stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,190600,70793545810,17210,17210,17210,17210,122306
20240326,190500,70793545810,17210,17210,17210,17210,0
20240326,190400,70793545810,17210,17210,17210,17210,0
20240326,190300,70793545810,17210,17210,17210,17210,0
20240326,190200,70793545810,17210,17210,17210,17210,0
20240326,190100,70793545810,17210,17210,17210,17210,0
20240326,190000,70793545810,17210,17210,17210,17210,0
20240326,185900,70793545810,17210,17210,17210,17210,0
20240326,185800,70793545810,17210,17210,17210,17210,0
20240326,185700,70793545810,17210,17210,17210,17210,0
20240326,185600,70793545810,17210,17210,17210,17210,0
20240326,185500,70793545810,17210,17210,17210,17210,0
20240326,185400,70793545810,17210,17210,17210,17210,0
20240326,185300,70793545810,17210,17210,17210,17210,0
20240326,185200,70793545810,17210,17210,17210,17210,0
20240326,185100,70793545810,17210,17210,17210,17210,0
20240326,185000,70793545810,17210,17210,17210,17210,0
20240326,184900,70793545810,17210,17210,17210,17210,0
20240326,184800,70793545810,17210,17210,17210,17210,0
20240326,184700,70793545810,17210,17210,17210,17210,0
20240326,184600,70793545810,17210,17210,17210,17210,0
20240326,184500,70793545810,17210,17210,17210,17210,0
20240326,184400,70793545810,17210,17210,17210,17210,0
20240326,184300,70793545810,17210,17210,17210,17210,0
20240326,184200,70793545810,17210,17210,17210,17210,0
20240326,184100,70793545810,17210,17210,17210,17210,0
20240326,184000,70793545810,17210,17210,17210,17210,0
20240326,183900,70793545810,17210,17210,17210,17210,0
20240326,183800,70793545810,17210,17210,17210,17210,0
20240326,183700,70793545810,17210,17210,17210,17210,0
20240326,183600,70793545810,17210,17210,17210,17210,122306
20240326,183500,70793545810,17210,17210,17210,17210,0
20240326,183400,70793545810,17210,17210,17210,17210,0
20240326,183300,70793545810,17210,17210,17210,17210,0
20240326,183200,70793545810,17210,17210,17210,17210,0
20240326,183100,70793545810,17210,17210,17210,17210,0
20240326,183000,70793545810,17210,17210,17210,17210,0
20240326,182900,70793545810,17210,17210,17210,17210,0
20240326,182800,70793545810,17210,17210,17210,17210,0
20240326,182700,70793545810,17210,17210,17210,17210,0
20240326,182600,70793545810,17210,17210,17210,17210,0
20240326,182500,70793545810,17210,17210,17210,17210,0
20240326,182400,70793545810,17210,17210,17210,17210,0
20240326,182300,70793545810,17210,17210,17210,17210,0
20240326,182200,70793545810,17210,17210,17210,17210,0
20240326,182100,70793545810,17210,17210,17210,17210,0
20240326,182000,70793545810,17210,17210,17210,17210,0
20240326,181900,70793545810,17210,17210,17210,17210,0
20240326,181800,70793545810,17210,17210,17210,17210,0
20240326,181700,70793545810,17210,17210,17210,17210,0
20240326,181600,70793545810,17210,17210,17210,17210,0
20240326,181500,70793545810,17210,17210,17210,17210,0
20240326,181400,70793545810,17210,17210,17210,17210,0
20240326,181300,70793545810,17210,17210,17210,17210,0
20240326,181200,70793545810,17210,17210,17210,17210,0
20240326,181100,70793545810,17210,17210,17210,17210,0
20240326,181000,70793545810,17210,17210,17210,17210,0
20240326,180900,70793545810,17210,17210,17210,17210,0
20240326,180800,70793545810,17210,17210,17210,17210,0
20240326,180700,70793545810,17210,17210,17210,17210,0
20240326,180600,70793545810,17210,17210,17210,17210,122306
20240326,180500,70793545810,17210,17210,17210,17210,0
20240326,180400,70793545810,17210,17210,17210,17210,0
20240326,180300,70793545810,17210,17210,17210,17210,0
20240326,180200,70793545810,17210,17210,17210,17210,0
20240326,180100,70793545810,17210,17210,17210,17210,0
20240326,180000,70793545810,17210,17210,17210,17210,0
20240326,175900,70793545810,17210,17210,17210,17210,0
20240326,175800,70793545810,17210,17210,17210,17210,0
20240326,175700,70793545810,17210,17210,17210,17210,0
20240326,175600,70793545810,17210,17210,17210,17210,0
20240326,175500,70793545810,17210,17210,17210,17210,0
20240326,175400,70793545810,17210,17210,17210,17210,0
20240326,175300,70793545810,17210,17210,17210,17210,0
20240326,175200,70793545810,17210,17210,17210,17210,0
20240326,175100,70793545810,17210,17210,17210,17210,0
20240326,175000,70793545810,17210,17210,17210,17210,0
20240326,174900,70793545810,17210,17210,17210,17210,0
