stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,200400,35575625420,18970,18970,18970,18970,60948
20240314,200300,35575625420,18970,18970,18970,18970,0
20240314,200200,35575625420,18970,18970,18970,18970,0
20240314,200100,35575625420,18970,18970,18970,18970,0
20240314,200000,35575625420,18970,18970,18970,18970,0
20240314,195900,35575625420,18970,18970,18970,18970,0
20240314,195800,35575625420,18970,18970,18970,18970,0
20240314,195700,35575625420,18970,18970,18970,18970,0
20240314,195600,35575625420,18970,18970,18970,18970,0
20240314,195500,35575625420,18970,18970,18970,18970,0
20240314,195400,35575625420,18970,18970,18970,18970,0
20240314,195300,35575625420,18970,18970,18970,18970,0
20240314,195200,35575625420,18970,18970,18970,18970,0
20240314,195100,35575625420,18970,18970,18970,18970,0
20240314,195000,35575625420,18970,18970,18970,18970,0
20240314,194900,35575625420,18970,18970,18970,18970,0
20240314,194800,35575625420,18970,18970,18970,18970,0
20240314,194700,35575625420,18970,18970,18970,18970,0
20240314,194600,35575625420,18970,18970,18970,18970,0
20240314,194500,35575625420,18970,18970,18970,18970,0
20240314,194400,35575625420,18970,18970,18970,18970,0
20240314,194300,35575625420,18970,18970,18970,18970,0
20240314,194200,35575625420,18970,18970,18970,18970,0
20240314,194100,35575625420,18970,18970,18970,18970,0
20240314,194000,35575625420,18970,18970,18970,18970,0
20240314,193900,35575625420,18970,18970,18970,18970,0
20240314,193800,35575625420,18970,18970,18970,18970,0
20240314,193700,35575625420,18970,18970,18970,18970,0
20240314,193600,35575625420,18970,18970,18970,18970,0
20240314,193500,35575625420,18970,18970,18970,18970,0
20240314,193400,35575625420,18970,18970,18970,18970,60948
20240314,193300,35575625420,18970,18970,18970,18970,0
20240314,193200,35575625420,18970,18970,18970,18970,0
20240314,193100,35575625420,18970,18970,18970,18970,0
20240314,193000,35575625420,18970,18970,18970,18970,0
20240314,192900,35575625420,18970,18970,18970,18970,0
20240314,192800,35575625420,18970,18970,18970,18970,0
20240314,192700,35575625420,18970,18970,18970,18970,0
20240314,192600,35575625420,18970,18970,18970,18970,0
20240314,192500,35575625420,18970,18970,18970,18970,0
20240314,192400,35575625420,18970,18970,18970,18970,0
20240314,192300,35575625420,18970,18970,18970,18970,0
20240314,192200,35575625420,18970,18970,18970,18970,0
20240314,192100,35575625420,18970,18970,18970,18970,0
20240314,192000,35575625420,18970,18970,18970,18970,0
20240314,191900,35575625420,18970,18970,18970,18970,0
20240314,191800,35575625420,18970,18970,18970,18970,0
20240314,191700,35575625420,18970,18970,18970,18970,0
20240314,191600,35575625420,18970,18970,18970,18970,0
20240314,191500,35575625420,18970,18970,18970,18970,0
20240314,191400,35575625420,18970,18970,18970,18970,0
20240314,191300,35575625420,18970,18970,18970,18970,0
20240314,191200,35575625420,18970,18970,18970,18970,0
20240314,191100,35575625420,18970,18970,18970,18970,0
20240314,191000,35575625420,18970,18970,18970,18970,0
20240314,190900,35575625420,18970,18970,18970,18970,0
20240314,190800,35575625420,18970,18970,18970,18970,0
20240314,190700,35575625420,18970,18970,18970,18970,0
20240314,190600,35575625420,18970,18970,18970,18970,0
20240314,190500,35575625420,18970,18970,18970,18970,0
20240314,190400,35575625420,18970,18970,18970,18970,60948
20240314,190300,35575625420,18970,18970,18970,18970,0
20240314,190200,35575625420,18970,18970,18970,18970,0
20240314,190100,35575625420,18970,18970,18970,18970,0
20240314,190000,35575625420,18970,18970,18970,18970,0
20240314,185900,35575625420,18970,18970,18970,18970,0
20240314,185800,35575625420,18970,18970,18970,18970,0
20240314,185700,35575625420,18970,18970,18970,18970,0
20240314,185600,35575625420,18970,18970,18970,18970,0
20240314,185500,35575625420,18970,18970,18970,18970,0
20240314,185400,35575625420,18970,18970,18970,18970,0
20240314,185300,35575625420,18970,18970,18970,18970,0
20240314,185200,35575625420,18970,18970,18970,18970,0
20240314,185100,35575625420,18970,18970,18970,18970,0
20240314,185000,35575625420,18970,18970,18970,18970,0
20240314,184900,35575625420,18970,18970,18970,18970,0
20240314,184800,35575625420,18970,18970,18970,18970,0
20240314,184700,35575625420,18970,18970,18970,18970,0
20240314,184600,35575625420,18970,18970,18970,18970,0
20240314,184500,35575625420,18970,18970,18970,18970,0
20240314,184400,35575625420,18970,18970,18970,18970,0
20240314,184300,35575625420,18970,18970,18970,18970,0
20240314,184200,35575625420,18970,18970,18970,18970,0
20240314,184100,35575625420,18970,18970,18970,18970,0
20240314,184000,35575625420,18970,18970,18970,18970,0
