stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191500,65804497640,17890,17890,17890,17890,95062
20240322,191400,65804497640,17890,17890,17890,17890,0
20240322,191300,65804497640,17890,17890,17890,17890,0
20240322,191200,65804497640,17890,17890,17890,17890,0
20240322,191100,65804497640,17890,17890,17890,17890,0
20240322,191000,65804497640,17890,17890,17890,17890,0
20240322,190900,65804497640,17890,17890,17890,17890,0
20240322,190800,65804497640,17890,17890,17890,17890,0
20240322,190700,65804497640,17890,17890,17890,17890,0
20240322,190600,65804497640,17890,17890,17890,17890,0
20240322,190500,65804497640,17890,17890,17890,17890,0
20240322,190400,65804497640,17890,17890,17890,17890,0
20240322,190300,65804497640,17890,17890,17890,17890,0
20240322,190200,65804497640,17890,17890,17890,17890,0
20240322,190100,65804497640,17890,17890,17890,17890,0
20240322,190000,65804497640,17890,17890,17890,17890,0
20240322,185900,65804497640,17890,17890,17890,17890,0
20240322,185800,65804497640,17890,17890,17890,17890,0
20240322,185700,65804497640,17890,17890,17890,17890,0
20240322,185600,65804497640,17890,17890,17890,17890,0
20240322,185500,65804497640,17890,17890,17890,17890,0
20240322,185400,65804497640,17890,17890,17890,17890,0
20240322,185300,65804497640,17890,17890,17890,17890,0
20240322,185200,65804497640,17890,17890,17890,17890,0
20240322,185100,65804497640,17890,17890,17890,17890,0
20240322,185000,65804497640,17890,17890,17890,17890,0
20240322,184900,65804497640,17890,17890,17890,17890,0
20240322,184800,65804497640,17890,17890,17890,17890,0
20240322,184700,65804497640,17890,17890,17890,17890,0
20240322,184600,65804497640,17890,17890,17890,17890,0
20240322,184500,65804497640,17890,17890,17890,17890,95062
20240322,184400,65804497640,17890,17890,17890,17890,0
20240322,184300,65804497640,17890,17890,17890,17890,0
20240322,184200,65804497640,17890,17890,17890,17890,0
20240322,184100,65804497640,17890,17890,17890,17890,0
20240322,184000,65804497640,17890,17890,17890,17890,0
20240322,183900,65804497640,17890,17890,17890,17890,0
20240322,183800,65804497640,17890,17890,17890,17890,0
20240322,183700,65804497640,17890,17890,17890,17890,0
20240322,183600,65804497640,17890,17890,17890,17890,0
20240322,183500,65804497640,17890,17890,17890,17890,0
20240322,183400,65804497640,17890,17890,17890,17890,0
20240322,183300,65804497640,17890,17890,17890,17890,0
20240322,183200,65804497640,17890,17890,17890,17890,0
20240322,183100,65804497640,17890,17890,17890,17890,0
20240322,183000,65804497640,17890,17890,17890,17890,0
20240322,182900,65804497640,17890,17890,17890,17890,0
20240322,182800,65804497640,17890,17890,17890,17890,0
20240322,182700,65804497640,17890,17890,17890,17890,0
20240322,182600,65804497640,17890,17890,17890,17890,0
20240322,182500,65804497640,17890,17890,17890,17890,0
20240322,182400,65804497640,17890,17890,17890,17890,0
20240322,182300,65804497640,17890,17890,17890,17890,0
20240322,182200,65804497640,17890,17890,17890,17890,0
20240322,182100,65804497640,17890,17890,17890,17890,0
20240322,182000,65804497640,17890,17890,17890,17890,0
20240322,181900,65804497640,17890,17890,17890,17890,0
20240322,181800,65804497640,17890,17890,17890,17890,0
20240322,181700,65804497640,17890,17890,17890,17890,0
20240322,181600,65804497640,17890,17890,17890,17890,0
20240322,181500,65804497640,17890,17890,17890,17890,95062
20240322,181400,65804497640,17890,17890,17890,17890,0
20240322,181300,65804497640,17890,17890,17890,17890,0
20240322,181200,65804497640,17890,17890,17890,17890,0
20240322,181100,65804497640,17890,17890,17890,17890,0
20240322,181000,65804497640,17890,17890,17890,17890,0
20240322,180900,65804497640,17890,17890,17890,17890,0
20240322,180800,65804497640,17890,17890,17890,17890,0
20240322,180700,65804497640,17890,17890,17890,17890,0
20240322,180600,65804497640,17890,17890,17890,17890,0
20240322,180500,65804497640,17890,17890,17890,17890,0
20240322,180400,65804497640,17890,17890,17890,17890,0
20240322,180300,65804497640,17890,17890,17890,17890,0
20240322,180200,65804497640,17890,17890,17890,17890,0
20240322,180100,65804497640,17890,17890,17890,17890,0
20240322,180000,65804497640,17890,17890,17890,17890,0
20240322,175900,65804497640,17890,17890,17890,17890,0
20240322,175800,65804497640,17890,17890,17890,17890,0
20240322,175700,65804497640,17890,17890,17890,17890,0
