stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,200400,17421033750,19690,19690,19690,19690,13849
20240319,200300,17421033750,19690,19690,19690,19690,0
20240319,200200,17421033750,19690,19690,19690,19690,0
20240319,200100,17421033750,19690,19690,19690,19690,0
20240319,200000,17421033750,19690,19690,19690,19690,0
20240319,195900,17421033750,19690,19690,19690,19690,0
20240319,195800,17421033750,19690,19690,19690,19690,0
20240319,195700,17421033750,19690,19690,19690,19690,0
20240319,195600,17421033750,19690,19690,19690,19690,0
20240319,195500,17421033750,19690,19690,19690,19690,0
20240319,195400,17421033750,19690,19690,19690,19690,0
20240319,195300,17421033750,19690,19690,19690,19690,0
20240319,195200,17421033750,19690,19690,19690,19690,0
20240319,195100,17421033750,19690,19690,19690,19690,0
20240319,195000,17421033750,19690,19690,19690,19690,0
20240319,194900,17421033750,19690,19690,19690,19690,0
20240319,194800,17421033750,19690,19690,19690,19690,0
20240319,194700,17421033750,19690,19690,19690,19690,0
20240319,194600,17421033750,19690,19690,19690,19690,0
20240319,194500,17421033750,19690,19690,19690,19690,0
20240319,194400,17421033750,19690,19690,19690,19690,0
20240319,194300,17421033750,19690,19690,19690,19690,0
20240319,194200,17421033750,19690,19690,19690,19690,0
20240319,194100,17421033750,19690,19690,19690,19690,0
20240319,194000,17421033750,19690,19690,19690,19690,0
20240319,193900,17421033750,19690,19690,19690,19690,0
20240319,193800,17421033750,19690,19690,19690,19690,0
20240319,193700,17421033750,19690,19690,19690,19690,0
20240319,193600,17421033750,19690,19690,19690,19690,0
20240319,193500,17421033750,19690,19690,19690,19690,0
20240319,193400,17421033750,19690,19690,19690,19690,13849
20240319,193300,17421033750,19690,19690,19690,19690,0
20240319,193200,17421033750,19690,19690,19690,19690,0
20240319,193100,17421033750,19690,19690,19690,19690,0
20240319,193000,17421033750,19690,19690,19690,19690,0
20240319,192900,17421033750,19690,19690,19690,19690,0
20240319,192800,17421033750,19690,19690,19690,19690,0
20240319,192700,17421033750,19690,19690,19690,19690,0
20240319,192600,17421033750,19690,19690,19690,19690,0
20240319,192500,17421033750,19690,19690,19690,19690,0
20240319,192400,17421033750,19690,19690,19690,19690,0
20240319,192300,17421033750,19690,19690,19690,19690,0
20240319,192200,17421033750,19690,19690,19690,19690,0
20240319,192100,17421033750,19690,19690,19690,19690,0
20240319,192000,17421033750,19690,19690,19690,19690,0
20240319,191900,17421033750,19690,19690,19690,19690,0
20240319,191800,17421033750,19690,19690,19690,19690,0
20240319,191700,17421033750,19690,19690,19690,19690,0
20240319,191600,17421033750,19690,19690,19690,19690,0
20240319,191500,17421033750,19690,19690,19690,19690,0
20240319,191400,17421033750,19690,19690,19690,19690,0
20240319,191300,17421033750,19690,19690,19690,19690,0
20240319,191200,17421033750,19690,19690,19690,19690,0
20240319,191100,17421033750,19690,19690,19690,19690,0
20240319,191000,17421033750,19690,19690,19690,19690,0
20240319,190900,17421033750,19690,19690,19690,19690,0
20240319,190800,17421033750,19690,19690,19690,19690,0
20240319,190700,17421033750,19690,19690,19690,19690,0
20240319,190600,17421033750,19690,19690,19690,19690,0
20240319,190500,17421033750,19690,19690,19690,19690,0
20240319,190400,17421033750,19690,19690,19690,19690,13849
20240319,190300,17421033750,19690,19690,19690,19690,0
20240319,190200,17421033750,19690,19690,19690,19690,0
20240319,190100,17421033750,19690,19690,19690,19690,0
20240319,190000,17421033750,19690,19690,19690,19690,0
20240319,185900,17421033750,19690,19690,19690,19690,0
20240319,185800,17421033750,19690,19690,19690,19690,0
20240319,185700,17421033750,19690,19690,19690,19690,0
20240319,185600,17421033750,19690,19690,19690,19690,0
20240319,185500,17421033750,19690,19690,19690,19690,0
20240319,185400,17421033750,19690,19690,19690,19690,0
20240319,185300,17421033750,19690,19690,19690,19690,0
20240319,185200,17421033750,19690,19690,19690,19690,0
20240319,185100,17421033750,19690,19690,19690,19690,0
20240319,185000,17421033750,19690,19690,19690,19690,0
20240319,184900,17421033750,19690,19690,19690,19690,0
20240319,184800,17421033750,19690,19690,19690,19690,0
20240319,184700,17421033750,19690,19690,19690,19690,0
20240319,184600,17421033750,19690,19690,19690,19690,0
20240319,184500,17421033750,19690,19690,19690,19690,0
20240319,184400,17421033750,19690,19690,19690,19690,0
20240319,184300,17421033750,19690,19690,19690,19690,0
20240319,184200,17421033750,19690,19690,19690,19690,0
20240319,184100,17421033750,19690,19690,19690,19690,0