20240314,183900,35575625420,18970,18970,18970,18970,0
20240314,183800,35575625420,18970,18970,18970,18970,0
20240314,183700,35575625420,18970,18970,18970,18970,0
20240314,183600,35575625420,18970,18970,18970,18970,0
20240314,183500,35575625420,18970,18970,18970,18970,0
20240314,183400,35575625420,18970,18970,18970,18970,60948
20240314,183300,35575625420,18970,18970,18970,18970,0
20240314,183200,35575625420,18970,18970,18970,18970,0
20240314,183100,35575625420,18970,18970,18970,18970,0
20240314,183000,35575625420,18970,18970,18970,18970,0
20240314,182900,35575625420,18970,18970,18970,18970,0
20240314,182800,35575625420,18970,18970,18970,18970,0
20240314,182700,35575625420,18970,18970,18970,18970,0
20240314,182600,35575625420,18970,18970,18970,18970,0
20240314,182500,35575625420,18970,18970,18970,18970,0
20240314,182400,35575625420,18970,18970,18970,18970,0
20240314,182300,35575625420,18970,18970,18970,18970,0
20240314,182200,35575625420,18970,18970,18970,18970,0
20240314,182100,35575625420,18970,18970,18970,18970,0
20240314,182000,35575625420,18970,18970,18970,18970,0
20240314,181900,35575625420,18970,18970,18970,18970,0
20240314,181800,35575625420,18970,18970,18970,18970,0
20240314,181700,35575625420,18970,18970,18970,18970,0
20240314,181600,35575625420,18970,18970,18970,18970,0
20240314,181500,35575625420,18970,18970,18970,18970,0
20240314,181400,35575625420,18970,18970,18970,18970,0
20240314,181300,35575625420,18970,18970,18970,18970,0
20240314,181200,35575625420,18970,18970,18970,18970,0
20240314,181100,35575625420,18970,18970,18970,18970,0
20240314,181000,35575625420,18970,18970,18970,18970,0
20240314,180900,35575625420,18970,18970,18970,18970,0
20240314,180800,35575625420,18970,18970,18970,18970,0
20240314,180700,35575625420,18970,18970,18970,18970,0
20240314,180600,35575625420,18970,18970,18970,18970,0
20240314,180500,35575625420,18970,18970,18970,18970,0
20240314,180400,35575625420,18970,18970,18970,18970,60948
20240314,180300,35575625420,18970,18970,18970,18970,0
20240314,180200,35575625420,18970,18970,18970,18970,0
20240314,180100,35575625420,18970,18970,18970,18970,0
20240314,180000,35575625420,18970,18970,18970,18970,0
20240314,175900,35575625420,18970,18970,18970,18970,0
20240314,175800,35575625420,18970,18970,18970,18970,0
20240314,175700,35575625420,18970,18970,18970,18970,0
20240314,175600,35575625420,18970,18970,18970,18970,0
20240314,175500,35575625420,18970,18970,18970,18970,0
20240314,175400,35575625420,18970,18970,18970,18970,0
20240314,175300,35575625420,18970,18970,18970,18970,0
20240314,175200,35575625420,18970,18970,18970,18970,0
20240314,175100,35575625420,18970,18970,18970,18970,0
20240314,175000,35575625420,18970,18970,18970,18970,0
20240314,174900,35575625420,18970,18970,18970,18970,0
20240314,174800,35575625420,18970,18970,18970,18970,0
20240314,174700,35575625420,18970,18970,18970,18970,0
20240314,174600,35575625420,18970,18970,18970,18970,0
20240314,174500,35575625420,18970,18970,18970,18970,0
20240314,174400,35575625420,18970,18970,18970,18970,0
20240314,174300,35575625420,18970,18970,18970,18970,0
20240314,174200,35575625420,18970,18970,18970,18970,0
20240314,174100,35575625420,18970,18970,18970,18970,0
20240314,174000,35575625420,18970,18970,18970,18970,0
20240314,173900,35575625420,18970,18970,18970,18970,0
20240314,173800,35575625420,18970,18970,18970,18970,0
20240314,173700,35575625420,18970,18970,18970,18970,0
20240314,173600,35575625420,18970,18970,18970,18970,0
20240314,173500,35575625420,18970,18970,18970,18970,0
20240314,173400,35575625420,18970,18970,18970,18970,60948
20240314,173300,35575625420,18970,18970,18970,18970,0
20240314,173200,35575625420,18970,18970,18970,18970,0
20240314,173100,35575625420,18970,18970,18970,18970,0
20240314,173000,35575625420,18970,18970,18970,18970,0
20240314,172900,35575625420,18970,18970,18970,18970,0
20240314,172800,35575625420,18970,18970,18970,18970,0
20240314,172700,35575625420,18970,18970,18970,18970,0
20240314,172600,35575625420,18970,18970,18970,18970,0
20240314,172500,35575625420,18970,18970,18970,18970,0
20240314,172400,35575625420,18970,18970,18970,18970,0
20240314,172300,35575625420,18970,18970,18970,18970,0
20240314,172200,35575625420,18970,18970,18970,18970,0
20240314,172100,35575625420,18970,18970,18970,18970,0
20240314,172000,35575625420,18970,18970,18970,18970,0
20240314,171900,35575625420,18970,18970,18970,18970,0
20240314,171800,35575625420,18970,18970,18970,18970,0
20240314,171700,35575625420,18970,18970,18970,18970,0
20240314,171600,35575625420,18970,18970,18970,18970,0
20240314,171500,35575625420,18970,18970,18970,18970,0
