stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,200300,19484815280,18900,18900,18900,18900,42742
20240325,200200,19484815280,18900,18900,18900,18900,0
20240325,200100,19484815280,18900,18900,18900,18900,0
20240325,200000,19484815280,18900,18900,18900,18900,0
20240325,195900,19484815280,18900,18900,18900,18900,0
20240325,195800,19484815280,18900,18900,18900,18900,0
20240325,195700,19484815280,18900,18900,18900,18900,0
20240325,195600,19484815280,18900,18900,18900,18900,0
20240325,195500,19484815280,18900,18900,18900,18900,0
20240325,195400,19484815280,18900,18900,18900,18900,0
20240325,195300,19484815280,18900,18900,18900,18900,0
20240325,195200,19484815280,18900,18900,18900,18900,0
20240325,195100,19484815280,18900,18900,18900,18900,0
20240325,195000,19484815280,18900,18900,18900,18900,0
20240325,194900,19484815280,18900,18900,18900,18900,0
20240325,194800,19484815280,18900,18900,18900,18900,0
20240325,194700,19484815280,18900,18900,18900,18900,0
20240325,194600,19484815280,18900,18900,18900,18900,0
20240325,194500,19484815280,18900,18900,18900,18900,0
20240325,194400,19484815280,18900,18900,18900,18900,0
20240325,194300,19484815280,18900,18900,18900,18900,0
20240325,194200,19484815280,18900,18900,18900,18900,0
20240325,194100,19484815280,18900,18900,18900,18900,0
20240325,194000,19484815280,18900,18900,18900,18900,0
20240325,193900,19484815280,18900,18900,18900,18900,0
20240325,193800,19484815280,18900,18900,18900,18900,0
20240325,193700,19484815280,18900,18900,18900,18900,0
20240325,193600,19484815280,18900,18900,18900,18900,0
20240325,193500,19484815280,18900,18900,18900,18900,0
20240325,193400,19484815280,18900,18900,18900,18900,0
20240325,193300,19484815280,18900,18900,18900,18900,42742
20240325,193200,19484815280,18900,18900,18900,18900,0
20240325,193100,19484815280,18900,18900,18900,18900,0
20240325,193000,19484815280,18900,18900,18900,18900,0
20240325,192900,19484815280,18900,18900,18900,18900,0
20240325,192800,19484815280,18900,18900,18900,18900,0
20240325,192700,19484815280,18900,18900,18900,18900,0
20240325,192600,19484815280,18900,18900,18900,18900,0
20240325,192500,19484815280,18900,18900,18900,18900,0
20240325,192400,19484815280,18900,18900,18900,18900,0
20240325,192300,19484815280,18900,18900,18900,18900,0
20240325,192200,19484815280,18900,18900,18900,18900,0
20240325,192100,19484815280,18900,18900,18900,18900,0
20240325,192000,19484815280,18900,18900,18900,18900,0
20240325,191900,19484815280,18900,18900,18900,18900,0
20240325,191800,19484815280,18900,18900,18900,18900,0
20240325,191700,19484815280,18900,18900,18900,18900,0
20240325,191600,19484815280,18900,18900,18900,18900,0
20240325,191500,19484815280,18900,18900,18900,18900,0
20240325,191400,19484815280,18900,18900,18900,18900,0
20240325,191300,19484815280,18900,18900,18900,18900,0
20240325,191200,19484815280,18900,18900,18900,18900,0
20240325,191100,19484815280,18900,18900,18900,18900,0
20240325,191000,19484815280,18900,18900,18900,18900,0
20240325,190900,19484815280,18900,18900,18900,18900,0
20240325,190800,19484815280,18900,18900,18900,18900,0
20240325,190700,19484815280,18900,18900,18900,18900,0
20240325,190600,19484815280,18900,18900,18900,18900,0
20240325,190500,19484815280,18900,18900,18900,18900,0
20240325,190400,19484815280,18900,18900,18900,18900,0
20240325,190300,19484815280,18900,18900,18900,18900,42742
20240325,190200,19484815280,18900,18900,18900,18900,0
20240325,190100,19484815280,18900,18900,18900,18900,0