20240319,184000,17421033750,19690,19690,19690,19690,0
20240319,183900,17421033750,19690,19690,19690,19690,0
20240319,183800,17421033750,19690,19690,19690,19690,0
20240319,183700,17421033750,19690,19690,19690,19690,0
20240319,183600,17421033750,19690,19690,19690,19690,0
20240319,183500,17421033750,19690,19690,19690,19690,0
20240319,183400,17421033750,19690,19690,19690,19690,13849
20240319,183300,17421033750,19690,19690,19690,19690,0
20240319,183200,17421033750,19690,19690,19690,19690,0
20240319,183100,17421033750,19690,19690,19690,19690,0
20240319,183000,17421033750,19690,19690,19690,19690,0
20240319,182900,17421033750,19690,19690,19690,19690,0
20240319,182800,17421033750,19690,19690,19690,19690,0
20240319,182700,17421033750,19690,19690,19690,19690,0
20240319,182600,17421033750,19690,19690,19690,19690,0
20240319,182500,17421033750,19690,19690,19690,19690,0
20240319,182400,17421033750,19690,19690,19690,19690,0
20240319,182300,17421033750,19690,19690,19690,19690,0
20240319,182200,17421033750,19690,19690,19690,19690,0
20240319,182100,17421033750,19690,19690,19690,19690,0
20240319,182000,17421033750,19690,19690,19690,19690,0
20240319,181900,17421033750,19690,19690,19690,19690,0
20240319,181800,17421033750,19690,19690,19690,19690,0
20240319,181700,17421033750,19690,19690,19690,19690,0
20240319,181600,17421033750,19690,19690,19690,19690,0
20240319,181500,17421033750,19690,19690,19690,19690,0
20240319,181400,17421033750,19690,19690,19690,19690,0
20240319,181300,17421033750,19690,19690,19690,19690,0
20240319,181200,17421033750,19690,19690,19690,19690,0
20240319,181100,17421033750,19690,19690,19690,19690,0
20240319,181000,17421033750,19690,19690,19690,19690,0
20240319,180900,17421033750,19690,19690,19690,19690,0
20240319,180800,17421033750,19690,19690,19690,19690,0
20240319,180700,17421033750,19690,19690,19690,19690,0
20240319,180600,17421033750,19690,19690,19690,19690,0
20240319,180500,17421033750,19690,19690,19690,19690,0
20240319,180400,17421033750,19690,19690,19690,19690,13849
20240319,180300,17421033750,19690,19690,19690,19690,0
20240319,180200,17421033750,19690,19690,19690,19690,0
20240319,180100,17421033750,19690,19690,19690,19690,0
20240319,180000,17421033750,19690,19690,19690,19690,0
20240319,175900,17421033750,19690,19690,19690,19690,0
20240319,175800,17421033750,19690,19690,19690,19690,0
20240319,175700,17421033750,19690,19690,19690,19690,0
20240319,175600,17421033750,19690,19690,19690,19690,0
20240319,175500,17421033750,19690,19690,19690,19690,0
20240319,175400,17421033750,19690,19690,19690,19690,0
20240319,175300,17421033750,19690,19690,19690,19690,0
20240319,175200,17421033750,19690,19690,19690,19690,0
20240319,175100,17421033750,19690,19690,19690,19690,0
20240319,175000,17421033750,19690,19690,19690,19690,0
20240319,174900,17421033750,19690,19690,19690,19690,0
20240319,174800,17421033750,19690,19690,19690,19690,0
20240319,174700,17421033750,19690,19690,19690,19690,0
20240319,174600,17421033750,19690,19690,19690,19690,0
20240319,174500,17421033750,19690,19690,19690,19690,0
20240319,174400,17421033750,19690,19690,19690,19690,0
20240319,174300,17421033750,19690,19690,19690,19690,0
20240319,174200,17421033750,19690,19690,19690,19690,0
20240319,174100,17421033750,19690,19690,19690,19690,0
20240319,174000,17421033750,19690,19690,19690,19690,0
20240319,173900,17421033750,19690,19690,19690,19690,0
20240319,173800,17421033750,19690,19690,19690,19690,0
20240319,173700,17421033750,19690,19690,19690,19690,0
20240319,173600,17421033750,19690,19690,19690,19690,0
20240319,173500,17421033750,19690,19690,19690,19690,0
20240319,173400,17421033750,19690,19690,19690,19690,13849
20240319,173300,17421033750,19690,19690,19690,19690,0
20240319,173200,17421033750,19690,19690,19690,19690,0
20240319,173100,17421033750,19690,19690,19690,19690,0
20240319,173000,17421033750,19690,19690,19690,19690,0
20240319,172900,17421033750,19690,19690,19690,19690,0
20240319,172800,17421033750,19690,19690,19690,19690,0
20240319,172700,17421033750,19690,19690,19690,19690,0
20240319,172600,17421033750,19690,19690,19690,19690,0
20240319,172500,17421033750,19690,19690,19690,19690,0
20240319,172400,17421033750,19690,19690,19690,19690,0
20240319,172300,17421033750,19690,19690,19690,19690,0
20240319,172200,17421033750,19690,19690,19690,19690,0
20240319,172100,17421033750,19690,19690,19690,19690,0
20240319,172000,17421033750,19690,19690,19690,19690,0
20240319,171900,17421033750,19690,19690,19690,19690,0
20240319,171800,17421033750,19690,19690,19690,19690,0
20240319,171700,17421033750,19690,19690,19690,19690,0
20240319,171600,17421033750,19690,19690,19690,19690,0