20240314,171400,35575625420,18970,18970,18970,18970,0
20240314,171300,35575625420,18970,18970,18970,18970,0
20240314,171200,35575625420,18970,18970,18970,18970,0
20240314,171100,35575625420,18970,18970,18970,18970,0
20240314,171000,35575625420,18970,18970,18970,18970,0
20240314,170900,35575625420,18970,18970,18970,18970,0
20240314,170800,35575625420,18970,18970,18970,18970,0
20240314,170700,35575625420,18970,18970,18970,18970,0
20240314,170600,35575625420,18970,18970,18970,18970,0
20240314,170500,35575625420,18970,18970,18970,18970,0
20240314,170400,35575625420,18970,18970,18970,18970,60948
20240314,170300,35575625420,18970,18970,18970,18970,0
20240314,170200,35575625420,18970,18970,18970,18970,0
20240314,170100,35575625420,18970,18970,18970,18970,0
20240314,170000,35575625420,18970,18970,18970,18970,0
20240314,165900,35575625420,18970,18970,18970,18970,0
20240314,165800,35575625420,18970,18970,18970,18970,0
20240314,165700,35575625420,18970,18970,18970,18970,0
20240314,165600,35575625420,18970,18970,18970,18970,0
20240314,165500,35575625420,18970,18970,18970,18970,0
20240314,165400,35575625420,18970,18970,18970,18970,0
20240314,165300,35575625420,18970,18970,18970,18970,0
20240314,165200,35575625420,18970,18970,18970,18970,0
20240314,165100,35575625420,18970,18970,18970,18970,0
20240314,165000,35575625420,18970,18970,18970,18970,0
20240314,164900,35575625420,18970,18970,18970,18970,0
20240314,164800,35575625420,18970,18970,18970,18970,0
20240314,164700,35575625420,18970,18970,18970,18970,0
20240314,164600,35575625420,18970,18970,18970,18970,0
20240314,164500,35575625420,18970,18970,18970,18970,0
20240314,164400,35575625420,18970,18970,18970,18970,0
20240314,164300,35575625420,18970,18970,18970,18970,0
20240314,164200,35575625420,18970,18970,18970,18970,0
20240314,164100,35575625420,18970,18970,18970,18970,0
20240314,164000,35575625420,18970,18970,18970,18970,0
20240314,163900,35575625420,18970,18970,18970,18970,0
20240314,163800,35575625420,18970,18970,18970,18970,0
20240314,163700,35575625420,18970,18970,18970,18970,0
20240314,163600,35575625420,18970,18970,18970,18970,0
20240314,163500,35575625420,18970,18970,18970,18970,0
20240314,163400,35575625420,18970,18970,18970,18970,60948
20240314,163300,35575625420,18970,18970,18970,18970,0
20240314,163200,35575625420,18970,18970,18970,18970,0
20240314,163100,35575625420,18970,18970,18970,18970,0
20240314,163000,35575625420,18970,18970,18970,18970,0
20240314,162900,35575625420,18970,18970,18970,18970,0
20240314,162800,35575625420,18970,18970,18970,18970,0
20240314,162700,35575625420,18970,18970,18970,18970,0
20240314,162600,35575625420,18970,18970,18970,18970,0
20240314,162500,35575625420,18970,18970,18970,18970,0
20240314,162400,35575625420,18970,18970,18970,18970,0
20240314,162300,35575625420,18970,18970,18970,18970,0
20240314,162200,35575625420,18970,18970,18970,18970,0
20240314,162100,35575625420,18970,18970,18970,18970,0
20240314,162000,35575625420,18970,18970,18970,18970,0
20240314,161900,35575625420,18970,18970,18970,18970,0
20240314,161800,35575625420,18970,18970,18970,18970,0
20240314,161700,35575625420,18970,18970,18970,18970,0
20240314,161600,35575625420,18970,18970,18970,18970,0
20240314,161500,35575625420,18970,18970,18970,18970,0
20240314,161400,35575625420,18970,18970,18970,18970,0
20240314,161300,35575625420,18970,18970,18970,18970,0
20240314,161200,35575625420,18970,18970,18970,18970,0
20240314,161100,35575625420,18970,18970,18970,18970,0
20240314,161000,35575625420,18970,18970,18970,18970,0
20240314,160900,35575625420,18970,18970,18970,18970,0
20240314,160800,35575625420,18970,18970,18970,18970,0
20240314,160700,35575625420,18970,18970,18970,18970,0
20240314,160600,35575625420,18970,18970,18970,18970,0
20240314,160500,35575625420,18970,18970,18970,18970,0
20240314,160400,35575625420,18970,18970,18970,18970,60948
20240314,160300,35575625420,18970,18970,18970,18970,0
20240314,160200,35575625420,18970,18970,18970,18970,0
20240314,160100,35575625420,18970,18970,18970,18970,0
20240314,160000,35575625420,18970,18970,18970,18970,0
20240314,155900,35575625420,18970,18970,18970,18970,0
20240314,155800,35575625420,18970,18970,18970,18970,0
20240314,155700,35575625420,18970,18970,18970,18970,0
20240314,155600,35575625420,18970,18970,18970,18970,0
20240314,155500,35575625420,18970,18970,18970,18970,0
20240314,155400,35575625420,18970,18970,18970,18970,0
20240314,155300,35575625420,18970,18970,18970,18970,0
20240314,155200,35575625420,18970,18970,18970,18970,0
20240314,155100,35575625420,18970,18970,18970,18970,0
20240314,155000,35575625420,18970,18970,18970,18970,0
20240314,154900,35575625420,18970,18970,18970,18970,0