20240326,174800,70793545810,17210,17210,17210,17210,0
20240326,174700,70793545810,17210,17210,17210,17210,0
20240326,174600,70793545810,17210,17210,17210,17210,0
20240326,174500,70793545810,17210,17210,17210,17210,0
20240326,174400,70793545810,17210,17210,17210,17210,0
20240326,174300,70793545810,17210,17210,17210,17210,0
20240326,174200,70793545810,17210,17210,17210,17210,0
20240326,174100,70793545810,17210,17210,17210,17210,0
20240326,174000,70793545810,17210,17210,17210,17210,0
20240326,173900,70793545810,17210,17210,17210,17210,0
20240326,173800,70793545810,17210,17210,17210,17210,0
20240326,173700,70793545810,17210,17210,17210,17210,0
20240326,173600,70793545810,17210,17210,17210,17210,122306
20240326,173500,70793545810,17210,17210,17210,17210,0
20240326,173400,70793545810,17210,17210,17210,17210,0
20240326,173300,70793545810,17210,17210,17210,17210,0
20240326,173200,70793545810,17210,17210,17210,17210,0
20240326,173100,70793545810,17210,17210,17210,17210,0
20240326,173000,70793545810,17210,17210,17210,17210,0
20240326,172900,70793545810,17210,17210,17210,17210,0
20240326,172800,70793545810,17210,17210,17210,17210,0
20240326,172700,70793545810,17210,17210,17210,17210,0
20240326,172600,70793545810,17210,17210,17210,17210,0
20240326,172500,70793545810,17210,17210,17210,17210,0
20240326,172400,70793545810,17210,17210,17210,17210,0
20240326,172300,70793545810,17210,17210,17210,17210,0
20240326,172200,70793545810,17210,17210,17210,17210,0
20240326,172100,70793545810,17210,17210,17210,17210,0
20240326,172000,70793545810,17210,17210,17210,17210,0
20240326,171900,70793545810,17210,17210,17210,17210,0
20240326,171800,70793545810,17210,17210,17210,17210,0
20240326,171700,70793545810,17210,17210,17210,17210,0
20240326,171600,70793545810,17210,17210,17210,17210,0
20240326,171500,70793545810,17210,17210,17210,17210,0
20240326,171400,70793545810,17210,17210,17210,17210,0
20240326,171300,70793545810,17210,17210,17210,17210,0
20240326,171200,70793545810,17210,17210,17210,17210,0
20240326,171100,70793545810,17210,17210,17210,17210,0
20240326,171000,70793545810,17210,17210,17210,17210,0
20240326,170900,70793545810,17210,17210,17210,17210,0
20240326,170800,70793545810,17210,17210,17210,17210,0
20240326,170700,70793545810,17210,17210,17210,17210,0
20240326,170600,70793545810,17210,17210,17210,17210,122306
20240326,170500,70793545810,17210,17210,17210,17210,0
20240326,170400,70793545810,17210,17210,17210,17210,0
20240326,170300,70793545810,17210,17210,17210,17210,0
20240326,170200,70793545810,17210,17210,17210,17210,0
20240326,170100,70793545810,17210,17210,17210,17210,0
20240326,170000,70793545810,17210,17210,17210,17210,0
20240326,165900,70793545810,17210,17210,17210,17210,0
20240326,165800,70793545810,17210,17210,17210,17210,0
20240326,165700,70793545810,17210,17210,17210,17210,0
20240326,165600,70793545810,17210,17210,17210,17210,0
20240326,165500,70793545810,17210,17210,17210,17210,0
20240326,165400,70793545810,17210,17210,17210,17210,0
20240326,165300,70793545810,17210,17210,17210,17210,0
20240326,165200,70793545810,17210,17210,17210,17210,0
20240326,165100,70793545810,17210,17210,17210,17210,0
20240326,165000,70793545810,17210,17210,17210,17210,0
20240326,164900,70793545810,17210,17210,17210,17210,0
20240326,164800,70793545810,17210,17210,17210,17210,0
20240326,164700,70793545810,17210,17210,17210,17210,0
20240326,164600,70793545810,17210,17210,17210,17210,0
20240326,164500,70793545810,17210,17210,17210,17210,0
20240326,164400,70793545810,17210,17210,17210,17210,0
20240326,164300,70793545810,17210,17210,17210,17210,0
20240326,164200,70793545810,17210,17210,17210,17210,0
20240326,164100,70793545810,17210,17210,17210,17210,0
20240326,164000,70793545810,17210,17210,17210,17210,0
20240326,163900,70793545810,17210,17210,17210,17210,0
20240326,163800,70793545810,17210,17210,17210,17210,0
20240326,163700,70793545810,17210,17210,17210,17210,0
20240326,163600,70793545810,17210,17210,17210,17210,122306
20240326,163500,70793545810,17210,17210,17210,17210,0
20240326,163400,70793545810,17210,17210,17210,17210,0
20240326,163300,70793545810,17210,17210,17210,17210,0
20240326,163200,70793545810,17210,17210,17210,17210,0
20240326,163100,70793545810,17210,17210,17210,17210,0
20240326,163000,70793545810,17210,17210,17210,17210,0