20240322,175600,65804497640,17890,17890,17890,17890,0
20240322,175500,65804497640,17890,17890,17890,17890,0
20240322,175400,65804497640,17890,17890,17890,17890,0
20240322,175300,65804497640,17890,17890,17890,17890,0
20240322,175200,65804497640,17890,17890,17890,17890,0
20240322,175100,65804497640,17890,17890,17890,17890,0
20240322,175000,65804497640,17890,17890,17890,17890,0
20240322,174900,65804497640,17890,17890,17890,17890,0
20240322,174800,65804497640,17890,17890,17890,17890,0
20240322,174700,65804497640,17890,17890,17890,17890,0
20240322,174600,65804497640,17890,17890,17890,17890,0
20240322,174500,65804497640,17890,17890,17890,17890,95062
20240322,174400,65804497640,17890,17890,17890,17890,0
20240322,174300,65804497640,17890,17890,17890,17890,0
20240322,174200,65804497640,17890,17890,17890,17890,0
20240322,174100,65804497640,17890,17890,17890,17890,0
20240322,174000,65804497640,17890,17890,17890,17890,0
20240322,173900,65804497640,17890,17890,17890,17890,0
20240322,173800,65804497640,17890,17890,17890,17890,0
20240322,173700,65804497640,17890,17890,17890,17890,0
20240322,173600,65804497640,17890,17890,17890,17890,0
20240322,173500,65804497640,17890,17890,17890,17890,0
20240322,173400,65804497640,17890,17890,17890,17890,0
20240322,173300,65804497640,17890,17890,17890,17890,0
20240322,173200,65804497640,17890,17890,17890,17890,0
20240322,173100,65804497640,17890,17890,17890,17890,0
20240322,173000,65804497640,17890,17890,17890,17890,0
20240322,172900,65804497640,17890,17890,17890,17890,0
20240322,172800,65804497640,17890,17890,17890,17890,0
20240322,172700,65804497640,17890,17890,17890,17890,0
20240322,172600,65804497640,17890,17890,17890,17890,0
20240322,172500,65804497640,17890,17890,17890,17890,0
20240322,172400,65804497640,17890,17890,17890,17890,0
20240322,172300,65804497640,17890,17890,17890,17890,0
20240322,172200,65804497640,17890,17890,17890,17890,0
20240322,172100,65804497640,17890,17890,17890,17890,0
20240322,172000,65804497640,17890,17890,17890,17890,0
20240322,171900,65804497640,17890,17890,17890,17890,0
20240322,171800,65804497640,17890,17890,17890,17890,0
20240322,171700,65804497640,17890,17890,17890,17890,0
20240322,171600,65804497640,17890,17890,17890,17890,0
20240322,171500,65804497640,17890,17890,17890,17890,95062
20240322,171400,65804497640,17890,17890,17890,17890,0
20240322,171300,65804497640,17890,17890,17890,17890,0
20240322,171200,65804497640,17890,17890,17890,17890,0
20240322,171100,65804497640,17890,17890,17890,17890,0
20240322,171000,65804497640,17890,17890,17890,17890,0
20240322,170900,65804497640,17890,17890,17890,17890,0
20240322,170800,65804497640,17890,17890,17890,17890,0
20240322,170700,65804497640,17890,17890,17890,17890,0
20240322,170600,65804497640,17890,17890,17890,17890,0
20240322,170500,65804497640,17890,17890,17890,17890,0
20240322,170400,65804497640,17890,17890,17890,17890,0
20240322,170300,65804497640,17890,17890,17890,17890,0
20240322,170200,65804497640,17890,17890,17890,17890,0
20240322,170100,65804497640,17890,17890,17890,17890,0
20240322,170000,65804497640,17890,17890,17890,17890,0
20240322,165900,65804497640,17890,17890,17890,17890,0
20240322,165800,65804497640,17890,17890,17890,17890,0
20240322,165700,65804497640,17890,17890,17890,17890,0
20240322,165600,65804497640,17890,17890,17890,17890,0
20240322,165500,65804497640,17890,17890,17890,17890,0
20240322,165400,65804497640,17890,17890,17890,17890,0
20240322,165300,65804497640,17890,17890,17890,17890,0
20240322,165200,65804497640,17890,17890,17890,17890,0
20240322,165100,65804497640,17890,17890,17890,17890,0
20240322,165000,65804497640,17890,17890,17890,17890,0
20240322,164900,65804497640,17890,17890,17890,17890,0
20240322,164800,65804497640,17890,17890,17890,17890,0
20240322,164700,65804497640,17890,17890,17890,17890,0
20240322,164600,65804497640,17890,17890,17890,17890,0
20240322,164500,65804497640,17890,17890,17890,17890,95062
20240322,164400,65804497640,17890,17890,17890,17890,0
20240322,164300,65804497640,17890,17890,17890,17890,0
20240322,164200,65804497640,17890,17890,17890,17890,0
20240322,164100,65804497640,17890,17890,17890,17890,0
20240322,164000,65804497640,17890,17890,17890,17890,0
20240322,163900,65804497640,17890,17890,17890,17890,0
20240322,163800,65804497640,17890,17890,17890,17890,0
20240322,163700,65804497640,17890,17890,17890,17890,0