20240314,154800,35575625420,18970,18970,18970,18970,0
20240314,154700,35575625420,18970,18970,18970,18970,0
20240314,154600,35575625420,18970,18970,18970,18970,0
20240314,154500,35575625420,18970,18970,18970,18970,0
20240314,154400,35575625420,18970,18970,18970,18970,0
20240314,154300,35575625420,18970,18970,18970,18970,0
20240314,154200,35575625420,18970,18970,18970,18970,0
20240314,154100,35575625420,18970,18970,18970,18970,0
20240314,154000,35575625420,18970,18970,18970,18970,0
20240314,153900,35575625420,18970,18970,18970,18970,0
20240314,153800,35575625420,18970,18970,18970,18970,0
20240314,153700,35575625420,18970,18970,18970,18970,0
20240314,153600,35575625420,18970,18970,18970,18970,0
20240314,153500,35575625420,18970,18970,18970,18970,0
20240314,153400,35575625420,18970,18970,18970,18970,60948
20240314,153300,35575625420,18970,18970,18970,18970,0
20240314,153200,35575625420,18970,18970,18970,18970,0
20240314,153100,35575625420,18970,18970,18970,18970,0
20240314,153000,35575625420,18970,18970,18970,18970,60948
20240314,152900,34419441860,18980,18980,18980,18980,0
20240314,152800,34419441860,18980,18980,18980,18980,0
20240314,152700,34419441860,18980,18980,18980,18980,0
20240314,152600,34419441860,18980,18980,18980,18980,0
20240314,152500,34419441860,18980,18980,18980,18980,0
20240314,152400,34419441860,18980,18980,18980,18980,0
20240314,152300,34419441860,18980,18980,18980,18980,0
20240314,152200,34419441860,18980,18980,18980,18980,0
20240314,152100,34419441860,18980,18980,18980,18980,0
20240314,152000,34419441860,18980,18980,18980,18980,0
20240314,151900,34419441860,18980,18970,18990,18970,6977
20240314,151800,34287027840,18980,18960,18980,18960,2471
20240314,151700,34240145410,18970,18960,18970,18950,14096
20240314,151600,33972827770,18960,18950,18970,18950,4796
20240314,151500,33881890940,18950,18960,18970,18950,4618
20240314,151400,33794332170,18960,18970,18970,18960,2082
20240314,151300,33754850430,18970,18990,18990,18950,6831
20240314,151200,33625317840,18990,18950,18990,18950,3721
20240314,151100,33554740410,18950,18960,18970,18950,3124
20240314,151000,33495528680,18960,18960,18980,18960,4564
20240314,150900,33408980550,18960,18960,18970,18950,3624
20240314,150800,33340274490,18960,18960,18970,18960,3761
20240314,150700,33268962620,18960,18950,18960,18940,5393
20240314,150600,33166762950,18950,18950,18960,18940,9064
20240314,150500,32995021930,18960,18980,18980,18940,18483
20240314,150400,32644686140,18980,18990,18990,18970,5178
20240314,150300,32546437350,18990,19000,19000,18970,4539
20240314,150200,32460261120,19000,18980,19000,18980,3157
20240314,150100,32400292770,18970,18980,19000,18970,4804
20240314,150000,32309116310,18990,18970,18990,18960,5813
20240314,145900,32198843120,18970,19000,19000,18970,21337
20240314,145800,31793711310,19000,19010,19010,19000,5235
20240314,145700,31694242230,19010,19010,19020,19000,12186
20240314,145600,31462680850,19010,19010,19020,19000,8895
20240314,145500,31293634440,19010,19010,19020,19000,4123
20240314,145400,31215286250,19010,19010,19020,19000,3776
20240314,145300,31143524670,19000,19000,19020,19000,7312
20240314,145200,31004550640,19000,19020,19020,19000,13704
20240314,145100,30744040580,19020,19010,19030,19010,4297
20240314,145000,30662322320,19020,19020,19030,19010,3934
20240314,144900,30587506460,19030,19020,19030,19020,3060
20240314,144800,30529293780,19030,19010,19030,19010,3319
20240314,144700,30466163600,19010,19010,19020,19010,5388
20240314,144600,30363699970,19010,19030,19030,19010,7763
20240314,144500,30216053940,19030,19030,19030,19020,3335
20240314,144400,30152607550,19030,19040,19040,19020,7823
20240314,144300,30003747640,19030,19040,19050,19030,2959
20240314,144200,29947422720,19030,19030,19040,19030,2128
20240314,144100,29906925230,19030,19050,19050,19030,2767
20240314,144000,29854243690,19040,19030,19040,19030,5325
20240314,143900,29752866090,19040,19040,19050,19030,3214
20240314,143800,29691669470,19040,19030,19050,19030,1317
20240314,143700,29666598280,19030,19040,19040,19030,5038
20240314,143600,29570693210,19050,19050,19060,19040,1947
20240314,143500,29533604890,19050,19050,19060,19050,1158
20240314,143400,29511539940,19060,19050,19060,19040,2107
20240314,143300,29471412150,19050,19050,19060,19040,2115
20240314,143200,29431118950,19060,19040,19060,19030,2941
20240314,143100,29375100640,19040,19050,19060,19030,2239
20240314,143000,29332446980,19050,19040,19050,19030,3210
20240314,142900,29271329310,19040,19050,19050,19040,1777
20240314,142800,29237488220,19050,19070,19070,19050,4375
20240314,142700,29154116650,19060,19070,19070,19060,3041
20240314,142600,29096144230,19070,19080,19080,19060,1994