20240326,162900,70793545810,17210,17210,17210,17210,0
20240326,162800,70793545810,17210,17210,17210,17210,0
20240326,162700,70793545810,17210,17210,17210,17210,0
20240326,162600,70793545810,17210,17210,17210,17210,0
20240326,162500,70793545810,17210,17210,17210,17210,0
20240326,162400,70793545810,17210,17210,17210,17210,0
20240326,162300,70793545810,17210,17210,17210,17210,0
20240326,162200,70793545810,17210,17210,17210,17210,0
20240326,162100,70793545810,17210,17210,17210,17210,0
20240326,162000,70793545810,17210,17210,17210,17210,0
20240326,161900,70793545810,17210,17210,17210,17210,0
20240326,161800,70793545810,17210,17210,17210,17210,0
20240326,161700,70793545810,17210,17210,17210,17210,0
20240326,161600,70793545810,17210,17210,17210,17210,0
20240326,161500,70793545810,17210,17210,17210,17210,0
20240326,161400,70793545810,17210,17210,17210,17210,0
20240326,161300,70793545810,17210,17210,17210,17210,0
20240326,161200,70793545810,17210,17210,17210,17210,0
20240326,161100,70793545810,17210,17210,17210,17210,0
20240326,161000,70793545810,17210,17210,17210,17210,0
20240326,160900,70793545810,17210,17210,17210,17210,0
20240326,160800,70793545810,17210,17210,17210,17210,0
20240326,160700,70793545810,17210,17210,17210,17210,0
20240326,160600,70793545810,17210,17210,17210,17210,122306
20240326,160500,70793545810,17210,17210,17210,17210,0
20240326,160400,70793545810,17210,17210,17210,17210,0
20240326,160300,70793545810,17210,17210,17210,17210,0
20240326,160200,70793545810,17210,17210,17210,17210,0
20240326,160100,70793545810,17210,17210,17210,17210,0
20240326,160000,70793545810,17210,17210,17210,17210,0
20240326,155900,70793545810,17210,17210,17210,17210,0
20240326,155800,70793545810,17210,17210,17210,17210,0
20240326,155700,70793545810,17210,17210,17210,17210,0
20240326,155600,70793545810,17210,17210,17210,17210,0
20240326,155500,70793545810,17210,17210,17210,17210,0
20240326,155400,70793545810,17210,17210,17210,17210,0
20240326,155300,70793545810,17210,17210,17210,17210,0
20240326,155200,70793545810,17210,17210,17210,17210,0
20240326,155100,70793545810,17210,17210,17210,17210,0
20240326,155000,70793545810,17210,17210,17210,17210,0
20240326,154900,70793545810,17210,17210,17210,17210,0
20240326,154800,70793545810,17210,17210,17210,17210,0
20240326,154700,70793545810,17210,17210,17210,17210,0
20240326,154600,70793545810,17210,17210,17210,17210,0
20240326,154500,70793545810,17210,17210,17210,17210,0
20240326,154400,70793545810,17210,17210,17210,17210,0
20240326,154300,70793545810,17210,17210,17210,17210,0
20240326,154200,70793545810,17210,17210,17210,17210,0
20240326,154100,70793545810,17210,17210,17210,17210,0
20240326,154000,70793545810,17210,17210,17210,17210,0
20240326,153900,70793545810,17210,17210,17210,17210,0
20240326,153800,70793545810,17210,17210,17210,17210,0
20240326,153700,70793545810,17210,17210,17210,17210,0
20240326,153600,70793545810,17210,17210,17210,17210,122306
20240326,153500,70793545810,17210,17210,17210,17210,0
20240326,153400,70793545810,17210,17210,17210,17210,0
20240326,153300,70793545810,17210,17210,17210,17210,0
20240326,153200,70793545810,17210,17210,17210,17210,0
20240326,153100,70793545810,17210,17210,17210,17210,0
20240326,153000,70793545810,17210,17210,17210,17210,122306
20240326,152900,68688659550,17220,17220,17220,17220,0
20240326,152800,68688659550,17220,17220,17220,17220,0
20240326,152700,68688659550,17220,17220,17220,17220,0
20240326,152600,68688659550,17220,17220,17220,17220,0
20240326,152500,68688659550,17220,17220,17220,17220,0
20240326,152400,68688659550,17220,17220,17220,17220,0
20240326,152300,68688659550,17220,17220,17220,17220,0
20240326,152200,68688659550,17220,17220,17220,17220,0
20240326,152100,68688659550,17220,17220,17220,17220,0
20240326,152000,68688659550,17220,17220,17220,17220,0
20240326,151900,68688659550,17220,17220,17230,17210,19590
20240326,151800,68351322620,17210,17220,17230,17210,16532
20240326,151700,68066632660,17220,17210,17230,17210,9623
20240326,151600,67900937600,17210,17200,17220,17200,7174
20240326,151500,67777441680,17210,17200,17210,17190,15449
20240326,151400,67511739770,17190,17190,17210,17190,13789
20240326,151300,67274576190,17190,17180,17200,17180,5780
20240326,151200,67175213100,17180,17180,17200,17180,7768