20240322,163600,65804497640,17890,17890,17890,17890,0
20240322,163500,65804497640,17890,17890,17890,17890,0
20240322,163400,65804497640,17890,17890,17890,17890,0
20240322,163300,65804497640,17890,17890,17890,17890,0
20240322,163200,65804497640,17890,17890,17890,17890,0
20240322,163100,65804497640,17890,17890,17890,17890,0
20240322,163000,65804497640,17890,17890,17890,17890,0
20240322,162900,65804497640,17890,17890,17890,17890,0
20240322,162800,65804497640,17890,17890,17890,17890,0
20240322,162700,65804497640,17890,17890,17890,17890,0
20240322,162600,65804497640,17890,17890,17890,17890,0
20240322,162500,65804497640,17890,17890,17890,17890,0
20240322,162400,65804497640,17890,17890,17890,17890,0
20240322,162300,65804497640,17890,17890,17890,17890,0
20240322,162200,65804497640,17890,17890,17890,17890,0
20240322,162100,65804497640,17890,17890,17890,17890,0
20240322,162000,65804497640,17890,17890,17890,17890,0
20240322,161900,65804497640,17890,17890,17890,17890,0
20240322,161800,65804497640,17890,17890,17890,17890,0
20240322,161700,65804497640,17890,17890,17890,17890,0
20240322,161600,65804497640,17890,17890,17890,17890,0
20240322,161500,65804497640,17890,17890,17890,17890,95062
20240322,161400,65804497640,17890,17890,17890,17890,0
20240322,161300,65804497640,17890,17890,17890,17890,0
20240322,161200,65804497640,17890,17890,17890,17890,0
20240322,161100,65804497640,17890,17890,17890,17890,0
20240322,161000,65804497640,17890,17890,17890,17890,0
20240322,160900,65804497640,17890,17890,17890,17890,0
20240322,160800,65804497640,17890,17890,17890,17890,0
20240322,160700,65804497640,17890,17890,17890,17890,0
20240322,160600,65804497640,17890,17890,17890,17890,0
20240322,160500,65804497640,17890,17890,17890,17890,0
20240322,160400,65804497640,17890,17890,17890,17890,0
20240322,160300,65804497640,17890,17890,17890,17890,0
20240322,160200,65804497640,17890,17890,17890,17890,0
20240322,160100,65804497640,17890,17890,17890,17890,0
20240322,160000,65804497640,17890,17890,17890,17890,0
20240322,155900,65804497640,17890,17890,17890,17890,0
20240322,155800,65804497640,17890,17890,17890,17890,0
20240322,155700,65804497640,17890,17890,17890,17890,0
20240322,155600,65804497640,17890,17890,17890,17890,0
20240322,155500,65804497640,17890,17890,17890,17890,0
20240322,155400,65804497640,17890,17890,17890,17890,0
20240322,155300,65804497640,17890,17890,17890,17890,0
20240322,155200,65804497640,17890,17890,17890,17890,0
20240322,155100,65804497640,17890,17890,17890,17890,0
20240322,155000,65804497640,17890,17890,17890,17890,0
20240322,154900,65804497640,17890,17890,17890,17890,0
20240322,154800,65804497640,17890,17890,17890,17890,0
20240322,154700,65804497640,17890,17890,17890,17890,0
20240322,154600,65804497640,17890,17890,17890,17890,0
20240322,154500,65804497640,17890,17890,17890,17890,95062
20240322,154400,65804497640,17890,17890,17890,17890,0
20240322,154300,65804497640,17890,17890,17890,17890,0
20240322,154200,65804497640,17890,17890,17890,17890,0
20240322,154100,65804497640,17890,17890,17890,17890,0
20240322,154000,65804497640,17890,17890,17890,17890,0
20240322,153900,65804497640,17890,17890,17890,17890,0
20240322,153800,65804497640,17890,17890,17890,17890,0
20240322,153700,65804497640,17890,17890,17890,17890,0
20240322,153600,65804497640,17890,17890,17890,17890,0
20240322,153500,65804497640,17890,17890,17890,17890,0
20240322,153400,65804497640,17890,17890,17890,17890,0
20240322,153300,65804497640,17890,17890,17890,17890,0
20240322,153200,65804497640,17890,17890,17890,17890,0
20240322,153100,65804497640,17890,17890,17890,17890,0
20240322,153000,65804497640,17890,17890,17890,17890,95062
20240322,152900,64103838460,17900,17900,17900,17900,0
20240322,152800,64103838460,17900,17900,17900,17900,0
20240322,152700,64103838460,17900,17900,17900,17900,0
20240322,152600,64103838460,17900,17900,17900,17900,0
20240322,152500,64103838460,17900,17900,17900,17900,0
20240322,152400,64103838460,17900,17900,17900,17900,0
20240322,152300,64103838460,17900,17900,17900,17900,0
20240322,152200,64103838460,17900,17900,17900,17900,0
20240322,152100,64103838460,17900,17900,17900,17900,0
20240322,152000,64103838460,17900,17900,17900,17900,0
20240322,151900,64103838460,17900,17900,17900,17890,15281
20240322,151800,63830381700,17900,17890,17900,17890,5366