20240314,142500,29058116700,19070,19070,19080,19060,1929
20240314,142400,29021321270,19070,19070,19080,19060,2364
20240314,142300,28976235380,19070,19090,19100,19070,921
20240314,142200,28958665120,19090,19080,19100,19070,2639
20240314,142100,28908314000,19080,19080,19090,19080,1608
20240314,142000,28877629630,19090,19090,19100,19080,2591
20240314,141900,28828179340,19090,19100,19120,19090,1837
20240314,141800,28793095150,19110,19130,19140,19100,7392
20240314,141700,28651805080,19120,19130,19140,19110,2802
20240314,141600,28598216840,19130,19140,19140,19130,2318
20240314,141500,28553862800,19140,19120,19140,19120,1452
20240314,141400,28526076970,19120,19130,19140,19120,1247
20240314,141300,28502227780,19130,19100,19130,19100,1314
20240314,141200,28477105410,19100,19100,19100,19090,1428
20240314,141100,28449838610,19100,19100,19110,19090,1748
20240314,141000,28416461750,19100,19110,19110,19090,1778
20240314,140900,28382500750,19110,19090,19110,19090,1888
20240314,140800,28346452760,19090,19100,19110,19090,946
20240314,140700,28328384190,19100,19110,19130,19100,775
20240314,140600,28313574150,19110,19100,19110,19100,1422
20240314,140500,28286409240,19110,19100,19110,19100,1007
20240314,140400,28267172870,19100,19120,19120,19100,1441
20240314,140300,28239641280,19110,19150,19150,19110,2728
20240314,140200,28187470420,19150,19120,19160,19110,2511
20240314,140100,28139419010,19110,19120,19130,19110,2847
20240314,140000,28084984540,19110,19090,19130,19090,6123
20240314,135900,27967977160,19090,19080,19090,19080,408
20240314,135800,27960192210,19090,19090,19110,19080,2260
20240314,135700,27917033130,19090,19090,19100,19060,744
20240314,135600,27902839940,19090,19060,19090,19050,2534
20240314,135500,27854487260,19060,19060,19080,19050,1536
20240314,135400,27825201510,19060,19070,19080,19050,914
20240314,135300,27807772970,19070,19060,19080,19060,802
20240314,135200,27792480280,19060,19070,19080,19060,662
20240314,135100,27779857570,19070,19070,19080,19060,707
20240314,135000,27766376110,19060,19060,19080,19020,7426
20240314,134900,27624968680,19060,19040,19060,19020,1412
20240314,134800,27598087760,19020,19020,19030,19020,1021
20240314,134700,27578665740,19030,19020,19030,19010,1015
20240314,134600,27559356090,19020,19020,19020,19010,5996
20240314,134500,27445368900,19020,19020,19020,19010,5522
20240314,134400,27340384080,19020,19020,19040,19020,4236
20240314,134300,27259811580,19020,19030,19040,19020,2209
20240314,134200,27217777510,19030,19050,19050,19030,2274
20240314,134100,27174490160,19040,19050,19060,19040,1518
20240314,134000,27145573970,19060,19070,19070,19050,975
20240314,133900,27126988380,19070,19060,19070,19060,1187
20240314,133800,27104362480,19060,19050,19060,19040,2565
20240314,133700,27055503100,19040,19060,19080,19040,1314
20240314,133600,27030466890,19060,19060,19060,19050,1545
20240314,133500,27001031380,19060,19080,19080,19050,1815
20240314,133400,26966422500,19080,19100,19100,19080,1485
20240314,133300,26938072520,19100,19090,19100,19080,611
20240314,133200,26926407460,19090,19040,19100,19030,1654
20240314,133100,26894864090,19040,19040,19060,19020,1334
20240314,133000,26869465980,19030,19030,19040,19030,1173
20240314,132900,26847143750,19030,19030,19040,19030,2392
20240314,132800,26801618730,19040,19030,19040,19030,2054
20240314,132700,26762528340,19030,19050,19060,19030,2840
20240314,132600,26708454230,19050,19050,19060,19040,1649
20240314,132500,26677041420,19060,19050,19060,19040,839
20240314,132400,26661059320,19050,19040,19060,19040,1118
20240314,132300,26639768900,19040,19040,19060,19040,1654
20240314,132200,26608269330,19040,19030,19050,19020,3615
20240314,132100,26539463240,19020,19030,19040,19020,1456
20240314,132000,26511759750,19030,19040,19040,19030,3936
20240314,131900,26436844570,19040,19050,19050,19030,1945
20240314,131800,26399818920,19040,19050,19050,19040,1175
20240314,131700,26377445440,19050,19050,19060,19040,2924
20240314,131600,26321757720,19060,19050,19060,19040,2184
20240314,131500,26280153370,19050,19060,19070,19040,3875
20240314,131400,26206317430,19060,19080,19080,19060,1719
20240314,131300,26173547460,19070,19070,19080,19060,847
20240314,131200,26157396770,19070,19060,19070,19060,967
20240314,131100,26138959900,19060,19070,19080,19060,1279
20240314,131000,26114567890,19070,19070,19080,19060,2693
20240314,130900,26063214080,19070,19060,19070,19060,2545
20240314,130800,26014692000,19060,19070,19080,19060,1671
20240314,130700,25982826450,19070,19100,19120,19070,5928
20240314,130600,25869713350,19100,19100,19110,19090,2553
20240314,130500,25820948670,19110,19090,19110,19090,2001