20240326,151100,67041683490,17180,17180,17190,17180,1824
20240326,151000,67010341380,17180,17170,17190,17170,9241
20240326,150900,66851589820,17170,17170,17180,17170,11477
20240326,150800,66654499670,17170,17190,17190,17170,5719
20240326,150700,66556258370,17190,17180,17190,17180,3205
20240326,150600,66501180730,17180,17170,17190,17170,14450
20240326,150500,66253001930,17170,17190,17190,17170,7545
20240326,150400,66123381570,17190,17180,17200,17180,3814
20240326,150300,66057820170,17180,17200,17210,17180,21081
20240326,150200,65695310990,17200,17200,17210,17190,14351
20240326,150100,65448446920,17200,17190,17200,17180,9950
20240326,150000,65277365550,17190,17150,17190,17150,19940
20240326,145900,64934980090,17160,17160,17170,17150,2986
20240326,145800,64883745820,17150,17150,17170,17150,2665
20240326,145700,64838021860,17160,17170,17170,17150,7098
20240326,145600,64716241390,17170,17170,17170,17160,5622
20240326,145500,64619756770,17160,17160,17170,17150,10645
20240326,145400,64437053720,17170,17160,17170,17160,4642
20240326,145300,64357375700,17170,17160,17170,17160,2207
20240326,145200,64319488990,17170,17160,17170,17160,5456
20240326,145100,64225826270,17160,17180,17180,17160,9444
20240326,145000,64063709270,17170,17190,17190,17170,7060
20240326,144900,63942413410,17190,17180,17200,17180,19114
20240326,144800,63613788620,17180,17170,17180,17170,11378
20240326,144700,63418344750,17170,17170,17180,17160,7755
20240326,144600,63285198120,17160,17150,17170,17140,8189
20240326,144500,63144714790,17150,17130,17150,17130,7674
20240326,144400,63013154560,17130,17150,17150,17130,6219
20240326,144300,62906570290,17150,17140,17150,17130,5803
20240326,144200,62807114160,17140,17110,17140,17110,15849
20240326,144100,62535689390,17110,17110,17120,17110,1602
20240326,144000,62508278800,17110,17120,17120,17110,4187
20240326,143900,62436636740,17110,17110,17120,17100,7999
20240326,143800,62299776630,17110,17100,17120,17100,19860
20240326,143700,61960127060,17110,17110,17110,17100,7742
20240326,143600,61827735240,17110,17110,17120,17100,11657
20240326,143500,61628300300,17110,17100,17110,17100,2910
20240326,143400,61578535570,17100,17100,17110,17100,7455
20240326,143300,61451050460,17110,17110,17110,17100,1429
20240326,143200,61426611190,17110,17090,17110,17090,5103
20240326,143100,61339349020,17110,17110,17120,17090,21677
20240326,143000,60968424580,17110,17080,17110,17080,15660
20240326,142900,60700678670,17080,17070,17090,17050,9929
20240326,142800,60531169320,17070,17070,17080,17050,3932
20240326,142700,60464063460,17070,17060,17070,17040,17493
20240326,142600,60165758980,17070,17080,17080,17050,16295
20240326,142500,59887748380,17080,17080,17100,17070,17671
20240326,142400,59585943330,17080,17100,17100,17070,9942
20240326,142300,59416062680,17090,17090,17110,17090,4583
20240326,142200,59337711330,17090,17110,17120,17090,6401
20240326,142100,59228242250,17110,17090,17110,17090,14417
20240326,142000,58981664160,17090,17100,17100,17090,3141
20240326,141900,58927977090,17100,17090,17100,17080,1245
20240326,141800,58906702630,17090,17110,17110,17070,14425
20240326,141700,58660221600,17110,17090,17110,17090,1431
20240326,141600,58635749340,17100,17080,17100,17080,5619
20240326,141500,58539721270,17090,17110,17120,17080,17161
20240326,141400,58246245610,17110,17110,17130,17100,19601
20240326,141300,57910758960,17110,17080,17110,17080,9048
20240326,141200,57756053000,17090,17100,17100,17050,13229
20240326,141100,57530145510,17090,17080,17100,17080,5120
20240326,141000,57442635000,17090,17040,17090,17040,11115
20240326,140900,57252964290,17050,17050,17060,17010,12626
20240326,140800,57037909790,17050,17030,17060,17020,5005
20240326,140700,56952622420,17040,17020,17040,17010,6491
20240326,140600,56842142770,17020,17030,17040,17010,22142
20240326,140500,56465361570,17030,17030,17040,17020,9871
20240326,140400,56297255530,17030,17040,17050,17030,1235
20240326,140300,56276213260,17030,17050,17060,17020,14750
20240326,140200,56024919330,17050,17040,17050,17030,4284
20240326,140100,55951941350,17040,17030,17050,17020,3875
20240326,140000,55885948330,17030,17050,17060,17020,14036
20240326,135900,55646921120,17050,17040,17060,17040,5729
20240326,135800,55549259840,17050,17050,17050,17040,5151