20240325,190000,19484815280,18900,18900,18900,18900,0
20240325,185900,19484815280,18900,18900,18900,18900,0
20240325,185800,19484815280,18900,18900,18900,18900,0
20240325,185700,19484815280,18900,18900,18900,18900,0
20240325,185600,19484815280,18900,18900,18900,18900,0
20240325,185500,19484815280,18900,18900,18900,18900,0
20240325,185400,19484815280,18900,18900,18900,18900,0
20240325,185300,19484815280,18900,18900,18900,18900,0
20240325,185200,19484815280,18900,18900,18900,18900,0
20240325,185100,19484815280,18900,18900,18900,18900,0
20240325,185000,19484815280,18900,18900,18900,18900,0
20240325,184900,19484815280,18900,18900,18900,18900,0
20240325,184800,19484815280,18900,18900,18900,18900,0
20240325,184700,19484815280,18900,18900,18900,18900,0
20240325,184600,19484815280,18900,18900,18900,18900,0
20240325,184500,19484815280,18900,18900,18900,18900,0
20240325,184400,19484815280,18900,18900,18900,18900,0
20240325,184300,19484815280,18900,18900,18900,18900,0
20240325,184200,19484815280,18900,18900,18900,18900,0
20240325,184100,19484815280,18900,18900,18900,18900,0
20240325,184000,19484815280,18900,18900,18900,18900,0
20240325,183900,19484815280,18900,18900,18900,18900,0
20240325,183800,19484815280,18900,18900,18900,18900,0
20240325,183700,19484815280,18900,18900,18900,18900,0
20240325,183600,19484815280,18900,18900,18900,18900,0
20240325,183500,19484815280,18900,18900,18900,18900,0
20240325,183400,19484815280,18900,18900,18900,18900,0
20240325,183300,19484815280,18900,18900,18900,18900,42742
20240325,183200,19484815280,18900,18900,18900,18900,0
20240325,183100,19484815280,18900,18900,18900,18900,0
20240325,183000,19484815280,18900,18900,18900,18900,0
20240325,182900,19484815280,18900,18900,18900,18900,0
20240325,182800,19484815280,18900,18900,18900,18900,0
20240325,182700,19484815280,18900,18900,18900,18900,0
20240325,182600,19484815280,18900,18900,18900,18900,0
20240325,182500,19484815280,18900,18900,18900,18900,0
20240325,182400,19484815280,18900,18900,18900,18900,0
20240325,182300,19484815280,18900,18900,18900,18900,0
20240325,182200,19484815280,18900,18900,18900,18900,0
20240325,182100,19484815280,18900,18900,18900,18900,0
20240325,182000,19484815280,18900,18900,18900,18900,0
20240325,181900,19484815280,18900,18900,18900,18900,0
20240325,181800,19484815280,18900,18900,18900,18900,0
20240325,181700,19484815280,18900,18900,18900,18900,0
20240325,181600,19484815280,18900,18900,18900,18900,0
20240325,181500,19484815280,18900,18900,18900,18900,0
20240325,181400,19484815280,18900,18900,18900,18900,0
20240325,181300,19484815280,18900,18900,18900,18900,0
20240325,181200,19484815280,18900,18900,18900,18900,0
20240325,181100,19484815280,18900,18900,18900,18900,0
20240325,181000,19484815280,18900,18900,18900,18900,0
20240325,180900,19484815280,18900,18900,18900,18900,0
20240325,180800,19484815280,18900,18900,18900,18900,0
20240325,180700,19484815280,18900,18900,18900,18900,0
20240325,180600,19484815280,18900,18900,18900,18900,0
20240325,180500,19484815280,18900,18900,18900,18900,0
20240325,180400,19484815280,18900,18900,18900,18900,0
20240325,180300,19484815280,18900,18900,18900,18900,42742
20240325,180200,19484815280,18900,18900,18900,18900,0
20240325,180100,19484815280,18900,18900,18900,18900,0
20240325,180000,19484815280,18900,18900,18900,18900,0
20240325,175900,19484815280,18900,18900,18900,18900,0
20240325,175800,19484815280,18900,18900,18900,18900,0
20240325,175700,19484815280,18900,18900,18900,18900,0