20240319,171500,17421033750,19690,19690,19690,19690,0
20240319,171400,17421033750,19690,19690,19690,19690,0
20240319,171300,17421033750,19690,19690,19690,19690,0
20240319,171200,17421033750,19690,19690,19690,19690,0
20240319,171100,17421033750,19690,19690,19690,19690,0
20240319,171000,17421033750,19690,19690,19690,19690,0
20240319,170900,17421033750,19690,19690,19690,19690,0
20240319,170800,17421033750,19690,19690,19690,19690,0
20240319,170700,17421033750,19690,19690,19690,19690,0
20240319,170600,17421033750,19690,19690,19690,19690,0
20240319,170500,17421033750,19690,19690,19690,19690,0
20240319,170400,17421033750,19690,19690,19690,19690,13849
20240319,170300,17421033750,19690,19690,19690,19690,0
20240319,170200,17421033750,19690,19690,19690,19690,0
20240319,170100,17421033750,19690,19690,19690,19690,0
20240319,170000,17421033750,19690,19690,19690,19690,0
20240319,165900,17421033750,19690,19690,19690,19690,0
20240319,165800,17421033750,19690,19690,19690,19690,0
20240319,165700,17421033750,19690,19690,19690,19690,0
20240319,165600,17421033750,19690,19690,19690,19690,0
20240319,165500,17421033750,19690,19690,19690,19690,0
20240319,165400,17421033750,19690,19690,19690,19690,0
20240319,165300,17421033750,19690,19690,19690,19690,0
20240319,165200,17421033750,19690,19690,19690,19690,0
20240319,165100,17421033750,19690,19690,19690,19690,0
20240319,165000,17421033750,19690,19690,19690,19690,0
20240319,164900,17421033750,19690,19690,19690,19690,0
20240319,164800,17421033750,19690,19690,19690,19690,0
20240319,164700,17421033750,19690,19690,19690,19690,0
20240319,164600,17421033750,19690,19690,19690,19690,0
20240319,164500,17421033750,19690,19690,19690,19690,0
20240319,164400,17421033750,19690,19690,19690,19690,0
20240319,164300,17421033750,19690,19690,19690,19690,0
20240319,164200,17421033750,19690,19690,19690,19690,0
20240319,164100,17421033750,19690,19690,19690,19690,0
20240319,164000,17421033750,19690,19690,19690,19690,0
20240319,163900,17421033750,19690,19690,19690,19690,0
20240319,163800,17421033750,19690,19690,19690,19690,0
20240319,163700,17421033750,19690,19690,19690,19690,0
20240319,163600,17421033750,19690,19690,19690,19690,0
20240319,163500,17421033750,19690,19690,19690,19690,0
20240319,163400,17421033750,19690,19690,19690,19690,13849
20240319,163300,17421033750,19690,19690,19690,19690,0
20240319,163200,17421033750,19690,19690,19690,19690,0
20240319,163100,17421033750,19690,19690,19690,19690,0
20240319,163000,17421033750,19690,19690,19690,19690,0
20240319,162900,17421033750,19690,19690,19690,19690,0
20240319,162800,17421033750,19690,19690,19690,19690,0
20240319,162700,17421033750,19690,19690,19690,19690,0
20240319,162600,17421033750,19690,19690,19690,19690,0
20240319,162500,17421033750,19690,19690,19690,19690,0
20240319,162400,17421033750,19690,19690,19690,19690,0
20240319,162300,17421033750,19690,19690,19690,19690,0
20240319,162200,17421033750,19690,19690,19690,19690,0
20240319,162100,17421033750,19690,19690,19690,19690,0
20240319,162000,17421033750,19690,19690,19690,19690,0
20240319,161900,17421033750,19690,19690,19690,19690,0
20240319,161800,17421033750,19690,19690,19690,19690,0
20240319,161700,17421033750,19690,19690,19690,19690,0
20240319,161600,17421033750,19690,19690,19690,19690,0
20240319,161500,17421033750,19690,19690,19690,19690,0
20240319,161400,17421033750,19690,19690,19690,19690,0
20240319,161300,17421033750,19690,19690,19690,19690,0
20240319,161200,17421033750,19690,19690,19690,19690,0
20240319,161100,17421033750,19690,19690,19690,19690,0
20240319,161000,17421033750,19690,19690,19690,19690,0
20240319,160900,17421033750,19690,19690,19690,19690,0
20240319,160800,17421033750,19690,19690,19690,19690,0
20240319,160700,17421033750,19690,19690,19690,19690,0
20240319,160600,17421033750,19690,19690,19690,19690,0
20240319,160500,17421033750,19690,19690,19690,19690,0
20240319,160400,17421033750,19690,19690,19690,19690,13849
20240319,160300,17421033750,19690,19690,19690,19690,0
20240319,160200,17421033750,19690,19690,19690,19690,0
20240319,160100,17421033750,19690,19690,19690,19690,0
20240319,160000,17421033750,19690,19690,19690,19690,0
20240319,155900,17421033750,19690,19690,19690,19690,0
20240319,155800,17421033750,19690,19690,19690,19690,0
20240319,155700,17421033750,19690,19690,19690,19690,0
20240319,155600,17421033750,19690,19690,19690,19690,0
20240319,155500,17421033750,19690,19690,19690,19690,0
20240319,155400,17421033750,19690,19690,19690,19690,0
20240319,155300,17421033750,19690,19690,19690,19690,0
20240319,155200,17421033750,19690,19690,19690,19690,0
20240319,155100,17421033750,19690,19690,19690,19690,0
20240319,155000,17421033750,19690,19690,19690,19690,0