20240322,151700,63734345340,17900,17900,17900,17880,9189
20240322,151600,63569941070,17900,17900,17900,17890,5214
20240322,151500,63476633430,17890,17900,17900,17890,4575
20240322,151400,63394768820,17890,17890,17900,17880,11927
20240322,151300,63181428620,17890,17900,17900,17880,3793
20240322,151200,63113585070,17900,17900,17900,17880,5183
20240322,151100,63020859930,17890,17900,17900,17880,11180
20240322,151000,62820851240,17900,17900,17900,17890,1623
20240322,150900,62791810380,17900,17890,17900,17890,2340
20240322,150800,62749935230,17890,17900,17900,17890,1754
20240322,150700,62718545680,17900,17900,17900,17890,9459
20240322,150600,62549293110,17900,17890,17910,17890,4697
20240322,150500,62465222400,17900,17900,17900,17890,4822
20240322,150400,62378924300,17900,17890,17900,17880,5066
20240322,150300,62288283280,17890,17870,17890,17870,3783
20240322,150200,62220648770,17880,17850,17880,17850,17937
20240322,150100,61900240500,17850,17850,17860,17840,3772
20240322,150000,61832911010,17850,17840,17860,17840,8738
20240322,145900,61676959570,17850,17850,17850,17840,1740
20240322,145800,61645906430,17850,17850,17860,17840,8720
20240322,145700,61490292130,17850,17850,17860,17840,7789
20240322,145600,61351256540,17860,17850,17860,17840,21364
20240322,145500,60969919980,17860,17850,17860,17850,6068
20240322,145400,60861599720,17850,17860,17860,17850,2306
20240322,145300,60820423810,17860,17860,17870,17850,9493
20240322,145200,60650877030,17870,17860,17870,17860,7700
20240322,145100,60513351760,17870,17870,17870,17860,2440
20240322,145000,60469760410,17870,17860,17880,17860,3547
20240322,144900,60406373550,17860,17870,17880,17860,4341
20240322,144800,60328800490,17870,17870,17880,17870,7090
20240322,144700,60202098190,17870,17890,17900,17870,6304
20240322,144600,60089355610,17890,17890,17900,17890,11160
20240322,144500,59889700630,17900,17900,17900,17890,1383
20240322,144400,59864946250,17890,17890,17900,17890,1339
20240322,144300,59840989480,17890,17900,17900,17890,1713
20240322,144200,59810339740,17900,17900,17900,17890,4316
20240322,144100,59733092330,17890,17890,17900,17890,1506
20240322,144000,59706145510,17890,17900,17900,17890,805
20240322,143900,59691740390,17900,17920,17920,17890,5197
20240322,143800,59598705820,17910,17920,17920,17910,2743
20240322,143700,59549572300,17920,17920,17920,17910,637
20240322,143600,59538160540,17920,17910,17920,17910,3218
20240322,143500,59480508820,17920,17900,17920,17900,4449
20240322,143400,59400838040,17910,17910,17910,17900,1666
20240322,143300,59371009590,17910,17910,17910,17900,3407
20240322,143200,59310019390,17910,17910,17910,17900,1595
20240322,143100,59281458060,17910,17900,17910,17900,1742
20240322,143000,59250271990,17900,17910,17910,17900,2000
20240322,142900,59214461840,17910,17900,17910,17890,3819
20240322,142800,59146103010,17900,17890,17900,17880,2675
20240322,142700,59098249510,17880,17890,17890,17880,2581
20240322,142600,59052089530,17890,17890,17900,17870,2914
20240322,142500,58999974130,17880,17900,17910,17880,9517
20240322,142400,58829681730,17910,17930,17930,17900,15510
20240322,142300,58551808730,17930,17930,17940,17920,4344
20240322,142200,58473920130,17930,17930,17940,17930,1422
20240322,142100,58448414710,17930,17940,17940,17930,2227
20240322,142000,58408468930,17930,17940,17940,17930,2876
20240322,141900,58356881400,17930,17940,17940,17930,3330
20240322,141800,58297163560,17930,17940,17940,17930,1491
20240322,141700,58270420220,17940,17930,17940,17930,7278
20240322,141600,58139910210,17920,17920,17930,17920,2357
20240322,141500,58097652870,17930,17930,17930,17920,1823
20240322,141400,58064975220,17930,17930,17930,17920,1383
20240322,141300,58040184060,17930,17920,17930,17920,1490
20240322,141200,58013473870,17930,17920,17930,17910,3095
20240322,141100,57958006750,17920,17920,17930,17910,4592
20240322,141000,57875711810,17920,17930,17940,17920,5314
20240322,140900,57780426240,17930,17930,17940,17920,4244
20240322,140800,57704324240,17930,17930,17940,17930,3124
20240322,140700,57648303980,17930,17930,17940,17920,3222
20240322,140600,57590532840,17920,17940,17940,17920,1557
20240322,140500,57562618940,17940,17940,17940,17930,2105
20240322,140400,57524867440,17940,17930,17940,17920,4176
20240322,140300,57449996190,17930,17920,17930,17910,2382
20240322,140200,57407305110,17920,17910,17920,17910,927