20240325,175600,19484815280,18900,18900,18900,18900,0
20240325,175500,19484815280,18900,18900,18900,18900,0
20240325,175400,19484815280,18900,18900,18900,18900,0
20240325,175300,19484815280,18900,18900,18900,18900,0
20240325,175200,19484815280,18900,18900,18900,18900,0
20240325,175100,19484815280,18900,18900,18900,18900,0
20240325,175000,19484815280,18900,18900,18900,18900,0
20240325,174900,19484815280,18900,18900,18900,18900,0
20240325,174800,19484815280,18900,18900,18900,18900,0
20240325,174700,19484815280,18900,18900,18900,18900,0
20240325,174600,19484815280,18900,18900,18900,18900,0
20240325,174500,19484815280,18900,18900,18900,18900,0
20240325,174400,19484815280,18900,18900,18900,18900,0
20240325,174300,19484815280,18900,18900,18900,18900,0
20240325,174200,19484815280,18900,18900,18900,18900,0
20240325,174100,19484815280,18900,18900,18900,18900,0
20240325,174000,19484815280,18900,18900,18900,18900,0
20240325,173900,19484815280,18900,18900,18900,18900,0
20240325,173800,19484815280,18900,18900,18900,18900,0
20240325,173700,19484815280,18900,18900,18900,18900,0
20240325,173600,19484815280,18900,18900,18900,18900,0
20240325,173500,19484815280,18900,18900,18900,18900,0
20240325,173400,19484815280,18900,18900,18900,18900,0
20240325,173300,19484815280,18900,18900,18900,18900,42742
20240325,173200,19484815280,18900,18900,18900,18900,0
20240325,173100,19484815280,18900,18900,18900,18900,0
20240325,173000,19484815280,18900,18900,18900,18900,0
20240325,172900,19484815280,18900,18900,18900,18900,0
20240325,172800,19484815280,18900,18900,18900,18900,0
20240325,172700,19484815280,18900,18900,18900,18900,0
20240325,172600,19484815280,18900,18900,18900,18900,0
20240325,172500,19484815280,18900,18900,18900,18900,0
20240325,172400,19484815280,18900,18900,18900,18900,0
20240325,172300,19484815280,18900,18900,18900,18900,0
20240325,172200,19484815280,18900,18900,18900,18900,0
20240325,172100,19484815280,18900,18900,18900,18900,0
20240325,172000,19484815280,18900,18900,18900,18900,0
20240325,171900,19484815280,18900,18900,18900,18900,0
20240325,171800,19484815280,18900,18900,18900,18900,0
20240325,171700,19484815280,18900,18900,18900,18900,0
20240325,171600,19484815280,18900,18900,18900,18900,0
20240325,171500,19484815280,18900,18900,18900,18900,0
20240325,171400,19484815280,18900,18900,18900,18900,0
20240325,171300,19484815280,18900,18900,18900,18900,0
20240325,171200,19484815280,18900,18900,18900,18900,0
20240325,171100,19484815280,18900,18900,18900,18900,0
20240325,171000,19484815280,18900,18900,18900,18900,0
20240325,170900,19484815280,18900,18900,18900,18900,0
20240325,170800,19484815280,18900,18900,18900,18900,0
20240325,170700,19484815280,18900,18900,18900,18900,0
20240325,170600,19484815280,18900,18900,18900,18900,0
20240325,170500,19484815280,18900,18900,18900,18900,0
20240325,170400,19484815280,18900,18900,18900,18900,0
20240325,170300,19484815280,18900,18900,18900,18900,42742
20240325,170200,19484815280,18900,18900,18900,18900,0
20240325,170100,19484815280,18900,18900,18900,18900,0
20240325,170000,19484815280,18900,18900,18900,18900,0
20240325,165900,19484815280,18900,18900,18900,18900,0
20240325,165800,19484815280,18900,18900,18900,18900,0
20240325,165700,19484815280,18900,18900,18900,18900,0
20240325,165600,19484815280,18900,18900,18900,18900,0
20240325,165500,19484815280,18900,18900,18900,18900,0
20240325,165400,19484815280,18900,18900,18900,18900,0
20240325,165300,19484815280,18900,18900,18900,18900,0