20240319,154900,17421033750,19690,19690,19690,19690,0
20240319,154800,17421033750,19690,19690,19690,19690,0
20240319,154700,17421033750,19690,19690,19690,19690,0
20240319,154600,17421033750,19690,19690,19690,19690,0
20240319,154500,17421033750,19690,19690,19690,19690,0
20240319,154400,17421033750,19690,19690,19690,19690,0
20240319,154300,17421033750,19690,19690,19690,19690,0
20240319,154200,17421033750,19690,19690,19690,19690,0
20240319,154100,17421033750,19690,19690,19690,19690,0
20240319,154000,17421033750,19690,19690,19690,19690,0
20240319,153900,17421033750,19690,19690,19690,19690,0
20240319,153800,17421033750,19690,19690,19690,19690,0
20240319,153700,17421033750,19690,19690,19690,19690,0
20240319,153600,17421033750,19690,19690,19690,19690,0
20240319,153500,17421033750,19690,19690,19690,19690,0
20240319,153400,17421033750,19690,19690,19690,19690,13849
20240319,153300,17421033750,19690,19690,19690,19690,0
20240319,153200,17421033750,19690,19690,19690,19690,0
20240319,153100,17421033750,19690,19690,19690,19690,0
20240319,153000,17421033750,19690,19690,19690,19690,13849
20240319,152900,17148346940,19680,19680,19680,19680,0
20240319,152800,17148346940,19680,19680,19680,19680,0
20240319,152700,17148346940,19680,19680,19680,19680,0
20240319,152600,17148346940,19680,19680,19680,19680,0
20240319,152500,17148346940,19680,19680,19680,19680,0
20240319,152400,17148346940,19680,19680,19680,19680,0
20240319,152300,17148346940,19680,19680,19680,19680,0
20240319,152200,17148346940,19680,19680,19680,19680,0
20240319,152100,17148346940,19680,19680,19680,19680,0
20240319,152000,17148346940,19680,19680,19680,19680,0
20240319,151900,17148346940,19680,19660,19690,19660,3848
20240319,151800,17072616530,19670,19680,19680,19660,1568
20240319,151700,17041767650,19690,19700,19700,19660,4258
20240319,151600,16957945210,19700,19700,19710,19700,2334
20240319,151500,16911949640,19710,19720,19730,19700,1718
20240319,151400,16878077480,19730,19720,19730,19710,3999
20240319,151300,16799210830,19720,19720,19730,19710,2251
20240319,151200,16754828050,19720,19740,19740,19720,2183
20240319,151100,16711761910,19730,19750,19750,19730,1164
20240319,151000,16688788280,19750,19770,19770,19750,4808
20240319,150900,16593808070,19760,19770,19770,19760,604
20240319,150800,16581867950,19770,19760,19770,19750,2568
20240319,150700,16531121250,19760,19760,19770,19760,1332
20240319,150600,16504800890,19760,19780,19780,19760,3314
20240319,150500,16439289040,19770,19800,19800,19770,2860
20240319,150400,16382718040,19790,19820,19820,19790,6909
20240319,150300,16245887580,19820,19780,19820,19780,3166
20240319,150200,16183199090,19790,19760,19790,19760,1957
20240319,150100,16144486900,19770,19740,19770,19740,4174
20240319,150000,16062047470,19750,19720,19750,19720,454
20240319,145900,16053087720,19720,19700,19730,19700,1583
20240319,145800,16021876660,19710,19680,19710,19680,1316
20240319,145700,15995956100,19680,19690,19690,19680,648
20240319,145600,15983201420,19690,19670,19690,19660,2311
20240319,145500,15937720420,19670,19670,19670,19660,782
20240319,145400,15922340350,19680,19660,19680,19660,1242
20240319,145300,15897910560,19670,19670,19680,19670,988
20240319,145200,15878476340,19670,19660,19680,19660,552
20240319,145100,15867617820,19650,19610,19670,19610,3411
20240319,145000,15800601760,19620,19610,19620,19610,589
20240319,144900,15789051010,19610,19590,19620,19590,2623
20240319,144800,15737626100,19590,19590,19600,19590,471
20240319,144700,15728399110,19600,19590,19600,19590,952
20240319,144600,15709749330,19600,19610,19610,19590,1620
20240319,144500,15677992300,19610,19610,19620,19610,655
20240319,144400,15665146370,19620,19620,19620,19620,962
20240319,144300,15646271930,19620,19600,19620,19600,444
20240319,144200,15637562390,19600,19600,19610,19600,698
20240319,144100,15623878060,19600,19610,19610,19600,239
20240319,144000,15619193330,19600,19590,19600,19590,1384
20240319,143900,15592076200,19590,19590,19590,19590,787
20240319,143800,15576658870,19590,19590,19600,19590,1596
20240319,143700,15545393020,19600,19600,19610,19600,1482
20240319,143600,15516344920,19600,19590,19600,19590,1305
20240319,143500,15490767690,19600,19590,19600,19590,690
20240319,143400,15477250370,19590,19600,19600,19590,1894
20240319,143300,15440140580,19600,19590,19610,19590,654
20240319,143200,15427322000,19600,19580,19600,19580,508
20240319,143100,15417371050,19580,19590,19600,19580,2490
20240319,143000,15368616490,19590,19600,19600,19580,894
20240319,142900,15351102010,19590,19590,19590,19580,1810
20240319,142800,15315644550,19590,19600,19610,19590,1736