20240326,135700,55461472990,17050,17050,17060,17040,13994
20240326,135600,55222940860,17060,17050,17060,17050,5426
20240326,135500,55130413060,17060,17050,17060,17050,3689
20240326,135400,55067510280,17060,17060,17070,17050,17524
20240326,135300,54768617990,17060,17070,17080,17060,2529
20240326,135200,54725454820,17060,17070,17090,17060,13825
20240326,135100,54489450830,17070,17080,17090,17070,12715
20240326,135000,54272340350,17080,17090,17090,17080,5565
20240326,134900,54177263480,17090,17080,17090,17080,4377
20240326,134800,54102476780,17080,17090,17100,17080,3489
20240326,134700,54042861490,17090,17090,17090,17080,5134
20240326,134600,53955132690,17090,17080,17090,17080,7148
20240326,134500,53833018570,17090,17090,17090,17080,2747
20240326,134400,53786095440,17080,17100,17100,17080,10866
20240326,134300,53600387400,17100,17110,17110,17100,3501
20240326,134200,53540516840,17110,17100,17110,17100,1827
20240326,134100,53509269260,17100,17100,17110,17100,3458
20240326,134000,53450132070,17100,17100,17110,17090,7693
20240326,133900,53318578920,17100,17090,17100,17090,5828
20240326,133800,53218932740,17090,17090,17100,17090,3369
20240326,133700,53161354480,17090,17070,17100,17070,24148
20240326,133600,52748867840,17070,17070,17080,17060,6318
20240326,133500,52640988200,17070,17070,17080,17060,5126
20240326,133400,52553503350,17060,17070,17080,17060,9329
20240326,133300,52394271290,17070,17070,17080,17060,6277
20240326,133200,52287136910,17060,17080,17080,17060,1958
20240326,133100,52253714220,17080,17060,17080,17060,7187
20240326,133000,52131031200,17070,17080,17090,17060,24644
20240326,132900,51710303070,17090,17080,17090,17080,2832
20240326,132800,51661918720,17080,17080,17090,17080,4374
20240326,132700,51587198300,17080,17070,17090,17070,4464
20240326,132600,51510967610,17070,17090,17090,17060,13270
20240326,132500,51284375590,17090,17080,17090,17080,3878
20240326,132400,51218119360,17090,17080,17090,17080,6226
20240326,132300,51111762380,17090,17080,17090,17070,4484
20240326,132200,51035185560,17070,17070,17080,17070,1384
20240326,132100,51011556490,17070,17080,17090,17060,8946
20240326,132000,50858780870,17080,17060,17080,17050,15823
20240326,131900,50588656360,17060,17060,17060,17050,3676
20240326,131800,50525965440,17050,17050,17060,17050,2868
20240326,131700,50477059680,17050,17050,17060,17040,2326
20240326,131600,50437406290,17050,17070,17070,17040,6444
20240326,131500,50327511250,17070,17060,17070,17050,7691
20240326,131400,50196317000,17060,17050,17060,17050,5371
20240326,131300,50104705950,17040,17050,17050,17040,6525
20240326,131200,49993468410,17050,17030,17060,17020,22843
20240326,131100,49604383840,17020,17030,17030,17020,2940
20240326,131000,49554327780,17030,17020,17030,17010,14110
20240326,130900,49314224220,17020,17000,17020,17000,21708
20240326,130800,48944997450,16990,17000,17000,16990,4197
20240326,130700,48873675000,17000,17010,17010,17000,6864
20240326,130600,48756984050,17000,17010,17020,17000,5119
20240326,130500,48669934760,17010,17020,17020,17000,13149
20240326,130400,48446287720,17010,17020,17030,17010,6137
20240326,130300,48341831160,17030,17040,17050,17020,13682
20240326,130200,48108767850,17040,17030,17040,17030,3635
20240326,130100,48046830500,17030,17030,17040,17030,12556
20240326,130000,47832977240,17030,17020,17040,17020,7987
20240326,125900,47696985110,17030,17010,17030,17000,16933
20240326,125800,47408817010,17010,17010,17020,16980,24948
20240326,125700,46984630820,17020,16990,17020,16970,40781
20240326,125600,46291503890,16990,17010,17010,16970,73820
20240326,125500,45036931750,17010,17020,17020,17000,60399
20240326,125400,44009849570,17010,17010,17020,17000,15986
20240326,125300,43737935960,17010,17020,17020,17000,23064
20240326,125200,43345664660,17010,17030,17030,17010,11957
20240326,125100,43142171580,17030,17030,17050,17010,58145
20240326,125000,42152788550,17030,17040,17050,17020,21577
20240326,124900,41785335700,17050,17050,17060,17040,12705
20240326,124800,41568706240,17050,17020,17070,17020,35698
20240326,124700,40960345050,17030,17050,17060,17030,14110
20240326,124600,40719896480,17050,17050,17060,17020,55164
20240326,124500,39779979860,17060,17080,17080,17050,30942
20240326,124400,39252033520,17070,17080,17080,17070,6488