20240325,165200,19484815280,18900,18900,18900,18900,0
20240325,165100,19484815280,18900,18900,18900,18900,0
20240325,165000,19484815280,18900,18900,18900,18900,0
20240325,164900,19484815280,18900,18900,18900,18900,0
20240325,164800,19484815280,18900,18900,18900,18900,0
20240325,164700,19484815280,18900,18900,18900,18900,0
20240325,164600,19484815280,18900,18900,18900,18900,0
20240325,164500,19484815280,18900,18900,18900,18900,0
20240325,164400,19484815280,18900,18900,18900,18900,0
20240325,164300,19484815280,18900,18900,18900,18900,0
20240325,164200,19484815280,18900,18900,18900,18900,0
20240325,164100,19484815280,18900,18900,18900,18900,0
20240325,164000,19484815280,18900,18900,18900,18900,0
20240325,163900,19484815280,18900,18900,18900,18900,0
20240325,163800,19484815280,18900,18900,18900,18900,0
20240325,163700,19484815280,18900,18900,18900,18900,0
20240325,163600,19484815280,18900,18900,18900,18900,0
20240325,163500,19484815280,18900,18900,18900,18900,0
20240325,163400,19484815280,18900,18900,18900,18900,0
20240325,163300,19484815280,18900,18900,18900,18900,42742
20240325,163200,19484815280,18900,18900,18900,18900,0
20240325,163100,19484815280,18900,18900,18900,18900,0
20240325,163000,19484815280,18900,18900,18900,18900,0
20240325,162900,19484815280,18900,18900,18900,18900,0
20240325,162800,19484815280,18900,18900,18900,18900,0
20240325,162700,19484815280,18900,18900,18900,18900,0
20240325,162600,19484815280,18900,18900,18900,18900,0
20240325,162500,19484815280,18900,18900,18900,18900,0
20240325,162400,19484815280,18900,18900,18900,18900,0
20240325,162300,19484815280,18900,18900,18900,18900,0
20240325,162200,19484815280,18900,18900,18900,18900,0
20240325,162100,19484815280,18900,18900,18900,18900,0
20240325,162000,19484815280,18900,18900,18900,18900,0
20240325,161900,19484815280,18900,18900,18900,18900,0
20240325,161800,19484815280,18900,18900,18900,18900,0
20240325,161700,19484815280,18900,18900,18900,18900,0
20240325,161600,19484815280,18900,18900,18900,18900,0
20240325,161500,19484815280,18900,18900,18900,18900,0
20240325,161400,19484815280,18900,18900,18900,18900,0
20240325,161300,19484815280,18900,18900,18900,18900,0
20240325,161200,19484815280,18900,18900,18900,18900,0
20240325,161100,19484815280,18900,18900,18900,18900,0
20240325,161000,19484815280,18900,18900,18900,18900,0
20240325,160900,19484815280,18900,18900,18900,18900,0
20240325,160800,19484815280,18900,18900,18900,18900,0
20240325,160700,19484815280,18900,18900,18900,18900,0
20240325,160600,19484815280,18900,18900,18900,18900,0
20240325,160500,19484815280,18900,18900,18900,18900,0
20240325,160400,19484815280,18900,18900,18900,18900,0
20240325,160300,19484815280,18900,18900,18900,18900,42742
20240325,160200,19484815280,18900,18900,18900,18900,0
20240325,160100,19484815280,18900,18900,18900,18900,0
20240325,160000,19484815280,18900,18900,18900,18900,0
20240325,155900,19484815280,18900,18900,18900,18900,0
20240325,155800,19484815280,18900,18900,18900,18900,0
20240325,155700,19484815280,18900,18900,18900,18900,0
20240325,155600,19484815280,18900,18900,18900,18900,0
20240325,155500,19484815280,18900,18900,18900,18900,0
20240325,155400,19484815280,18900,18900,18900,18900,0
20240325,155300,19484815280,18900,18900,18900,18900,0
20240325,155200,19484815280,18900,18900,18900,18900,0
20240325,155100,19484815280,18900,18900,18900,18900,0
20240325,155000,19484815280,18900,18900,18900,18900,0
20240325,154900,19484815280,18900,18900,18900,18900,0
