,17670,17640,10533
20240320,141900,105002715910,17660,17660,17670,17650,3265
20240320,141800,104945056310,17660,17680,17680,17660,9067
20240320,141700,104784880190,17680,17690,17700,17680,3373
20240320,141600,104725229210,17690,17690,17700,17680,5638
20240320,141500,104625506540,17680,17690,17690,17680,4633
20240320,141400,104543580020,17680,17690,17700,17680,9596
20240320,141300,104373810040,17700,17690,17700,17690,5313
20240320,141200,104279786790,17700,17700,17700,17690,8420
20240320,141100,104130762640,17690,17700,17700,17690,2021
20240320,141000,104094997710,17700,17700,17700,17690,2564
20240320,140900,104049631710,17700,17700,17700,17690,6486
20240320,140800,103934841770,17700,17700,17700,17690,2061
20240320,140700,103898371990,17700,17690,17700,17680,5193
20240320,140600,103806502580,17700,17700,17700,17690,4218
20240320,140500,103731868280,17700,17700,17700,17680,5591
20240320,140400,103632976870,17690,17700,17700,17690,4652
20240320,140300,103550650470,17700,17700,17710,17690,7557
20240320,140200,103416886380,17700,17680,17710,17680,12891
20240320,140100,103188738280,17690,17680,17690,17670,7731
20240320,140000,103052023590,17680,17680,17680,17670,4620
20240320,135900,102970359120,17680,17670,17680,17660,6446
20240320,135800,102856455460,17660,17670,17670,17660,3725
20240320,135700,102790653720,17660,17660,17670,17650,3984
20240320,135600,102720304020,17660,17680,17680,17660,10029
20240320,135500,102543050200,17680,17660,17680,17650,7957
20240320,135400,102402492990,17660,17640,17670,17640,10355
20240320,135300,102219684100,17650,17630,17650,17620,6596
20240320,135200,102103367230,17630,17620,17630,17610,5068
20240320,135100,102014053550,17620,17600,17620,17580,9555
20240320,135000,101845906770,17600,17590,17600,17580,4201
20240320,134900,101772008120,17580,17590,17600,17580,5330
20240320,134800,101678272670,17590,17590,17600,17580,2562
20240320,134700,101633204760,17590,17600,17600,17580,3749
20240320,134600,101567279140,17590,17600,17600,17580,3656
20240320,134500,101502956920,17600,17590,17610,17590,4244
20240320,134400,101428290670,17600,17590,17600,17590,4113
20240320,134300,101355928710,17590,17600,17600,17580,3884
20240320,134200,101287621240,17590,17610,17620,17580,26096
20240320,134100,100828316040,17620,17630,17630,17610,5985
20240320,134000,100722858490,17630,17620,17640,17610,3718
20240320,133900,100657334990,17620,17630,17630,17620,2458
20240320,133800,100614018950,17630,17610,17630,17610,4955
20240320,133700,100526713780,17620,17620,17620,17610,3902
20240320,133600,100457973900,17610,17620,17630,17610,4487
20240320,133500,100378927210,17610,17620,17640,17610,7052
20240320,133400,100254657920,17620,17610,17620,17600,2661
20240320,133300,100207794270,17610,17590,17620,17590,4910
20240320,133200,100121359190,17600,17590,17600,17590,3721
20240320,133100,100055884340,17600,17590,17600,17590,5748
20240320,133000,99954748910,17590,17620,17620,17590,9384
20240320,132900,99789620050,17620,17610,17620,17600,6283
20240320,132800,99679012860,17610,17620,17620,17600,24848
20240320,132700,99241527370,17620,17640,17650,17610,16126
20240320,132600,98957350010,17640,17640,17660,17630,9585
20240320,132500,98788238330,17640,17660,17660,17630,18567
20240320,132400,98460644970,17650,17680,17680,17650,7288
20240320,132300,98331925440,17680,17680,17680,17670,3578
20240320,132200,98268689600,17680,17660,17680,17660,7135
20240320,132100,98142650310,17670,17710,17720,17650,28848
20240320,132000,97632645910,17720,17730,17730,17700,11134
20240320,131900,97435460710,17730,17700,17730,17690,8212
20240320,131800,97290047180,17700,17720,17730,17690,14518
20240320,131700,97032970390,17730,17740,17740,17720,8383