20240319,142700,15281621550,19600,19600,19610,19600,1509
20240319,142600,15252044850,19600,19610,19610,19600,905
20240319,142500,15234303160,19600,19600,19600,19590,612
20240319,142400,15222308370,19600,19600,19610,19600,2590
20240319,142300,15171544300,19610,19610,19610,19600,1050
20240319,142200,15150960430,19600,19620,19620,19600,716
20240319,142100,15136920180,19610,19610,19620,19600,1286
20240319,142000,15111702090,19600,19620,19620,19600,2792
20240319,141900,15056948700,19630,19640,19650,19610,3879
20240319,141800,14980818020,19640,19640,19650,19640,1173
20240319,141700,14957772500,19640,19640,19640,19630,480
20240319,141600,14948347860,19630,19630,19640,19630,347
20240319,141500,14941535060,19640,19630,19640,19630,412
20240319,141400,14933446670,19630,19640,19640,19630,170
20240319,141300,14930108520,19630,19630,19640,19630,341
20240319,141200,14923414660,19630,19620,19640,19620,426
20240319,141100,14915054570,19620,19630,19640,19620,1183
20240319,141000,14891836960,19630,19620,19630,19620,1627
20240319,140900,14859900040,19620,19630,19630,19620,542
20240319,140800,14849265330,19620,19630,19630,19620,316
20240319,140700,14843064750,19630,19630,19640,19620,400
20240319,140600,14835212910,19630,19630,19630,19620,372
20240319,140500,14827910630,19640,19620,19640,19620,212
20240319,140400,14823749420,19620,19620,19630,19620,464
20240319,140300,14814643200,19620,19630,19630,19620,1019
20240319,140200,14794641570,19630,19630,19630,19630,1017
20240319,140100,14774677860,19630,19620,19660,19620,1376
20240319,140000,14747664570,19620,19620,19620,19610,220
20240319,135900,14743349330,19610,19620,19630,19610,1285
20240319,135800,14718139450,19620,19630,19630,19610,272
20240319,135700,14712802790,19620,19610,19630,19610,697
20240319,135600,14699131530,19610,19620,19620,19610,622
20240319,135500,14686932060,19620,19620,19630,19620,331
20240319,135400,14680437700,19620,19620,19630,19620,248
20240319,135300,14675571740,19620,19630,19630,19620,1506
20240319,135200,14646016110,19630,19640,19640,19630,319
20240319,135100,14639752030,19630,19640,19640,19630,498
20240319,135000,14629974750,19630,19630,19640,19630,869
20240319,134900,14612916230,19640,19640,19640,19630,295
20240319,134800,14607122750,19650,19640,19650,19640,621
20240319,134700,14594925270,19640,19640,19650,19640,306
20240319,134600,14588915380,19640,19640,19650,19630,1287
20240319,134500,14563637320,19640,19630,19640,19630,1099
20240319,134400,14542054440,19630,19630,19630,19630,334
20240319,134300,14535498020,19630,19650,19650,19630,1700
20240319,134200,14502118110,19650,19660,19660,19640,737
20240319,134100,14487635950,19660,19660,19670,19660,257
20240319,134000,14482583230,19660,19660,19670,19660,303
20240319,133900,14476625800,19660,19640,19660,19640,958
20240319,133800,14457793530,19640,19670,19670,19640,1792
20240319,133700,14422561890,19680,19680,19690,19670,518
20240319,133600,14412369690,19680,19680,19680,19670,277
20240319,133500,14406920280,19670,19690,19690,19670,904
20240319,133400,14389130370,19690,19700,19700,19690,1240
20240319,133300,14364713080,19700,19700,19710,19700,572
20240319,133200,14353444670,19700,19700,19710,19690,117
20240319,133100,14351139830,19690,19710,19710,19690,713
20240319,133000,14337091070,19710,19690,19710,19690,506
20240319,132900,14327121980,19690,19700,19700,19690,101
20240319,132800,14325132800,19710,19690,19710,19690,1000
20240319,132700,14305438600,19690,19700,19700,19690,215
20240319,132600,14301204430,19690,19680,19700,19680,541
20240319,132500,14290553250,19680,19690,19690,19680,819
20240319,132400,14274434500,19680,19680,19690,19680,811
20240319,132300,14258473100,19680,19700,19700,19680,1200
20240319,132200,14234834120,19710,19710,19710,19710,532
20240319,132100,14224348400,19710,19710,19720,19710,96
20240319,132000,14222456210,19720,19720,19730,19710,646
20240319,131900,14209717520,19720,19710,19720,19700,902
20240319,131800,14191936850,19720,19730,19740,19710,841
20240319,131700,14175345260,19730,19750,19750,19730,796
20240319,131600,14159631030,19740,19770,19770,19740,1442
20240319,131500,14131154970,19770,19720,19770,19720,3262
20240319,131400,14066702140,19710,19690,19710,19690,1437
20240319,131300,14038392810,19690,19670,19690,19670,957
20240319,131200,14019565970,19670,19680,19690,19670,408
20240319,131100,14011537140,19670,19670,19690,19670,1004
20240319,131000,13991782900,19660,19650,19660,19650,188
20240319,130900,13988087730,19650,19630,19650,19630,1972
20240319,130800,13949355980,19630,19620,19630,19610,215
20240319,130700,13945137940,19610,19590,19610,19590,287
20240319,130600,13939511100,19590,19590,19610,19590,2016