20240325,154800,19484815280,18900,18900,18900,18900,0
20240325,154700,19484815280,18900,18900,18900,18900,0
20240325,154600,19484815280,18900,18900,18900,18900,0
20240325,154500,19484815280,18900,18900,18900,18900,0
20240325,154400,19484815280,18900,18900,18900,18900,0
20240325,154300,19484815280,18900,18900,18900,18900,0
20240325,154200,19484815280,18900,18900,18900,18900,0
20240325,154100,19484815280,18900,18900,18900,18900,0
20240325,154000,19484815280,18900,18900,18900,18900,0
20240325,153900,19484815280,18900,18900,18900,18900,0
20240325,153800,19484815280,18900,18900,18900,18900,0
20240325,153700,19484815280,18900,18900,18900,18900,0
20240325,153600,19484815280,18900,18900,18900,18900,0
20240325,153500,19484815280,18900,18900,18900,18900,0
20240325,153400,19484815280,18900,18900,18900,18900,0
20240325,153300,19484815280,18900,18900,18900,18900,42742
20240325,153200,19484815280,18900,18900,18900,18900,0
20240325,153100,19484815280,18900,18900,18900,18900,0
20240325,153000,19484815280,18900,18900,18900,18900,42742
20240325,152900,18676991480,18930,18930,18930,18930,0
20240325,152800,18676991480,18930,18930,18930,18930,0
20240325,152700,18676991480,18930,18930,18930,18930,0
20240325,152600,18676991480,18930,18930,18930,18930,0
20240325,152500,18676991480,18930,18930,18930,18930,0
20240325,152400,18676991480,18930,18930,18930,18930,0
20240325,152300,18676991480,18930,18930,18930,18930,0
20240325,152200,18676991480,18930,18930,18930,18930,0
20240325,152100,18676991480,18930,18930,18930,18930,0
20240325,152000,18676991480,18930,18930,18930,18930,0
20240325,151900,18676991480,18930,18940,18950,18930,5297
20240325,151800,18576682700,18940,18940,18950,18940,3394
20240325,151700,18512395760,18950,18940,18950,18940,2244
20240325,151600,18469885940,18950,18940,18950,18940,2068
20240325,151500,18430703860,18950,18950,18960,18940,4849
20240325,151400,18338798630,18950,18950,18960,18950,2739
20240325,151300,18286881770,18940,18940,18950,18940,1768
20240325,151200,18253390890,18940,18940,18950,18940,2107
20240325,151100,18213484060,18940,18940,18940,18930,529
20240325,151000,18203466930,18930,18940,18940,18930,2230
20240325,150900,18161237120,18940,18950,18960,18930,4804
20240325,150800,18070221710,18950,18960,18970,18950,7967
20240325,150700,17919193350,18960,18970,18970,18960,2044
20240325,150600,17880436760,18960,18960,18980,18960,3771
20240325,150500,17808903940,18960,18970,18970,18960,803
20240325,150400,17793676060,18970,18970,18980,18960,1512
20240325,150300,17764994810,18970,18960,18980,18960,655
20240325,150200,17752569480,18970,18970,18980,18970,671
20240325,150100,17739837400,18970,18970,18980,18970,1494
20240325,150000,17711496050,18970,18970,18980,18970,714
20240325,145900,17697950810,18970,18980,18980,18970,784
20240325,145800,17683072330,18980,18980,18990,18970,1786
20240325,145700,17649174420,18980,18990,18990,18980,1725
20240325,145600,17616427450,18990,18980,18990,18980,2880
20240325,145500,17561748860,18990,18980,18990,18980,1400
20240325,145400,17535176390,18980,18990,18990,18980,1151
20240325,145300,17513327260,18990,18970,18990,18970,946
20240325,145200,17495376960,18980,18980,18980,18970,2267
20240325,145100,17452362120,18980,18970,18980,18970,1017
20240325,145000,17433067340,18970,18980,18980,18960,875
20240325,144900,17416466160,18970,18950,18980,18950,907
20240325,144800,17399265600,18960,18950,18960,18950,1876
20240325,144700,17363703690,18960,18960,18960,18950,1857
20240325,144600,17328501060,18960,18960,18960,18950,1617