20240322,140100,57390694530,17920,17900,17920,17890,1778
20240322,140000,57358863600,17900,17890,17900,17890,1515
20240322,135900,57331753140,17900,17880,17900,17880,2208
20240322,135800,57292250510,17890,17900,17910,17890,8166
20240322,135700,57146090990,17910,17920,17930,17900,2207
20240322,135600,57106549650,17930,17920,17930,17910,3905
20240322,135500,57036590500,17910,17910,17920,17910,1273
20240322,135400,57013785670,17910,17880,17920,17880,10880
20240322,135300,56819070220,17880,17890,17890,17880,4101
20240322,135200,56745735580,17890,17900,17900,17880,2740
20240322,135100,56696717960,17890,17910,17920,17890,5679
20240322,135000,56595059490,17920,17900,17920,17900,2196
20240322,134900,56555726820,17900,17900,17910,17900,4021
20240322,134800,56483736400,17900,17930,17930,17900,2998
20240322,134700,56430038470,17930,17920,17930,17920,1744
20240322,134600,56398778340,17920,17930,17930,17910,6410
20240322,134500,56283923640,17930,17930,17940,17920,4544
20240322,134400,56202447870,17940,17930,17940,17910,4226
20240322,134300,56126692510,17930,17920,17940,17910,4697
20240322,134200,56042477940,17920,17910,17930,17910,3396
20240322,134100,55981639920,17910,17910,17910,17900,1382
20240322,134000,55956890580,17910,17930,17940,17910,11802
20240322,133900,55745386650,17940,17930,17950,17930,5879
20240322,133800,55639940590,17930,17930,17940,17920,5960
20240322,133700,55533075250,17920,17910,17930,17910,2678
20240322,133600,55485078140,17910,17940,17940,17910,7414
20240322,133500,55352156750,17940,17920,17940,17910,7018
20240322,133400,55226317730,17920,17870,17920,17870,12346
20240322,133300,55005333200,17880,17840,17880,17830,6178
20240322,133200,54895047630,17830,17830,17840,17820,7484
20240322,133100,54761604290,17830,17810,17830,17800,10157
20240322,133000,54580620890,17810,17800,17810,17790,5489
20240322,132900,54482905360,17800,17790,17800,17790,7940
20240322,132800,54341579820,17800,17790,17800,17790,2426
20240322,132700,54298416870,17800,17790,17810,17790,9855
20240322,132600,54123007850,17790,17800,17810,17790,6224
20240322,132500,54012243310,17810,17800,17810,17800,3103
20240322,132400,53957002570,17800,17810,17810,17790,9984
20240322,132300,53779298200,17800,17800,17810,17800,4140
20240322,132200,53705604160,17800,17800,17810,17800,1652
20240322,132100,53676196580,17800,17810,17820,17790,26280
20240322,132000,53208352530,17820,17820,17820,17810,943
20240322,131900,53191556500,17820,17820,17830,17810,1913
20240322,131800,53157475480,17820,17820,17820,17810,4333
20240322,131700,53080264330,17820,17810,17820,17810,1819
20240322,131600,53047857420,17820,17810,17820,17810,2614
20240322,131500,53001290410,17820,17810,17820,17810,4372
20240322,131400,52923407510,17820,17810,17820,17800,12276
20240322,131300,52704794700,17810,17810,17810,17800,21609
20240322,131200,52320139290,17810,17820,17830,17800,22671
20240322,131100,51916306960,17830,17830,17840,17820,12163
20240322,131000,51699486030,17840,17850,17860,17830,17162
20240322,130900,51393264610,17860,17860,17860,17850,11246
20240322,130800,51192508660,17860,17850,17860,17850,6712
20240322,130700,51072692530,17850,17860,17870,17850,16550
20240322,130600,50777262250,17850,17860,17870,17850,7930
20240322,130500,50635650530,17870,17860,17870,17860,2716
20240322,130400,50587142300,17860,17870,17880,17860,2359
20240322,130300,50544990330,17870,17870,17880,17860,3631
20240322,130200,50480104210,17860,17870,17880,17860,6739
20240322,130100,50359711570,17870,17880,17880,17870,3500
20240322,130000,50297160960,17880,17870,17880,17860,3582
20240322,125900,50233163280,17870,17890,17900,17860,31609
20240322,125800,49668261300,17900,17900,17900,17890,968
20240322,125700,49650940750,17890,17880,17900,17880,1486
20240322,125600,49624357200,17890,17880,17900,17880,2242
20240322,125500,49584253050,17880,17890,17890,17870,1087
20240322,125400,49564820620,17890,17880,17890,17870,1821
20240322,125300,49532267010,17870,17860,17880,17860,4826
20240322,125200,49446012050,17860,17860,17870,17860,5436
20240322,125100,49348887670,17870,17870,17870,17860,3129
20240322,125000,49292996020,17870,17870,17870,17860,6794
20240322,124900,49171631940,17860,17890,17900,17860,20743
20240322,124800,48800894790,17890,17890,17900,17880,3255
20240322,124700,48742667620,17890,17890,17900,17890,3319
20240322,124600,48683286880,17890,17890,17890,17880,3360