20240319,130500,13900008230,19600,19600,19610,19590,896
20240319,130400,13882446680,19600,19590,19610,19590,428
20240319,130300,13874058810,19600,19600,19610,19590,323
20240319,130200,13867728440,19600,19600,19610,19600,402
20240319,130100,13859846730,19610,19600,19610,19600,1116
20240319,130000,13837970710,19600,19610,19610,19600,128
20240319,125900,13835461390,19600,19600,19600,19590,475
20240319,125800,13826152090,19600,19600,19600,19580,1495
20240319,125700,13796867070,19600,19590,19600,19590,1079
20240319,125600,13775727450,19590,19600,19600,19590,283
20240319,125500,13770182880,19600,19580,19600,19580,938
20240319,125400,13751801200,19590,19600,19600,19590,3844
20240319,125300,13676473400,19600,19600,19610,19590,490
20240319,125200,13666869400,19610,19600,19610,19600,899
20240319,125100,13649248860,19610,19600,19610,19600,331
20240319,125000,13642761010,19600,19600,19630,19600,5067
20240319,124900,13543434820,19600,19590,19610,19590,1019
20240319,124800,13523463220,19590,19600,19600,19590,945
20240319,124700,13504943290,19600,19590,19610,19590,845
20240319,124600,13488381290,19590,19600,19600,19590,170
20240319,124500,13485050970,19590,19610,19610,19590,1138
20240319,124400,13462747220,19610,19600,19610,19600,267
20240319,124300,13457514000,19600,19610,19610,19600,374
20240319,124200,13450183480,19600,19600,19610,19600,708
20240319,124100,13436305630,19600,19600,19600,19580,2766
20240319,124000,13382118710,19600,19600,19600,19590,761
20240319,123900,13367203680,19590,19590,19590,19590,408
20240319,123800,13359210960,19590,19590,19600,19590,1957
20240319,123700,13320872860,19590,19600,19600,19590,740
20240319,123600,13306376000,19590,19590,19610,19580,2261
20240319,123500,13262069570,19590,19620,19620,19590,2157
20240319,123400,13219798160,19610,19610,19630,19610,2195
20240319,123300,13176746620,19630,19630,19640,19610,1129
20240319,123200,13154590550,19620,19620,19640,19620,983
20240319,123100,13135297530,19620,19610,19630,19610,1321
20240319,123000,13109379600,19610,19610,19630,19590,12099
20240319,122900,12872212830,19610,19650,19650,19610,1933
20240319,122800,12834259310,19640,19630,19640,19630,217
20240319,122700,12829999100,19640,19630,19640,19620,1390
20240319,122600,12802711460,19630,19630,19630,19610,2271
20240319,122500,12758156160,19630,19630,19630,19630,1872
20240319,122400,12721408800,19630,19620,19630,19620,554
20240319,122300,12710535080,19620,19650,19650,19620,134
20240319,122200,12707905620,19650,19630,19660,19620,3358
20240319,122100,12641975400,19630,19650,19650,19630,1713
20240319,122000,12608324150,19660,19650,19660,19650,1320
20240319,121900,12582379710,19640,19650,19660,19640,470
20240319,121800,12573143940,19650,19640,19650,19640,1402
20240319,121700,12545597790,19640,19650,19660,19640,1462
20240319,121600,12516862360,19650,19630,19650,19630,661
20240319,121500,12503881090,19640,19670,19670,19630,2863
20240319,121400,12447648360,19660,19660,19660,19650,1683
20240319,121300,12414564530,19670,19660,19670,19660,133
20240319,121200,12411948430,19660,19670,19680,19660,420
20240319,121100,12403688520,19670,19650,19670,19650,790
20240319,121000,12388157880,19660,19660,19660,19640,459
20240319,120900,12379137570,19660,19680,19700,19660,220
20240319,120800,12374809010,19700,19640,19700,19640,675
20240319,120700,12361531080,19650,19640,19660,19640,225
20240319,120600,12357109920,19650,19660,19670,19650,4566
20240319,120500,12267366150,19660,19680,19680,19660,1489
20240319,120400,12238068220,19680,19690,19690,19680,195
20240319,120300,12234229180,19690,19670,19690,19670,1281
20240319,120200,12209017400,19670,19670,19680,19670,342
20240319,120100,12202290090,19680,19660,19680,19660,884
20240319,120000,12184902350,19660,19660,19670,19660,450
20240319,115900,12176054640,19660,19690,19690,19660,2923
20240319,115800,12118551990,19680,19690,19700,19680,1318
20240319,115700,12092601170,19680,19680,19690,19680,113
20240319,115600,12090377220,19680,19680,19680,19680,521
20240319,115500,12080123940,19680,19680,19680,19680,723
20240319,115400,12065895300,19680,19670,19710,19670,861
20240319,115300,12048946740,19680,19690,19690,19670,1472
20240319,115200,12019983920,19690,19710,19710,19690,1052
20240319,115100,11999259760,19710,19730,19730,19710,1695
20240319,115000,11965820730,19730,19740,19740,19730,335
20240319,114900,11959210910,19740,19730,19740,19730,427
20240319,114800,11950782940,19730,19720,19730,19720,497
20240319,114700,11940977690,19720,19680,19720,19670,498
20240319,114600,11931166900,19670,19710,19720,19670,2979
20240319,114500,11872504980,19710,19720,19720,19710,580
20240319,114400,11861071390,19710,19720,19720,19710,700