20240314,130400,25782730200,19090,19080,19090,19080,707
20240314,130300,25769234300,19090,19080,19090,19080,515
20240314,130200,25759406770,19080,19080,19090,19070,874
20240314,130100,25742730750,19070,19090,19090,19070,849
20240314,130000,25726529510,19080,19070,19090,19070,993
20240314,125900,25707584080,19070,19080,19080,19070,786
20240314,125800,25692593960,19070,19080,19090,19070,1160
20240314,125700,25670465470,19080,19080,19080,19060,427
20240314,125600,25662324880,19080,19090,19090,19070,939
20240314,125500,25644406030,19080,19090,19100,19080,390
20240314,125400,25636963960,19080,19060,19100,19060,494
20240314,125300,25627540970,19060,19050,19060,19050,947
20240314,125200,25609494050,19060,19060,19060,19050,779
20240314,125100,25594651550,19060,19050,19060,19040,1102
20240314,125000,25573658420,19040,19050,19050,19040,980
20240314,124900,25554994260,19050,19050,19060,19040,4198
20240314,124800,25475035100,19060,19090,19090,19060,1505
20240314,124700,25446335560,19090,19040,19100,19040,1522
20240314,124600,25417313100,19040,19040,19070,19030,1761
20240314,124500,25383769550,19040,19060,19060,19030,1512
20240314,124400,25354977840,19070,19050,19080,19050,443
20240314,124300,25346537370,19050,19040,19050,19030,3905
20240314,124200,25272174520,19040,19040,19050,19040,1558
20240314,124100,25242509830,19040,19050,19050,19030,1964
20240314,124000,25205114930,19040,19070,19070,19040,5643
20240314,123900,25097586320,19070,19080,19090,19050,8201
20240314,123800,24941175890,19090,19090,19100,19080,4113
20240314,123700,24862660240,19090,19090,19100,19090,477
20240314,123600,24853553450,19090,19110,19110,19090,11226
20240314,123500,24639145390,19100,19110,19110,19100,1891
20240314,123400,24603025440,19110,19110,19120,19110,1514
20240314,123300,24574092880,19110,19110,19120,19110,1148
20240314,123200,24552153390,19110,19110,19120,19110,856
20240314,123100,24535790460,19110,19110,19120,19110,1033
20240314,123000,24516048850,19120,19120,19120,19110,1333
20240314,122900,24490573470,19120,19140,19140,19120,726
20240314,122800,24476689930,19150,19120,19150,19120,1166
20240314,122700,24454386880,19110,19110,19120,19110,1622
20240314,122600,24423388170,19110,19120,19120,19110,1416
20240314,122500,24396319340,19110,19130,19130,19110,1894
20240314,122400,24360121070,19120,19120,19130,19110,385
20240314,122300,24352759870,19130,19110,19130,19110,1281
20240314,122200,24328273430,19110,19120,19120,19110,475
20240314,122100,24319194450,19120,19110,19120,19110,471
20240314,122000,24310193090,19110,19100,19120,19100,803
20240314,121900,24294850360,19100,19110,19120,19100,1234
20240314,121800,24271267900,19110,19110,19120,19110,1104
20240314,121700,24250166670,19110,19110,19110,19100,819
20240314,121600,24234517090,19110,19110,19110,19100,2564
20240314,121500,24185529010,19110,19100,19110,19100,929
20240314,121400,24167783880,19100,19110,19110,19100,486
20240314,121300,24158500700,19110,19110,19110,19100,1554
20240314,121200,24128814710,19110,19100,19110,19100,1623
20240314,121100,24097807580,19100,19100,19110,19100,1773
20240314,121000,24063942120,19100,19120,19120,19100,692
20240314,120900,24050723980,19110,19110,19120,19100,927
20240314,120800,24033010060,19110,19120,19120,19110,2184
20240314,120700,23991264180,19110,19110,19120,19100,1231
20240314,120600,23967737780,19110,19120,19130,19110,1332
20240314,120500,23942276120,19110,19110,19120,19110,1092
20240314,120400,23921405640,19120,19120,19120,19100,391
20240314,120300,23913931110,19120,19100,19120,19100,1148
20240314,120200,23891993710,19100,19110,19120,19100,1202
20240314,120100,23869031040,19110,19120,19120,19100,2442
20240314,120000,23822368370,19120,19120,19130,19110,891
20240314,115900,23805338040,19120,19100,19120,19100,762
20240314,115800,23790778920,19110,19100,19110,19090,752
20240314,115700,23776416040,19100,19090,19110,19090,1931
20240314,115600,23739541470,19090,19110,19110,19090,2947
20240314,115500,23683262220,19100,19130,19130,19100,3790
20240314,115400,23610801140,19130,19140,19140,19130,667
20240314,115300,23598038410,19140,19140,19150,19140,2816
20240314,115200,23544139520,19140,19150,19160,19140,5979
20240314,115100,23429653500,19150,19150,19160,19150,1115
20240314,115000,23408300030,19150,19160,19170,19150,2275
20240314,114900,23364711040,19160,19160,19170,19160,377
20240314,114800,23357487230,19160,19150,19160,19150,1674
20240314,114700,23325422110,19150,19150,19160,19150,1851
20240314,114600,23289970090,19150,19170,19170,19150,1791
20240314,114500,23255669060,19160,19170,19180,19160,2538
20240314,114400,23207032600,19170,19170,19180,19170,1071
20240314,114300,23186498720,19170,19180,19180,19170,679