20240325,144500,17297856070,18960,18950,18960,18950,1556
20240325,144400,17268369520,18950,18960,18970,18950,2423
20240325,144300,17222430840,18960,18970,18980,18960,766
20240325,144200,17207903890,18970,18960,18970,18960,2325
20240325,144100,17163807930,18960,18970,18990,18960,1981
20240325,144000,17126237700,18970,19010,19010,18970,6480
20240325,143900,17003157860,19000,19000,19010,19000,932
20240325,143800,16985447250,19010,19010,19010,19000,954
20240325,143700,16967319840,19010,19000,19020,19000,931
20240325,143600,16949623140,19010,19020,19020,19010,2383
20240325,143500,16904318810,19020,19040,19040,19020,1421
20240325,143400,16877288630,19030,19020,19030,19020,340
20240325,143300,16870821280,19020,19040,19040,19020,504
20240325,143200,16861231730,19030,19050,19050,19030,1727
20240325,143100,16828362370,19050,19040,19050,19040,1210
20240325,143000,16805323330,19040,19050,19050,19040,527
20240325,142900,16795287050,19040,19050,19050,19040,249
20240325,142800,16790545800,19050,19030,19050,19030,1054
20240325,142700,16770481880,19030,19030,19040,19030,520
20240325,142600,16760583790,19030,19050,19060,19030,3949
20240325,142500,16685362310,19050,19070,19080,19050,1618
20240325,142400,16654514020,19060,19080,19080,19060,427
20240325,142300,16646372060,19070,19070,19080,19060,456
20240325,142200,16637675880,19070,19080,19090,19070,1719
20240325,142100,16604879710,19080,19080,19100,19060,3119
20240325,142000,16545380720,19080,19070,19080,19060,2041
20240325,141900,16506455760,19060,19050,19070,19050,1150
20240325,141800,16484534460,19070,19030,19070,19020,2271
20240325,141700,16441265580,19030,19010,19050,19010,2430
20240325,141600,16395013770,19010,19010,19030,19010,1329
20240325,141500,16369730240,19000,19010,19020,18980,1175
20240325,141400,16347400080,19010,18980,19010,18980,3399
20240325,141300,16282825260,18990,18970,19000,18970,2186
20240325,141200,16241339580,18960,18970,18970,18950,866
20240325,141100,16224919840,18950,18940,18970,18940,3801
20240325,141000,16152857870,18940,18960,18960,18940,1256
20240325,140900,16129055890,18950,18960,18960,18950,2885
20240325,140800,16074381680,18960,18990,19000,18960,2355
20240325,140700,16029691030,18990,18980,18990,18980,572
20240325,140600,16018832280,18980,19000,19000,18980,1510
20240325,140500,15990158280,19000,19000,19010,18990,864
20240325,140400,15973743520,19000,18990,19000,18990,729
20240325,140300,15959897270,18990,18980,18990,18980,344
20240325,140200,15953367730,18980,18980,18990,18980,388
20240325,140100,15946002170,18980,18990,19000,18980,972
20240325,140000,15927547100,18990,19000,19010,18990,418
20240325,135900,15919605850,19000,19010,19010,19000,846
20240325,135800,15903531330,19010,19010,19010,19000,1410
20240325,135700,15876737970,19010,19000,19010,19000,290
20240325,135600,15871227350,19000,19010,19010,19000,756
20240325,135500,15856863200,19010,19010,19020,19000,345
20240325,135400,15850305720,19010,19010,19010,19000,1728
20240325,135300,15817459490,19010,19010,19010,19000,217
20240325,135200,15813334690,19020,19020,19020,19010,333
20240325,135100,15807002380,19020,19030,19030,19020,599
20240325,135000,15795605790,19040,18970,19040,18970,3253
20240325,134900,15733822940,18980,18970,18980,18970,421
20240325,134800,15725834030,18970,18940,18970,18930,3097
20240325,134700,15667128470,18950,18920,18950,18920,2036
20240325,134600,15628583120,18920,18940,18950,18920,2195
20240325,134500,15587036590,18940,18930,18940,18930,1004