20240319,114300,11847268680,19720,19720,19720,19710,411
20240319,114200,11839164400,19720,19690,19720,19690,1890
20240319,114100,11801913840,19690,19680,19690,19680,520
20240319,114000,11791678080,19680,19680,19700,19680,791
20240319,113900,11776111180,19670,19700,19710,19670,6106
20240319,113800,11655907140,19700,19730,19730,19690,4475
20240319,113700,11567700260,19730,19750,19750,19730,1035
20240319,113600,11547268090,19750,19750,19750,19750,471
20240319,113500,11537965840,19750,19760,19760,19750,1806
20240319,113400,11502291080,19770,19770,19770,19760,620
20240319,113300,11490034200,19770,19770,19770,19770,562
20240319,113200,11478923460,19780,19770,19780,19770,379
20240319,113100,11471430390,19770,19770,19780,19770,438
20240319,113000,11462770960,19770,19770,19770,19760,421
20240319,112900,11454448460,19770,19780,19780,19770,384
20240319,112800,11446856530,19770,19780,19780,19770,811
20240319,112700,11430822790,19780,19790,19790,19780,996
20240319,112600,11411121810,19790,19780,19790,19780,316
20240319,112500,11404869560,19780,19780,19790,19780,352
20240319,112400,11397906960,19790,19790,19790,19790,229
20240319,112300,11393375050,19780,19790,19790,19770,1104
20240319,112200,11371539920,19780,19780,19790,19780,449
20240319,112100,11362658510,19790,19800,19810,19790,796
20240319,112000,11346898900,19800,19810,19810,19800,1734
20240319,111900,11312565020,19810,19810,19810,19800,673
20240319,111800,11299232950,19810,19810,19820,19800,571
20240319,111700,11287921420,19810,19830,19830,19810,807
20240319,111600,11271925840,19830,19830,19840,19820,1362
20240319,111500,11244918860,19830,19820,19830,19810,1500
20240319,111400,11215189090,19820,19830,19830,19820,1200
20240319,111300,11191395020,19830,19770,19830,19770,4507
20240319,111200,11102144460,19780,19770,19780,19760,1134
20240319,111100,11079725390,19770,19790,19800,19770,654
20240319,111000,11066785040,19790,19790,19800,19790,565
20240319,110900,11055603610,19790,19770,19810,19770,1787
20240319,110800,11020239370,19770,19730,19770,19730,1983
20240319,110700,10981110260,19730,19740,19740,19730,1660
20240319,110600,10948348590,19740,19740,19740,19720,2572
20240319,110500,10897599680,19740,19740,19750,19740,448
20240319,110400,10888756140,19740,19740,19760,19720,2246
20240319,110300,10844439810,19740,19740,19750,19730,566
20240319,110200,10833268500,19740,19770,19770,19740,877
20240319,110100,10815948500,19770,19780,19780,19760,549
20240319,110000,10805096850,19780,19800,19800,19780,746
20240319,105900,10790335960,19800,19810,19820,19790,1549
20240319,105800,10759662240,19800,19760,19800,19760,2893
20240319,105700,10702439120,19760,19770,19770,19760,692
20240319,105600,10688758790,19770,19770,19770,19760,747
20240319,105500,10673996740,19770,19780,19780,19770,962
20240319,105400,10654972810,19780,19780,19790,19780,1003
20240319,105300,10635132380,19780,19780,19790,19780,458
20240319,105200,10626070920,19790,19790,19790,19780,1049
20240319,105100,10605318970,19790,19800,19800,19790,920
20240319,105000,10587110990,19800,19800,19810,19800,1497
20240319,104900,10557469440,19800,19810,19820,19800,1605
20240319,104800,10525669760,19820,19830,19830,19810,1323
20240319,104700,10499445560,19830,19810,19840,19810,1866
20240319,104600,10462454490,19800,19790,19810,19790,1132
20240319,104500,10440040450,19790,19780,19790,19780,419
20240319,104400,10431752530,19780,19770,19790,19770,744
20240319,104300,10417036150,19770,19770,19790,19770,381
20240319,104200,10409498700,19770,19740,19780,19740,1684
20240319,104100,10376229450,19720,19720,19740,19720,267
20240319,104000,10370961350,19720,19720,19720,19710,787
20240319,103900,10355448240,19710,19700,19720,19700,426
20240319,103800,10347050790,19700,19690,19700,19690,620
20240319,103700,10334839390,19690,19680,19690,19670,797
20240319,103600,10319151880,19680,19680,19680,19680,249
20240319,103500,10314251560,19680,19680,19690,19670,1401
20240319,103400,10286679920,19680,19670,19680,19670,554
20240319,103300,10275779780,19670,19670,19670,19660,599
20240319,103200,10263998690,19660,19690,19690,19660,1521
20240319,103100,10234073290,19690,19690,19690,19690,211
20240319,103000,10229918700,19690,19670,19700,19670,297
20240319,102900,10224071150,19670,19670,19680,19660,1491
20240319,102800,10194740880,19670,19690,19700,19670,1454
20240319,102700,10166123180,19690,19690,19700,19680,668
20240319,102600,10152969140,19690,19680,19700,19680,270
20240319,102500,10147651720,19680,19700,19710,19680,1289
20240319,102400,10122271420,19700,19670,19710,19630,7896
20240319,102300,9966983530,19670,19690,19700,19670,3293
20240319,102200,9902179240,19700,19720,19720,19690,4685