20240314,114200,23173482030,19180,19180,19180,19170,2067
20240314,114100,23133854660,19180,19170,19180,19170,351
20240314,114000,23127125920,19180,19180,19190,19180,2402
20240314,113900,23081052920,19180,19190,19190,19180,993
20240314,113800,23062003190,19180,19190,19200,19180,3274
20240314,113700,22999176600,19200,19200,19210,19190,981
20240314,113600,22980347460,19210,19220,19230,19200,2657
20240314,113500,22929298700,19230,19220,19230,19220,653
20240314,113400,22916744030,19230,19230,19240,19220,767
20240314,113300,22901997080,19230,19250,19260,19230,2193
20240314,113200,22859796500,19250,19250,19260,19250,1253
20240314,113100,22835671090,19250,19230,19250,19230,2358
20240314,113000,22790305270,19230,19250,19250,19230,1663
20240314,112900,22758307580,19240,19200,19250,19200,2004
20240314,112800,22719775400,19200,19200,19220,19200,1791
20240314,112700,22685385280,19200,19210,19220,19200,1190
20240314,112600,22662529250,19220,19210,19220,19210,1450
20240314,112500,22634673390,19210,19200,19220,19200,791
20240314,112400,22619478480,19200,19240,19250,19200,3683
20240314,112300,22548684640,19250,19270,19270,19240,2828
20240314,112200,22494228750,19270,19280,19300,19270,5573
20240314,112100,22386752990,19280,19290,19300,19270,4284
20240314,112000,22304132390,19290,19280,19290,19270,3966
20240314,111900,22227674100,19270,19260,19280,19250,4218
20240314,111800,22146412240,19250,19210,19250,19210,7397
20240314,111700,22004155230,19220,19220,19230,19200,3358
20240314,111600,21939621660,19230,19200,19230,19190,3923
20240314,111500,21864272890,19190,19160,19210,19160,7382
20240314,111400,21722660290,19160,19150,19170,19140,3006
20240314,111300,21665083600,19140,19140,19140,19100,3364
20240314,111200,21600769460,19140,19120,19140,19110,1761
20240314,111100,21567092170,19120,19130,19130,19110,2052
20240314,111000,21527853110,19140,19140,19140,19110,846
20240314,110900,21511670740,19120,19090,19140,19090,4201
20240314,110800,21431412510,19090,19100,19110,19090,2156
20240314,110700,21390236460,19100,19090,19100,19090,2702
20240314,110600,21338634110,19100,19080,19100,19080,1828
20240314,110500,21303731980,19090,19080,19090,19080,1019
20240314,110400,21284284310,19080,19080,19090,19080,1509
20240314,110300,21255490910,19080,19080,19090,19080,1579
20240314,110200,21225353080,19080,19090,19090,19080,940
20240314,110100,21207415420,19090,19080,19090,19070,1502
20240314,110000,21178763200,19080,19070,19090,19070,3639
20240314,105900,21109332790,19070,19070,19090,19070,1019
20240314,105800,21089893840,19080,19010,19080,19010,3945
20240314,105700,21014773880,19020,19020,19030,19000,30401
20240314,105600,20436964380,19020,19050,19060,19020,9037
20240314,105500,20264978400,19050,19030,19050,19030,1606
20240314,105400,20234397690,19040,19030,19040,19020,4950
20240314,105300,20140195840,19030,19030,19040,19020,4413
20240314,105200,20056212510,19030,19050,19060,19030,8484
20240314,105100,19894630120,19050,19070,19080,19050,6438
20240314,105000,19771936800,19070,19090,19090,19070,1133
20240314,104900,19750319820,19080,19070,19090,19050,5302
20240314,104800,19649252510,19060,19090,19090,19060,8307
20240314,104700,19490824560,19090,19090,19110,19090,1797
20240314,104600,19456515570,19090,19070,19110,19060,5813
20240314,104500,19345610590,19070,19080,19090,19070,6036
20240314,104400,19230456040,19090,19100,19110,19080,8248
20240314,104300,19073000760,19100,19100,19100,19090,1468
20240314,104200,19044975110,19090,19080,19110,19080,8230
20240314,104100,18887905560,19090,19120,19130,19080,27700
20240314,104000,18358697290,19130,19150,19160,19120,16841
20240314,103900,18036378590,19140,19150,19170,19140,3943
20240314,103800,17960883350,19150,19150,19150,19140,1619
20240314,103700,17929880840,19140,19150,19150,19130,7057
20240314,103600,17794827310,19130,19150,19160,19130,2869
20240314,103500,17739910350,19160,19170,19180,19140,9451
20240314,103400,17558905510,19180,19190,19200,19170,2223
20240314,103300,17516276420,19190,19180,19200,19150,5158
20240314,103200,17417409430,19180,19200,19210,19180,2668
20240314,103100,17366189130,19200,19210,19250,19180,2112
20240314,103000,17325572540,19220,19150,19230,19150,8446
20240314,102900,17163546110,19160,19150,19160,19150,2690
20240314,102800,17112021810,19150,19140,19160,19130,3272
20240314,102700,17049391230,19150,19150,19150,19120,9206
20240314,102600,16873295290,19150,19140,19150,19130,6264
20240314,102500,16753377870,19140,19150,19160,19130,6334
20240314,102400,16632144890,19150,19150,19160,19150,4451
20240314,102300,16546905780,19160,19170,19170,19150,5693
20240314,102200,16437851300,19170,19160,19170,19160,2464