20240320,131600,96884344440,17730,17740,17740,17730,6015
20240320,131500,96777665990,17730,17740,17750,17730,11889
20240320,131400,96566771840,17730,17720,17740,17710,8342
20240320,131300,96418914590,17720,17720,17730,17710,8791
20240320,131200,96263151800,17720,17720,17730,17710,9684
20240320,131100,96091542770,17720,17700,17730,17700,7398
20240320,131000,95960483200,17710,17700,17710,17690,5890
20240320,130900,95856239500,17700,17700,17710,17670,11624
20240320,130800,95650646890,17710,17730,17740,17700,11681
20240320,130700,95443642880,17730,17720,17740,17710,15157
20240320,130600,95174901400,17720,17700,17720,17690,10761
20240320,130500,94984345950,17700,17680,17700,17660,7034
20240320,130400,94859954440,17680,17680,17680,17660,5348
20240320,130300,94765459890,17670,17680,17680,17670,5826
20240320,130200,94662499380,17670,17670,17680,17660,3857
20240320,130100,94594331830,17660,17670,17680,17660,4775
20240320,130000,94509973930,17680,17700,17700,17670,16553
20240320,125900,94217318370,17690,17700,17710,17680,13063
20240320,125800,93986209310,17700,17690,17700,17680,8307
20240320,125700,93839226640,17690,17730,17740,17680,33755
20240320,125600,93241295250,17730,17680,17740,17670,68396
20240320,125500,92030670280,17680,17640,17680,17630,36232
20240320,125400,91390873510,17640,17640,17650,17630,12157
20240320,125300,91176430570,17640,17640,17640,17630,3885
20240320,125200,91107912830,17640,17620,17640,17620,16460
20240320,125100,90817792200,17620,17610,17620,17600,7961
20240320,125000,90677560180,17610,17610,17610,17600,3327
20240320,124900,90618975800,17610,17600,17610,17590,7326
20240320,124800,90490026560,17590,17590,17600,17590,3074
20240320,124700,90435940610,17600,17600,17600,17590,3351
20240320,124600,90376973490,17590,17600,17600,17590,2865
20240320,124500,90326555480,17600,17600,17600,17590,2670
20240320,124400,90279577050,17600,17600,17600,17590,1447
20240320,124300,90254113440,17590,17580,17600,17580,4772
20240320,124200,90170194440,17590,17590,17600,17580,5362
20240320,124100,90075894290,17590,17590,17600,17580,3468
20240320,124000,90014895970,17590,17580,17590,17580,5850
20240320,123900,89912040830,17590,17590,17590,17580,2572
20240320,123800,89866816340,17580,17600,17600,17580,2759
20240320,123700,89818294310,17600,17580,17600,17580,6970
20240320,123600,89695736710,17590,17600,17600,17580,4920
20240320,123500,89609198990,17600,17600,17610,17590,10468
20240320,123400,89424970340,17590,17590,17600,17590,3476
20240320,123300,89363806780,17600,17600,17610,17580,5826
20240320,123200,89261280220,17610,17600,17610,17580,14729
20240320,123100,89002143590,17600,17600,17610,17590,3912
20240320,123000,88933294510,17600,17590,17610,17590,13081
20240320,122900,88703103770,17590,17590,17600,17580,7998
20240320,122800,88562432780,17580,17600,17600,17580,6956
20240320,122700,88440073290,17600,17600,17600,17580,2866
20240320,122600,88389661120,17600,17600,17600,17590,2288
20240320,122500,88349402370,17600,17600,17600,17590,2145
20240320,122400,88311661600,17600,17600,17610,17590,7610
20240320,122300,88177733070,17610,17600,17610,17600,3797
20240320,122200,88110872720,17610,17580,17610,17580,12746
20240320,122100,87886561960,17580,17590,17590,17570,6017
20240320,122000,87780805940,17590,17580,17590,17570,8301
20240320,121900,87634866430,17580,17580,17580,17570,8154
20240320,121800,87491578180,17580,17580,17580,17570,4363
20240320,121700,87414897860,17570,17570,17580,17570,1186
20240320,121600,87394054040,17580,17570,17580,17570,4809
20240320,121500,87309539290,17580,17570,17580,17570,4969
20240320,121400,87222214690,17570,17580,17590,17570,3499
20240320,121300,87160698770,17580,17580,17580,17570,6811
20240320,121200,87040991950,17580,17590,17600,17570,13515