20240322,124500,48623197130,17890,17880,17890,17880,1885
20240322,124400,48589489040,17880,17880,17890,17880,1377
20240322,124300,48564865290,17880,17880,17890,17880,1138
20240322,124200,48544511330,17880,17900,17910,17880,7288
20240322,124100,48414101630,17910,17900,17910,17900,2985
20240322,124000,48360669660,17900,17910,17910,17900,1554
20240322,123900,48332848410,17890,17910,17910,17890,5216
20240322,123800,48239503090,17910,17900,17910,17890,3849
20240322,123700,48170608030,17900,17890,17900,17890,2848
20240322,123600,48119635630,17900,17890,17900,17890,2463
20240322,123500,48075570260,17890,17880,17890,17880,4972
20240322,123400,47986645780,17890,17890,17890,17880,1018
20240322,123300,47968439670,17890,17900,17900,17880,2763
20240322,123200,47919012270,17900,17890,17900,17890,361
20240322,123100,47912553550,17890,17900,17900,17880,11215
20240322,123000,47711945330,17890,17890,17900,17890,2993
20240322,122900,47658396220,17890,17890,17900,17890,1330
20240322,122800,47634602120,17890,17900,17900,17890,746
20240322,122700,47621251840,17890,17890,17900,17890,3169
20240322,122600,47564550060,17900,17890,17900,17890,2212
20240322,122500,47524970300,17890,17890,17900,17890,1566
20240322,122400,47496951730,17890,17910,17910,17890,5591
20240322,122300,47396866820,17910,17870,17910,17870,9729
20240322,122200,47222863350,17870,17870,17880,17870,4969
20240322,122100,47134062200,17880,17870,17880,17860,33712
20240322,122000,46531493160,17880,17860,17880,17860,18192
20240322,121900,46206287230,17860,17860,17880,17860,9645
20240322,121800,46033907720,17870,17870,17880,17860,12319
20240322,121700,45813781990,17870,17900,17910,17870,80954
20240322,121600,44365461870,17910,17900,17910,17900,2628
20240322,121500,44318414780,17910,17910,17910,17900,3541
20240322,121400,44254998680,17910,17910,17920,17910,6389
20240322,121300,44140566730,17910,17910,17920,17910,2567
20240322,121200,44094590810,17920,17920,17920,17910,1151
20240322,121100,44073970610,17920,17920,17920,17910,8344
20240322,121000,43924528960,17910,17920,17920,17910,6932
20240322,120900,43800371590,17920,17920,17920,17910,2383
20240322,120800,43757689860,17910,17910,17920,17910,1804
20240322,120700,43725377240,17910,17920,17920,17910,4696
20240322,120600,43641269700,17920,17920,17920,17910,1636
20240322,120500,43611965830,17920,17910,17920,17910,2217
20240322,120400,43572243120,17920,17920,17930,17910,7704
20240322,120300,43434193570,17920,17920,17930,17920,4680
20240322,120200,43350325230,17930,17930,17930,17920,7211
20240322,120100,43221050880,17940,17930,17950,17930,21545
20240322,120000,42834678580,17930,17940,17940,17930,1863
20240322,115900,42801273390,17940,17930,17940,17930,1489
20240322,115800,42774565700,17940,17940,17950,17930,3119
20240322,115700,42718611560,17940,17940,17950,17930,3792
20240322,115600,42650583910,17940,17940,17950,17930,3965
20240322,115500,42579451950,17930,17930,17940,17930,4516
20240322,115400,42498438500,17940,17930,17940,17930,3289
20240322,115300,42439454500,17930,17930,17940,17930,2216
20240322,115200,42399719700,17940,17940,17940,17930,2689
20240322,115100,42351483650,17930,17930,17940,17930,2884
20240322,115000,42299764990,17940,17940,17950,17930,5813
20240322,114900,42195479520,17940,17950,17950,17940,1268
20240322,114800,42172726540,17940,17940,17950,17930,7071
20240322,114700,42045874850,17940,17940,17950,17940,1973
20240322,114600,42010478210,17950,17940,17950,17940,2789
20240322,114500,41960443210,17950,17950,17950,17940,10006
20240322,114400,41780934930,17950,17950,17950,17940,1555
20240322,114300,41753035680,17940,17950,17950,17940,810
20240322,114200,41738500680,17950,17950,17950,17940,2744
20240322,114100,41689263590,17950,17940,17950,17940,572
20240322,114000,41678999460,17950,17940,17950,17940,1349
20240322,113900,41654795450,17940,17940,17950,17940,2063
20240322,113800,41617781220,17950,17940,17950,17940,2865
20240322,113700,41566381260,17940,17950,17950,17940,1221
20240322,113600,41544468210,17950,17950,17960,17940,8412
20240322,113500,41393485200,17950,17950,17970,17950,7930
20240322,113400,41251118630,17960,17960,17970,17950,3538
20240322,113300,41187575570,17950,17960,17970,17950,6271
20240322,113200,41074965840,17960,17960,17970,17950,6483
20240322,113100,40958537440,17970,17970,17970,17960,1526
20240322,113000,40931122930,17960,17960,17970,17960,642