20240326,124300,39141254480,17080,17080,17080,17070,19267
20240326,124200,38812281290,17080,17080,17080,17070,9370
20240326,124100,38652321370,17080,17080,17080,17070,4272
20240326,124000,38579378760,17080,17090,17090,17070,17511
20240326,123900,38280288950,17090,17090,17090,17080,10055
20240326,123800,38108536110,17090,17090,17100,17080,4076
20240326,123700,38038873110,17090,17090,17100,17080,6958
20240326,123600,37919936290,17090,17100,17110,17090,15099
20240326,123500,37661657890,17110,17100,17120,17100,7215
20240326,123400,37538229780,17100,17090,17100,17080,11632
20240326,123300,37339447410,17080,17090,17090,17070,14348
20240326,123200,37094370400,17090,17130,17130,17080,26397
20240326,123100,36643090420,17130,17140,17140,17120,3915
20240326,123000,36576028620,17130,17130,17150,17130,3328
20240326,122900,36518993290,17140,17110,17150,17100,33082
20240326,122800,35952746060,17110,17100,17110,17100,24364
20240326,122700,35536098140,17110,17110,17110,17100,4293
20240326,122600,35462674850,17110,17120,17120,17100,41085
20240326,122500,34759862460,17110,17120,17130,17110,12790
20240326,122400,34540938260,17130,17140,17140,17120,36451
20240326,122300,33916726140,17130,17150,17150,17130,11793
20240326,122200,33714589070,17150,17160,17160,17140,11430
20240326,122100,33518515350,17170,17160,17180,17160,2351
20240326,122000,33478165770,17170,17140,17170,17140,5148
20240326,121900,33389865960,17140,17140,17150,17140,9904
20240326,121800,33220098070,17140,17160,17170,17140,12836
20240326,121700,32999959300,17160,17150,17170,17150,15454
20240326,121600,32734836490,17160,17180,17180,17150,21857
20240326,121500,32359752510,17160,17180,17190,17160,19725
20240326,121400,32021009790,17180,17190,17200,17180,17967
20240326,121300,31712273870,17190,17190,17200,17190,1078
20240326,121200,31693740340,17190,17220,17220,17190,3810
20240326,121100,31628211060,17210,17200,17220,17200,3654
20240326,121000,31565351470,17190,17230,17230,17190,10449
20240326,120900,31385636680,17220,17220,17230,17200,3769
20240326,120800,31320755790,17220,17240,17250,17220,3449
20240326,120700,31261337740,17250,17230,17250,17230,4313
20240326,120600,31187014030,17230,17230,17240,17230,1285
20240326,120500,31164869710,17240,17220,17240,17220,5181
20240326,120400,31075592460,17220,17220,17230,17210,2770
20240326,120300,31027898530,17220,17230,17230,17220,4106
20240326,120200,30957192460,17220,17210,17220,17210,2573
20240326,120100,30912890710,17210,17210,17220,17200,2618
20240326,120000,30867844120,17200,17220,17220,17200,2664
20240326,115900,30822005370,17230,17190,17230,17190,19411
20240326,115800,30488015060,17200,17200,17200,17190,7300
20240326,115700,30362506960,17190,17190,17200,17180,5685
20240326,115600,30264777380,17190,17200,17200,17170,44086
20240326,115500,29507458310,17190,17210,17210,17190,22349
20240326,115400,29123138980,17210,17220,17220,17200,9326
20240326,115300,28962623030,17240,17210,17240,17200,31564
20240326,115200,28419420510,17210,17210,17220,17210,9374
20240326,115100,28258092280,17210,17220,17230,17210,10104
20240326,115000,28084168490,17220,17230,17230,17220,8910
20240326,114900,27930737590,17220,17230,17240,17220,3782
20240326,114800,27865579680,17240,17230,17240,17230,5998
20240326,114700,27762216720,17230,17230,17240,17230,2750
20240326,114600,27714834040,17240,17240,17250,17230,1455
20240326,114500,27689750970,17240,17230,17250,17230,9431
20240326,114400,27527241500,17240,17240,17240,17220,14188
20240326,114300,27282758290,17240,17240,17250,17230,16876
20240326,114200,26991886100,17240,17250,17260,17240,13321
20240326,114100,26762190370,17250,17250,17260,17250,6775
20240326,114000,26645297940,17250,17280,17290,17250,28786
20240326,113900,26148315840,17290,17280,17290,17280,3305
20240326,113800,26091202770,17280,17280,17300,17280,7287
20240326,113700,25965264840,17290,17300,17300,17280,3389
20240326,113600,25906695460,17290,17300,17300,17290,2256
20240326,113500,25867683920,17300,17300,17300,17290,6273
20240326,113400,25759219630,17290,17300,17310,17290,6436
20240326,113300,25647872820,17300,17310,17310,17300,1727
20240326,113200,25617993190,17300,17300,17310,17300,4293
20240326,113100,25543709680,17300,17300,17310,17300,2991
20240326,113000,25491964390,17300,17300,17310,17290,15535
20240326,112900,25223251070,17290,17310,17310,17290,8556