20240320,121100,86803363420,17580,17590,17590,17580,6767
20240320,121000,86684366410,17590,17600,17600,17580,9900
20240320,120900,86510240730,17590,17610,17610,17590,14603
20240320,120800,86253212380,17610,17600,17610,17600,7431
20240320,120700,86122362530,17610,17610,17610,17600,2546
20240320,120600,86077538650,17610,17610,17610,17600,5038
20240320,120500,85988839390,17610,17600,17610,17600,5765
20240320,120400,85887332950,17610,17610,17610,17600,5328
20240320,120300,85793540060,17610,17600,17610,17590,6036
20240320,120200,85687275750,17610,17590,17610,17580,20483
20240320,120100,85326826180,17590,17580,17590,17570,3285
20240320,120000,85269083070,17580,17600,17600,17570,11321
20240320,115900,85070000610,17600,17600,17600,17590,4035
20240320,115800,84999007840,17600,17580,17600,17580,4466
20240320,115700,84920457500,17590,17600,17600,17580,4355
20240320,115600,84843868180,17600,17600,17600,17590,7248
20240320,115500,84716348490,17600,17590,17600,17590,6579
20240320,115400,84600611230,17580,17580,17590,17580,9128
20240320,115300,84440061120,17590,17590,17590,17580,2269
20240320,115200,84400160040,17580,17590,17590,17580,3331
20240320,115100,84341587990,17590,17590,17590,17580,5389
20240320,115000,84246827070,17590,17580,17590,17580,5496
20240320,114900,84150190670,17580,17580,17580,17570,2329
20240320,114800,84109263940,17580,17570,17590,17560,5727
20240320,114700,84008613500,17590,17580,17590,17570,5426
20240320,114600,83913222040,17570,17570,17580,17570,3361
20240320,114500,83854148830,17580,17580,17580,17560,5512
20240320,114400,83757294510,17580,17570,17580,17570,4711
20240320,114300,83674500360,17580,17580,17580,17570,5388
20240320,114200,83579789720,17580,17570,17580,17570,8166
20240320,114100,83436269560,17570,17580,17580,17570,5743
20240320,114000,83335341540,17580,17580,17580,17570,3727
20240320,113900,83269834620,17580,17590,17590,17570,11609
20240320,113800,83065751710,17580,17560,17590,17560,16167
20240320,113700,82781618830,17560,17540,17570,17540,15129
20240320,113600,82516000550,17540,17540,17550,17530,19477
20240320,113500,82174392510,17540,17530,17540,17530,2999
20240320,113400,82121799710,17540,17530,17540,17530,3718
20240320,113300,82056606930,17530,17530,17530,17510,3548
20240320,113200,81994431770,17530,17510,17530,17500,6367
20240320,113100,81882911940,17510,17510,17520,17500,3045
20240320,113000,81829590750,17510,17520,17520,17500,5678
20240320,112900,81730165370,17520,17500,17520,17490,5123
20240320,112800,81640462840,17510,17510,17510,17500,3943
20240320,112700,81571440650,17510,17500,17510,17490,8508
20240320,112600,81422560500,17500,17500,17520,17490,29716
20240320,112500,80902470030,17500,17510,17520,17500,3715
20240320,112400,80837432720,17500,17520,17520,17500,5400
20240320,112300,80742891700,17520,17520,17520,17510,5257
20240320,112200,80650824930,17510,17520,17530,17510,5086
20240320,112100,80561740850,17530,17530,17540,17520,6492
20240320,112000,80447923920,17540,17550,17550,17530,4124
20240320,111900,80375604630,17540,17540,17550,17530,5310
20240320,111800,80282492890,17540,17550,17550,17540,4009
20240320,111700,80212160260,17550,17530,17550,17510,3223
20240320,111600,80155676680,17520,17550,17550,17520,4637
20240320,111500,80074361760,17530,17550,17550,17510,17118
20240320,111400,79774387940,17550,17530,17550,17520,3611
20240320,111300,79711056350,17530,17550,17560,17520,31132
20240320,111200,79164923320,17550,17530,17550,17530,8278
20240320,111100,79019710510,17530,17540,17540,17530,4331
20240320,111000,78943762830,17540,17540,17550,17530,9118
20240320,110900,78783844550,17540,17530,17540,17520,12018
20240320,110800,78573141670,17530,17530,17530,17510,3729