20240314,102100,16390637290,19170,19160,19170,19160,3636
20240314,102000,16320966010,19170,19170,19180,19160,3713
20240314,101900,16249800260,19180,19200,19200,19160,2770
20240314,101800,16196673140,19190,19220,19230,19180,4842
20240314,101700,16103712350,19230,19260,19260,19230,5828
20240314,101600,15991601550,19260,19270,19280,19250,2112
20240314,101500,15950904330,19250,19240,19300,19240,4468
20240314,101400,15864779380,19250,19210,19250,19210,3789
20240314,101300,15791902860,19210,19150,19220,19150,6632
20240314,101200,15664590540,19150,19160,19160,19140,5998
20240314,101100,15549732720,19160,19160,19170,19150,7258
20240314,101000,15410704930,19150,19160,19170,19150,6359
20240314,100900,15288888970,19160,19180,19190,19150,15154
20240314,100800,14998502010,19180,19190,19200,19180,4412
20240314,100700,14913846050,19190,19190,19200,19180,1730
20240314,100600,14880647510,19190,19200,19200,19170,5725
20240314,100500,14770834830,19200,19200,19210,19190,2380
20240314,100400,14725137790,19210,19220,19230,19190,4831
20240314,100300,14632330650,19210,19180,19210,19160,7923
20240314,100200,14480363580,19180,19200,19200,19170,8730
20240314,100100,14312889560,19190,19180,19220,19180,6553
20240314,100000,14187087210,19180,19200,19210,19170,21747
20240314,095900,13769697600,19200,19230,19230,19200,23642
20240314,095800,13315466510,19230,19240,19250,19220,11770
20240314,095700,13089096730,19250,19300,19300,19240,26972
20240314,095600,12569392380,19310,19300,19320,19300,3435
20240314,095500,12503084680,19300,19300,19340,19300,7271
20240314,095400,12362637270,19290,19310,19310,19280,12716
20240314,095300,12117382250,19300,19300,19330,19290,18876
20240314,095200,11753066810,19310,19330,19340,19300,15060
20240314,095100,11462204840,19340,19360,19360,19330,7238
20240314,095000,11322213640,19360,19360,19370,19360,1618
20240314,094900,11290886590,19360,19360,19370,19350,2521
20240314,094800,11242082680,19360,19360,19370,19350,5256
20240314,094700,11140363880,19360,19360,19370,19350,2471
20240314,094600,11092525420,19360,19350,19370,19350,2982
20240314,094500,11034800290,19360,19330,19360,19330,2884
20240314,094400,10979011530,19340,19310,19340,19310,11424
20240314,094300,10758266220,19310,19330,19340,19310,10360
20240314,094200,10558107740,19330,19340,19350,19310,9421
20240314,094100,10375974670,19350,19360,19360,19350,6876
20240314,094000,10242909290,19360,19380,19380,19350,6026
20240314,093900,10126248040,19370,19390,19390,19360,3947
20240314,093800,10049781560,19400,19410,19440,19390,8847
20240314,093700,9878093650,19420,19470,19500,19410,11489
20240314,093600,9654594400,19470,19390,19480,19390,7535
20240314,093500,9508150540,19390,19400,19420,19390,14203
20240314,093400,9232580150,19400,19370,19430,19350,10158
20240314,093300,9035668480,19370,19330,19400,19330,7973
20240314,093200,8881357980,19360,19310,19360,19300,28443
20240314,093100,8331976310,19320,19420,19430,19310,28039
20240314,093000,7788769610,19430,19430,19450,19410,27240
20240314,092900,7259505960,19420,19490,19490,19420,22733
20240314,092800,6817452720,19490,19510,19510,19480,3241
20240314,092700,6754274170,19510,19490,19520,19460,12117
20240314,092600,6518248460,19490,19470,19520,19460,8519
20240314,092500,6352262650,19460,19540,19540,19430,15455
20240314,092400,6051305160,19530,19440,19540,19420,19108
20240314,092300,5679331780,19450,19540,19550,19430,28825
20240314,092200,5117599660,19540,19690,19700,19540,25712
20240314,092100,4613033170,19690,19730,19750,19690,6315
20240314,092000,4488525680,19720,19700,19750,19680,18885
20240314,091900,4116383640,19700,19770,19770,19700,16661
20240314,091800,3787630080,19790,19720,19790,19710,13552
20240314,091700,3520081450,19710,19810,19820,19710,9994
20240314,091600,3322644100,19820,19920,19920,19810,20399
20240314,091500,2917198900,19920,19940,19960,19910,5233
20240314,091400,2812881280,19940,19960,19970,19940,5853
20240314,091300,2696098910,19960,19980,20000,19960,4882
20240314,091200,2598567100,19980,20000,20000,19980,6199
20240314,091100,2474640990,20000,20000,20050,19990,14633
20240314,091000,2181588210,20050,20050,20050,20000,8565
20240314,090900,2009956910,20050,19960,20050,19950,19725
20240314,090800,1615504460,19960,19980,20000,19950,5846
20240314,090700,1498771830,20000,20050,20050,19960,10918
20240314,090600,1280473280,20050,19980,20050,19950,12512
20240314,090500,1030421070,19970,19980,19980,19950,4013
20240314,090400,950251560,19980,19900,19990,19890,6273
20240314,090300,825165190,19910,19870,19920,19870,5031
20240314,090200,725116920,19870,19870,19880,19810,3809
20240314,090100,649444640,19870,19800,19880,19780,10299
20240314,090000,445323640,19820,19730,19830,19720,22463