20240326,112800,25075223310,17300,17310,17310,17300,3195
20240326,112700,25019943420,17300,17310,17310,17300,23873
20240326,112600,24606935660,17310,17310,17310,17300,3678
20240326,112500,24543294350,17300,17300,17310,17300,2120
20240326,112400,24506607850,17310,17310,17310,17300,1205
20240326,112300,24485755240,17310,17320,17320,17300,9441
20240326,112200,24322290010,17310,17310,17320,17310,2860
20240326,112100,24272780590,17310,17310,17320,17300,2290
20240326,112000,24233134820,17310,17310,17320,17300,3940
20240326,111900,24164940400,17310,17340,17340,17310,8493
20240326,111800,24017877110,17350,17340,17350,17330,1973
20240326,111700,23983671310,17340,17320,17350,17320,5796
20240326,111600,23883187330,17320,17330,17340,17320,2749
20240326,111500,23835550030,17340,17350,17350,17330,1026
20240326,111400,23817759200,17340,17360,17360,17340,1619
20240326,111300,23789667810,17360,17370,17380,17360,2885
20240326,111200,23739569210,17370,17390,17390,17370,10531
20240326,111100,23556491410,17380,17380,17390,17370,4504
20240326,111000,23478190990,17390,17380,17390,17370,7952
20240326,110900,23339981340,17380,17380,17390,17380,1321
20240326,110800,23317020280,17380,17390,17390,17360,3044
20240326,110700,23264112280,17390,17390,17390,17380,3547
20240326,110600,23202433770,17380,17350,17400,17350,11790
20240326,110500,22997495860,17350,17340,17350,17330,4315
20240326,110400,22922661120,17330,17340,17350,17330,2347
20240326,110300,22881982020,17330,17340,17350,17330,1398
20240326,110200,22857741570,17340,17330,17350,17320,2899
20240326,110100,22807478110,17330,17350,17350,17320,11739
20240326,110000,22603866480,17350,17360,17360,17350,1403
20240326,105900,22579518400,17360,17350,17360,17350,1383
20240326,105800,22555519330,17350,17350,17360,17350,1502
20240326,105700,22529458240,17350,17340,17350,17330,4907
20240326,105600,22444399170,17330,17350,17350,17330,10052
20240326,105500,22270029750,17350,17350,17360,17350,16096
20240326,105400,21990758760,17360,17350,17360,17350,2524
20240326,105300,21946964060,17350,17350,17360,17350,3397
20240326,105200,21888020340,17350,17360,17370,17350,5941
20240326,105100,21784887580,17360,17360,17370,17360,7156
20240326,105000,21660600480,17360,17380,17380,17360,5845
20240326,104900,21559100130,17380,17380,17380,17370,1132
20240326,104800,21539429920,17380,17370,17380,17370,3309
20240326,104700,21481943610,17370,17360,17370,17360,3798
20240326,104600,21415993990,17370,17370,17370,17360,1945
20240326,104500,21382212630,17370,17380,17380,17360,4363
20240326,104400,21306425120,17380,17380,17390,17370,4596
20240326,104300,21226555250,17380,17390,17400,17380,3052
20240326,104200,21173479090,17390,17380,17400,17380,3696
20240326,104100,21109207760,17380,17400,17410,17380,6353
20240326,104000,20998699500,17400,17410,17410,17400,1146
20240326,103900,20978751290,17410,17410,17410,17400,8098
20240326,103800,20837805850,17400,17390,17410,17390,14227
20240326,103700,20590310150,17400,17390,17400,17380,2739
20240326,103600,20542682810,17390,17380,17390,17380,3614
20240326,103500,20479844080,17390,17380,17390,17380,2858
20240326,103400,20430163490,17380,17380,17390,17380,1894
20240326,103300,20397245150,17390,17380,17390,17370,2086
20240326,103200,20360996720,17380,17390,17390,17380,2239
20240326,103100,20322067900,17390,17410,17410,17390,3671
20240326,103000,20258208790,17410,17400,17420,17400,3986
20240326,102900,20188791590,17410,17390,17410,17390,11715
20240326,102800,19984931650,17390,17400,17400,17390,13437
20240326,102700,19751140770,17390,17370,17390,17360,2921
20240326,102600,19700360550,17380,17370,17390,17370,6454
20240326,102500,19588219210,17380,17390,17390,17370,3426
20240326,102400,19528670650,17380,17420,17420,17380,17781
20240326,102300,19219327520,17410,17420,17430,17410,4669
20240326,102200,19137985390,17410,17440,17440,17410,5774
20240326,102100,19037360920,17430,17430,17430,17400,9433
20240326,102000,18873045000,17430,17440,17460,17420,13786
20240326,101900,18632581210,17450,17410,17450,17400,40581
20240326,101800,17925069510,17410,17400,17430,17390,13793
20240326,101700,17684833050,17390,17390,17410,17370,12967
20240326,101600,17459277600,17390,17400,17400,17380,9334
20240326,101500,17296921230,17400,17350,17410,17350,36159