20240320,110700,78507797180,17520,17520,17530,17510,5262
20240320,110600,78415593080,17520,17510,17520,17500,7855
20240320,110500,78278037810,17500,17460,17500,17450,17716
20240320,110400,77968459690,17450,17450,17460,17440,7181
20240320,110300,77843144490,17450,17450,17450,17430,9462
20240320,110200,77678116680,17450,17440,17450,17430,10274
20240320,110100,77498978850,17440,17440,17450,17430,10904
20240320,110000,77308843610,17440,17480,17480,17440,97298
20240320,105900,75609323530,17480,17480,17490,17470,8671
20240320,105800,75457795820,17480,17470,17490,17470,1946
20240320,105700,75423777990,17470,17480,17490,17470,9592
20240320,105600,75256140490,17490,17490,17490,17470,12667
20240320,105500,75034805300,17490,17500,17500,17470,15368
20240320,105400,74766233750,17500,17520,17520,17490,9599
20240320,105300,74598193480,17520,17520,17520,17510,7999
20240320,105200,74458068950,17520,17510,17520,17500,7310
20240320,105100,74330011040,17510,17510,17520,17500,7054
20240320,105000,74206512540,17510,17490,17510,17480,6361
20240320,104900,74095185950,17490,17480,17490,17470,4923
20240320,104800,74009154150,17470,17500,17500,17470,7206
20240320,104700,73883138720,17490,17510,17520,17490,6391
20240320,104600,73771291030,17510,17520,17520,17500,6750
20240320,104500,73653079240,17510,17530,17530,17510,9368
20240320,104400,73488929450,17530,17520,17530,17510,5795
20240320,104300,73387395020,17520,17500,17520,17500,2789
20240320,104200,73338544880,17500,17500,17540,17490,11005
20240320,104100,73145861350,17500,17530,17530,17480,13616
20240320,104000,72907438170,17540,17460,17540,17460,20627
20240320,103900,72546547710,17470,17490,17490,17460,6119
20240320,103800,72439595150,17490,17470,17490,17460,5065
20240320,103700,72351078080,17470,17430,17470,17420,11725
20240320,103600,72146483760,17420,17420,17440,17420,14128
20240320,103500,71900300260,17430,17440,17440,17420,11043
20240320,103400,71707839560,17440,17440,17440,17430,5029
20240320,103300,71620157470,17440,17450,17450,17430,13198
20240320,103200,71390018130,17450,17470,17470,17440,9096
20240320,103100,71231249240,17470,17460,17470,17460,2595
20240320,103000,71185928830,17460,17470,17470,17450,4854
20240320,102900,71101164070,17460,17460,17470,17450,4006
20240320,102800,71031223490,17460,17440,17460,17430,8654
20240320,102700,70880235440,17430,17450,17450,17430,15754
20240320,102600,70605546810,17450,17450,17450,17440,5914
20240320,102500,70502375980,17450,17450,17460,17440,5706
20240320,102400,70402803630,17450,17450,17460,17440,15019
20240320,102300,70140782730,17440,17470,17470,17440,12122
20240320,102200,69929213660,17450,17460,17480,17450,17642
20240320,102100,69621194310,17460,17460,17480,17450,18170
20240320,102000,69303894410,17460,17460,17470,17450,9695
20240320,101900,69134616920,17460,17470,17480,17450,22080
20240320,101800,68749065570,17480,17500,17510,17470,11465
20240320,101700,68548571210,17500,17510,17530,17490,6825
20240320,101600,68429070630,17510,17480,17520,17470,9688
20240320,101500,68259548500,17480,17500,17510,17470,15151
20240320,101400,67994678840,17510,17530,17530,17500,14532
20240320,101300,67740120530,17530,17510,17530,17480,10718
20240320,101200,67552483150,17510,17490,17510,17480,26457
20240320,101100,67089767230,17490,17520,17520,17470,33864
20240320,101000,66497256650,17510,17530,17530,17510,17579
20240320,100900,66189210520,17530,17560,17570,17520,35560
20240320,100800,65565418370,17560,17560,17580,17560,13216
20240320,100700,65333267310,17570,17590,17590,17560,18341
20240320,100600,65010984090,17590,17630,17640,17580,18477
20240320,100500,64685693660,17640,17640,17660,17610,33310
20240320,100400,64098087970,17640,17640,17650,17630,20987