20240322,112900,40919591310,17970,17960,17980,17960,2728
20240322,112800,40870561380,17970,17980,17980,17960,11510
20240322,112700,40663729450,17980,17970,17980,17970,2554
20240322,112600,40617818220,17980,17980,17980,17970,6581
20240322,112500,40499512490,17980,17970,17980,17970,2025
20240322,112400,40463119560,17970,17970,17970,17960,5527
20240322,112300,40363803100,17970,17970,17970,17960,2523
20240322,112200,40318471460,17960,17960,17960,17950,5767
20240322,112100,40214902190,17960,17950,17960,17950,4417
20240322,112000,40135598550,17950,17960,17970,17950,5771
20240322,111900,40031972680,17970,17950,17970,17950,4142
20240322,111800,39957582350,17960,17950,17960,17950,12955
20240322,111700,39725016070,17960,17960,17960,17950,2682
20240322,111600,39676861150,17960,17960,17970,17950,2818
20240322,111500,39626253470,17950,17970,17970,17950,5780
20240322,111400,39522446700,17970,17960,17970,17960,3592
20240322,111300,39457924630,17960,17980,17980,17960,4071
20240322,111200,39384789390,17980,17970,17980,17970,2959
20240322,111100,39331603720,17980,17970,17980,17970,2861
20240322,111000,39280190610,17970,17970,17980,17960,3423
20240322,110900,39218685720,17960,17960,17960,17950,8681
20240322,110800,39062797190,17950,17960,17960,17950,3489
20240322,110700,39000163970,17960,17950,17960,17950,2391
20240322,110600,38957233760,17960,17960,17970,17950,5827
20240322,110500,38852582530,17960,17960,17970,17960,4031
20240322,110400,38780184620,17960,17970,17970,17960,4211
20240322,110300,38704539500,17960,17960,17970,17960,8392
20240322,110200,38553797200,17970,17970,17970,17960,2627
20240322,110100,38506614630,17960,17970,17980,17960,2910
20240322,110000,38454330650,17970,17960,17980,17950,6741
20240322,105900,38333241530,17960,17970,17980,17960,14411
20240322,105800,38074275030,17980,17970,17980,17970,1715
20240322,105700,38043451420,17970,17980,17990,17970,5749
20240322,105600,37940093600,17980,17980,17990,17980,1380
20240322,105500,37915278900,17980,17980,17990,17970,3516
20240322,105400,37852057530,17980,17990,17990,17980,1484
20240322,105300,37825371160,17980,17980,17990,17970,13837
20240322,105200,37576535540,17970,17960,17980,17950,7980
20240322,105100,37433139660,17960,17960,17970,17950,9629
20240322,105000,37260190350,17960,17970,17970,17960,8296
20240322,104900,37111159260,17970,17980,17990,17970,12585
20240322,104800,36884948260,17980,17970,17980,17970,8366
20240322,104700,36734536100,17970,17980,17980,17970,7010
20240322,104600,36608556350,17970,17980,17990,17970,12225
20240322,104500,36388790490,17980,17990,18000,17980,20971
20240322,104400,36011569970,17990,18000,18000,17990,15178
20240322,104300,35738401690,18000,18000,18010,18000,8316
20240322,104200,35588712880,18010,18010,18020,18000,6208
20240322,104100,35476901140,18010,18010,18020,18010,1314
20240322,104000,35453232760,18010,18010,18020,18010,3748
20240322,103900,35385724460,18010,18000,18020,18000,5411
20240322,103800,35288287060,18000,18010,18010,18000,1434
20240322,103700,35262468360,18000,17990,18010,17990,12100
20240322,103600,35044708260,18000,18000,18000,17990,14874
20240322,103500,34776994560,18000,18010,18010,17990,7640
20240322,103400,34639488410,18000,18010,18020,18000,14039
20240322,103300,34386725440,18010,18020,18020,18000,7844
20240322,103200,34245461710,18030,18040,18050,18020,2781
20240322,103100,34195311470,18040,18020,18050,18010,13979
20240322,103000,33943372270,18020,18030,18030,18020,3116
20240322,102900,33887214310,18020,18010,18030,18000,9738
20240322,102800,33711826090,18000,18020,18030,18000,13168
20240322,102700,33474663120,18020,18030,18040,18020,8178
20240322,102600,33327228190,18040,18040,18050,18030,6334
20240322,102500,33212947770,18040,18040,18060,18040,5164
20240322,102400,33119753370,18040,18060,18070,18040,7648
20240322,102300,32981702620,18050,18070,18080,18050,6277
20240322,102200,32868285780,18070,18060,18100,18050,16469
20240322,102100,32570593640,18060,18070,18070,18050,3262
20240322,102000,32511682210,18070,18050,18070,18050,6161
20240322,101900,32400440500,18050,18050,18070,18040,5388
20240322,101800,32303165230,18040,18090,18090,18040,11608
20240322,101700,32093488990,18090,18130,18130,18090,16259
20240322,101600,31799084160,18130,18130,18130,18110,13317
20240322,101500,31557730680,18130,18130,18140,18110,22835