20240326,101400,16668252130,17360,17350,17360,17340,4467
20240326,101300,16590760390,17340,17330,17350,17330,8158
20240326,101200,16449313940,17330,17320,17330,17320,2084
20240326,101100,16413205020,17320,17310,17330,17310,3161
20240326,101000,16358466750,17320,17320,17320,17310,3315
20240326,100900,16301074860,17320,17320,17340,17310,10493
20240326,100800,16119299060,17320,17340,17350,17310,23973
20240326,100700,15703961440,17340,17350,17360,17340,6660
20240326,100600,15588387040,17350,17350,17360,17350,7716
20240326,100500,15454465320,17350,17350,17360,17340,8598
20240326,100400,15305287510,17350,17340,17350,17330,4752
20240326,100300,15222898050,17340,17340,17340,17330,3589
20240326,100200,15160670770,17340,17320,17340,17320,2528
20240326,100100,15116853320,17330,17320,17350,17320,7624
20240326,100000,14984707290,17320,17330,17340,17320,3009
20240326,095900,14932564810,17330,17340,17350,17330,9247
20240326,095800,14772244810,17350,17360,17360,17340,1958
20240326,095700,14738274960,17350,17350,17350,17340,6393
20240326,095600,14627389460,17350,17360,17360,17340,3451
20240326,095500,14567515260,17360,17360,17370,17350,8960
20240326,095400,14411923490,17360,17350,17370,17340,14229
20240326,095300,14165050800,17350,17340,17350,17330,4949
20240326,095200,14079237470,17340,17320,17340,17320,6390
20240326,095100,13968533570,17330,17340,17340,17320,4518
20240326,095000,13890244870,17330,17330,17340,17320,4946
20240326,094900,13804532320,17330,17320,17340,17320,10273
20240326,094800,13626485060,17320,17330,17330,17320,1816
20240326,094700,13595021320,17330,17300,17330,17300,10820
20240326,094600,13407631370,17310,17290,17310,17290,19635
20240326,094500,13067819770,17290,17300,17310,17290,17788
20240326,094400,12760087670,17300,17320,17320,17300,9754
20240326,094300,12591275720,17320,17310,17320,17310,6744
20240326,094200,12474534270,17310,17320,17330,17310,14966
20240326,094100,12215403620,17330,17320,17330,17320,4304
20240326,094000,12140842040,17320,17320,17330,17310,4002
20240326,093900,12071527440,17330,17330,17340,17320,4387
20240326,093800,11995528120,17320,17350,17350,17310,21434
20240326,093700,11624079730,17340,17340,17360,17330,11714
20240326,093600,11420894830,17330,17340,17350,17330,6365
20240326,093500,11310518790,17340,17340,17340,17330,7013
20240326,093400,11188936860,17350,17350,17350,17330,5960
20240326,093300,11085594950,17350,17320,17350,17320,3187
20240326,093200,11030342280,17330,17340,17350,17310,15074
20240326,093100,10769167660,17330,17360,17360,17320,13413
20240326,093000,10536574320,17360,17380,17390,17350,9310
20240326,092900,10374922650,17390,17380,17390,17370,6102
20240326,092800,10268880180,17380,17380,17410,17370,16288
20240326,092700,9985603780,17390,17360,17390,17340,13591
20240326,092600,9749681210,17360,17390,17410,17350,27956
20240326,092500,9263733740,17390,17380,17400,17380,10475
20240326,092400,9081597570,17380,17380,17390,17370,12012
20240326,092300,8872798750,17380,17370,17390,17360,7805
20240326,092200,8737171510,17370,17360,17380,17360,18631
20240326,092100,8413497400,17360,17350,17360,17340,12317
20240326,092000,8199734440,17350,17320,17350,17320,22232
20240326,091900,7814387070,17320,17320,17330,17310,9438
20240326,091800,7650886140,17310,17310,17320,17300,2251
20240326,091700,7611922000,17310,17310,17320,17300,10503
20240326,091600,7430097150,17300,17310,17330,17300,10811
20240326,091500,7242905140,17310,17310,17330,17300,13638
20240326,091400,7006683590,17310,17320,17330,17310,11420
20240326,091300,6808901070,17320,17300,17330,17300,5451
20240326,091200,6714490700,17320,17340,17350,17300,21542
20240326,091100,6341207040,17330,17350,17360,17330,14595
20240326,091000,6088058740,17360,17330,17360,17320,16825
20240326,090900,5796247590,17320,17270,17330,17260,25135
20240326,090800,5361691200,17260,17270,17280,17240,8738
20240326,090700,5210817820,17270,17210,17270,17200,43949
20240326,090600,4453473200,17210,17230,17230,17200,13296
20240326,090500,4224615480,17230,17240,17250,17160,54041
20240326,090400,3294961820,17250,17260,17270,17220,25528
20240326,090300,2854620950,17270,17300,17310,17250,44463
20240326,090200,2085950550,17300,17320,17340,17280,25937
20240326,090100,1636953730,17320,17340,17350,17310,25215
20240326,090000,1199952050,17350,17300,17410,17300,68124