20240320,100300,63727812230,17650,17610,17650,17600,30100
20240320,100200,63197266060,17600,17610,17620,17600,13107
20240320,100100,62966397560,17610,17600,17620,17600,19086
20240320,100000,62630309860,17610,17600,17610,17580,13138
20240320,095900,62399122010,17590,17630,17630,17590,24723
20240320,095800,61963698460,17630,17590,17640,17580,55317
20240320,095700,60989682250,17590,17570,17590,17560,21444
20240320,095600,60612733160,17570,17550,17580,17550,40553
20240320,095500,59900115080,17560,17560,17560,17550,13096
20240320,095400,59670190390,17560,17570,17580,17550,27776
20240320,095300,59182268070,17560,17560,17570,17550,27583
20240320,095200,58697785080,17560,17510,17560,17500,20575
20240320,095100,58336897230,17510,17520,17530,17490,23966
20240320,095000,57917198010,17530,17560,17560,17520,25307
20240320,094900,57473170110,17550,17530,17570,17530,43539
20240320,094800,56709086570,17540,17520,17550,17510,32539
20240320,094700,56138526360,17530,17500,17530,17480,42781
20240320,094600,55389843660,17490,17470,17500,17460,36576
20240320,094500,54750549850,17470,17460,17470,17450,13049
20240320,094400,54522678440,17470,17440,17470,17430,17721
20240320,094300,54213362640,17450,17430,17450,17420,10153
20240320,094200,54036285960,17430,17440,17450,17410,21749
20240320,094100,53657308020,17430,17470,17470,17430,27527
20240320,094000,53176727340,17460,17460,17470,17460,14858
20240320,093900,52917256720,17460,17440,17460,17410,29715
20240320,093800,52399225580,17440,17460,17460,17440,32714
20240320,093700,51828382960,17460,17420,17460,17420,32097
20240320,093600,51268482570,17420,17410,17430,17400,24838
20240320,093500,50835998310,17410,17400,17420,17390,37301
20240320,093400,50186725080,17390,17390,17410,17380,39748
20240320,093300,49495215950,17390,17330,17400,17320,34556
20240320,093200,48894970430,17320,17380,17380,17310,27563
20240320,093100,48417048020,17380,17350,17380,17340,28390
20240320,093000,47924011050,17350,17340,17360,17320,29003
20240320,092900,47420888830,17340,17290,17350,17250,63078
20240320,092800,46330463600,17300,17290,17300,17280,16992
20240320,092700,46036659480,17290,17330,17330,17280,34689
20240320,092600,45436300640,17330,17320,17330,17310,28942
20240320,092500,44934938520,17320,17240,17340,17240,64050
20240320,092400,43828419440,17250,17230,17250,17230,30267
20240320,092300,43306550820,17240,17230,17250,17220,71882
20240320,092200,42068005610,17220,17240,17240,17210,60863
20240320,092100,41019691650,17240,17240,17250,17230,30440
20240320,092000,40495009640,17240,17230,17280,17210,75360
20240320,091900,39196754410,17230,17300,17310,17220,160562
20240320,091800,36426094590,17300,17340,17340,17290,39145
20240320,091700,35748431570,17330,17370,17370,17330,30512
20240320,091600,35219014650,17370,17380,17400,17370,52617
20240320,091500,34304270370,17380,17320,17380,17310,50611
20240320,091400,33426093420,17320,17290,17320,17270,67656
20240320,091300,32256316450,17280,17300,17300,17270,48225
20240320,091200,31423056670,17280,17290,17300,17250,159749
20240320,091100,28664656030,17290,17310,17330,17280,117724
20240320,091000,26628188240,17320,17330,17330,17270,203718
20240320,090900,23103420080,17330,17370,17370,17330,99933
20240320,090800,21369935130,17370,17390,17400,17350,118029
20240320,090700,19320056480,17390,17460,17460,17390,101531
20240320,090600,17551753160,17480,17420,17480,17390,188673
20240320,090500,14265953970,17430,17450,17460,17420,88202
20240320,090400,12728419150,17440,17490,17490,17440,65948
20240320,090300,11576878210,17490,17580,17600,17480,83103
20240320,090200,10120225900,17590,17570,17640,17560,78934
20240320,090100,8731552940,17600,17420,17670,17410,142091
20240320,090000,6240125200,17410,17500,17540,17400,355601