20240319,102100,9809877880,19720,19720,19730,19720,2010
20240319,102000,9770240110,19720,19730,19730,19720,1973
20240319,101900,9731320680,19740,19740,19750,19730,1052
20240319,101800,9710553700,19730,19750,19750,19730,1106
20240319,101700,9688720830,19740,19760,19760,19740,549
20240319,101600,9677878420,19750,19770,19770,19750,1298
20240319,101500,9652238020,19770,19790,19790,19770,2364
20240319,101400,9605478990,19780,19790,19800,19780,637
20240319,101300,9592873630,19790,19810,19810,19780,2218
20240319,101200,9548976370,19810,19810,19820,19810,672
20240319,101100,9535664040,19820,19820,19830,19810,1693
20240319,101000,9502108820,19810,19770,19810,19770,1838
20240319,100900,9465743500,19780,19760,19780,19760,1526
20240319,100800,9435572330,19770,19760,19770,19750,585
20240319,100700,9424013030,19760,19740,19760,19730,787
20240319,100600,9408471000,19740,19730,19750,19730,1194
20240319,100500,9384909560,19730,19740,19740,19720,1353
20240319,100400,9358218800,19730,19760,19760,19730,3060
20240319,100300,9297803730,19760,19760,19760,19750,340
20240319,100200,9291086320,19760,19750,19770,19710,3304
20240319,100100,9225842490,19750,19760,19760,19710,7709
20240319,100000,9073707570,19760,19790,19790,19760,3097
20240319,095900,9012463590,19780,19810,19820,19780,3695
20240319,095800,8939295250,19810,19830,19830,19800,4221
20240319,095700,8855695380,19830,19850,19860,19810,3038
20240319,095600,8795452960,19860,19860,19860,19850,1318
20240319,095500,8769280480,19860,19870,19870,19860,749
20240319,095400,8754404110,19870,19860,19880,19860,2548
20240319,095300,8703788430,19860,19810,19870,19800,4826
20240319,095200,8608076220,19830,19870,19870,19800,7561
20240319,095100,8458076080,19860,19890,19890,19860,2182
20240319,095000,8414703900,19880,19940,19940,19880,6922
20240319,094900,8276865060,19940,19930,19950,19920,6982
20240319,094800,8137654170,19940,19840,19940,19830,4781
20240319,094700,8042537950,19830,19830,19840,19800,6817
20240319,094600,7907397060,19820,19870,19870,19820,5336
20240319,094500,7801480040,19870,19890,19930,19860,6897
20240319,094400,7664290860,19900,19880,19900,19880,4895
20240319,094300,7566916470,19880,19920,19930,19870,11065
20240319,094200,7346707600,19910,19900,19920,19900,8567
20240319,094100,7176122010,19900,19880,19900,19870,7453
20240319,094000,7027859060,19880,19820,19900,19810,6965
20240319,093900,6889489290,19820,19770,19830,19770,5198
20240319,093800,6786624810,19770,19720,19790,19710,7664
20240319,093700,6635152800,19720,19750,19760,19710,3905
20240319,093600,6558082940,19750,19750,19760,19740,3358
20240319,093500,6491776010,19750,19740,19780,19730,5170
20240319,093400,6389620940,19740,19750,19760,19730,6522
20240319,093300,6260836010,19750,19540,19750,19540,9339
20240319,093200,6077450870,19530,19560,19570,19530,2274
20240319,093100,6033001870,19560,19600,19600,19560,1878
20240319,093000,5996224600,19590,19550,19590,19550,3451
20240319,092900,5928671540,19550,19530,19560,19530,3446
20240319,092800,5861335470,19530,19520,19530,19500,1747
20240319,092700,5827241760,19520,19470,19540,19470,7239
20240319,092600,5686090420,19470,19500,19500,19470,5236
20240319,092500,5584075540,19500,19470,19500,19470,3397
20240319,092400,5517884390,19470,19470,19490,19470,6089
20240319,092300,5399285410,19480,19480,19490,19470,5508
20240319,092200,5291995510,19480,19510,19510,19470,13798
20240319,092100,5023035120,19510,19550,19550,19510,5711
20240319,092000,4911493490,19540,19570,19580,19530,2867
20240319,091900,4855425890,19570,19580,19580,19530,9465
20240319,091800,4670282740,19580,19590,19600,19560,9923
20240319,091700,4476001860,19590,19630,19630,19590,7950
20240319,091600,4320144450,19630,19630,19640,19630,1641
20240319,091500,4287930260,19630,19630,19640,19630,2231
20240319,091400,4244125040,19630,19660,19660,19630,8603
20240319,091300,4075137730,19670,19650,19670,19650,3969
20240319,091200,3997117500,19650,19650,19670,19640,5716
20240319,091100,3884782730,19640,19650,19660,19630,4388
20240319,091000,3798562480,19630,19620,19660,19600,10929
20240319,090900,3584023630,19620,19600,19620,19590,8691
20240319,090800,3413677480,19590,19510,19600,19510,4887
20240319,090700,3318082270,19520,19530,19550,19510,5162
20240319,090600,3217328330,19530,19500,19560,19480,6042
20240319,090500,3099440660,19470,19530,19530,19470,33232
20240319,090400,2451281680,19520,19530,19550,19510,12774
20240319,090300,2201818650,19540,19520,19580,19520,4283
20240319,090200,2118058290,19540,19580,19580,19510,15563
20240319,090100,1813863190,19570,19660,19670,19550,21039
20240319,090000,1401811350,19660,19760,19760,19520,68809