20240322,101400,31143773950,18120,18110,18130,18100,11747
20240322,101300,30930968780,18110,18110,18120,18100,11963
20240322,101200,30714366690,18120,18110,18130,18110,12995
20240322,101100,30478871340,18110,18120,18130,18110,17161
20240322,101000,30167967870,18120,18110,18130,18110,33572
20240322,100900,29559539810,18120,18100,18120,18100,15837
20240322,100800,29272782150,18100,18090,18110,18090,20353
20240322,100700,28904372270,18100,18080,18100,18080,23873
20240322,100600,28472461730,18090,18060,18090,18060,10360
20240322,100500,28285200300,18060,18090,18090,18040,16410
20240322,100400,27988662120,18080,18070,18090,18070,9752
20240322,100300,27812355000,18080,18040,18080,18040,9469
20240322,100200,27641353400,18050,18040,18050,18020,6040
20240322,100100,27532407420,18030,18030,18040,18020,1683
20240322,100000,27502062520,18030,18000,18040,18000,8888
20240322,095900,27341999670,18010,18010,18010,18000,7661
20240322,095800,27204078130,18010,17990,18030,17990,8848
20240322,095700,27044784340,17990,18030,18040,17990,25040
20240322,095600,26593978720,18030,18040,18050,18020,24611
20240322,095500,26150185760,18050,18050,18070,18040,12352
20240322,095400,25927108500,18050,18040,18060,18030,16679
20240322,095300,25626184880,18050,18020,18050,18020,12100
20240322,095200,25407970800,18020,18030,18030,18020,5048
20240322,095100,25316984980,18020,18030,18030,18020,5971
20240322,095000,25209379250,18030,18010,18030,17990,17592
20240322,094900,24892572740,18020,17990,18030,17980,16662
20240322,094800,24592572560,17990,18000,18000,17990,8467
20240322,094700,24440241510,18000,18010,18010,18000,36321
20240322,094600,23786363970,18020,18030,18030,18010,21502
20240322,094500,23398920540,18030,18050,18050,18020,20079
20240322,094400,23036991070,18050,18020,18050,18020,7051
20240322,094300,22909864810,18020,18050,18060,18020,11229
20240322,094200,22707338060,18050,18020,18070,18020,25355
20240322,094100,22249727620,18030,18040,18050,18030,15158
20240322,094000,21976377830,18040,18040,18050,18040,5625
20240322,093900,21874899510,18050,18040,18050,18040,7793
20240322,093800,21734300990,18050,18050,18060,18040,12738
20240322,093700,21504399510,18050,18060,18070,18050,10827
20240322,093600,21308844700,18070,18060,18070,18060,10697
20240322,093500,21115626950,18060,18050,18070,18050,18309
20240322,093400,20784932460,18050,18070,18070,18050,20620
20240322,093300,20412506030,18080,18070,18090,18070,12142
20240322,093200,20193061700,18080,18090,18100,18070,23810
20240322,093100,19762521760,18090,18100,18120,18090,18630
20240322,093000,19425248100,18100,18120,18120,18100,17740
20240322,092900,19103940950,18120,18110,18120,18090,19964
20240322,092800,18742488870,18110,18120,18130,18100,15473
20240322,092700,18462211460,18120,18120,18140,18110,12994
20240322,092600,18226661210,18120,18130,18140,18120,10478
20240322,092500,18036746940,18130,18120,18140,18120,7664
20240322,092400,17897813550,18130,18110,18130,18110,7739
20240322,092300,17757610800,18110,18160,18160,18100,24953
20240322,092200,17305266460,18160,18160,18170,18150,14919
20240322,092100,17034278590,18170,18130,18170,18120,24971
20240322,092000,16581163940,18130,18160,18170,18120,23132
20240322,091900,16161532710,18160,18180,18190,18160,45699
20240322,091800,15331253970,18180,18150,18180,18150,50229
20240322,091700,14418533770,18160,18130,18160,18130,44146
20240322,091600,13617317570,18140,18140,18140,18130,13054
20240322,091500,13380568730,18140,18120,18140,18120,20946
20240322,091400,13000839710,18120,18100,18130,18080,41268
20240322,091300,12253545090,18090,18070,18100,18070,13639
20240322,091200,12006873240,18070,18080,18090,18070,9451
20240322,091100,11835981440,18080,18040,18100,18030,27762
20240322,091000,11334331600,18030,18080,18090,18030,27143
20240322,090900,10844279780,18080,18130,18140,18070,32108
20240322,090800,10263146820,18130,18110,18150,18100,36523
20240322,090700,9601155560,18110,18120,18140,18100,38016
20240322,090600,8912376590,18120,18130,18150,18110,17929
20240322,090500,8587300310,18130,18160,18160,18110,44538
20240322,090400,7779110160,18160,18170,18180,18110,38494
20240322,090300,7080253570,18170,18120,18180,18110,60900
20240322,090200,5975283670,18120,18040,18140,18040,51374
20240322,090100,5044891230,18050,18130,18150,18020,69169
20240322,090000,3793324560,18120,17890,18190,17890,201552