20240325,134400,15568028830,18930,18930,18940,18930,523
20240325,134300,15558128180,18940,18940,18940,18930,558
20240325,134200,15547560430,18940,18940,18950,18930,499
20240325,134100,15538108870,18940,18920,18940,18910,2343
20240325,134000,15493759860,18920,18920,18930,18920,1443
20240325,133900,15466447890,18930,18920,18930,18910,573
20240325,133800,15455606860,18920,18920,18930,18910,1725
20240325,133700,15422971600,18920,18930,18930,18920,889
20240325,133600,15406148410,18930,18930,18930,18920,1321
20240325,133500,15381147460,18930,18930,18930,18920,442
20240325,133400,15372782370,18920,18920,18930,18920,589
20240325,133300,15361637570,18920,18930,18940,18920,3216
20240325,133200,15300757450,18940,18950,18950,18930,914
20240325,133100,15283448250,18950,18960,18970,18940,4633
20240325,133000,15195619960,18950,18970,18980,18950,2493
20240325,132900,15148360020,18960,18980,18980,18960,3791
20240325,132800,15076437720,18980,19000,19000,18980,1469
20240325,132700,15048552970,19000,18980,19000,18970,978
20240325,132600,15029989790,18980,18980,18990,18970,997
20240325,132500,15011068850,18980,18980,18980,18970,689
20240325,132400,14997996690,18970,18990,18990,18970,1813
20240325,132300,14963587430,18990,18990,18990,18980,607
20240325,132200,14952062200,18990,18990,19000,18990,145
20240325,132100,14949308320,18990,19000,19010,18980,3054
20240325,132000,14891290490,19010,19000,19010,19000,119
20240325,131900,14889028330,19010,19020,19020,19000,533
20240325,131800,14878896250,19020,19010,19020,19010,1286
20240325,131700,14854448210,19010,19030,19030,19010,1432
20240325,131600,14827208450,19020,19020,19030,19020,604
20240325,131500,14815719740,19020,19050,19050,19020,1130
20240325,131400,14794218660,19030,19030,19050,19020,1595
20240325,131300,14763856180,19020,19010,19040,19000,1538
20240325,131200,14734605910,19010,18970,19010,18960,2519
20240325,131100,14686772670,18960,18930,18970,18930,2690
20240325,131000,14635790440,18940,18890,18940,18870,13054
20240325,130900,14389050120,18900,18920,18920,18900,8368
20240325,130800,14230877480,18920,18950,18950,18900,12400
20240325,130700,13996305330,18940,18950,18960,18940,3381
20240325,130600,13932253230,18950,18960,18960,18950,3393
20240325,130500,13867950910,18960,18960,18970,18950,5360
20240325,130400,13766330280,18960,18970,18980,18960,5054
20240325,130300,13670457550,18980,18980,18980,18970,1913
20240325,130200,13634155710,18980,18990,18990,18970,2606
20240325,130100,13584694210,18990,18980,18990,18980,1496
20240325,130000,13556298350,18980,18980,18990,18980,3281
20240325,125900,13494022660,18980,18980,18990,18980,999
20240325,125800,13475061560,18980,18980,18990,18970,3243
20240325,125700,13413513440,18980,18990,18990,18970,3307
20240325,125600,13350748620,18980,18990,18990,18980,2813
20240325,125500,13297344120,19000,19000,19000,18990,1951
20240325,125400,13260292910,19000,19000,19010,18990,3468
20240325,125300,13194400270,19000,19000,19010,19000,2379
20240325,125200,13149193460,19000,19010,19010,19000,943
20240325,125100,13131271500,19010,19020,19020,19010,818
20240325,125000,13115721310,19010,19010,19020,19010,1272
20240325,124900,13091540490,19010,19020,19020,19010,402
20240325,124800,13083897210,19010,19020,19020,19010,429
20240325,124700,13075740560,19010,19020,19020,19010,1098
20240325,124600,13054864490,19020,19020,19020,19020,148
20240325,124500,13052049530,19010,19020,19020,19010,792
20240325,124400,13036993280,19020,19010,19020,19000,461
20240325,124300,13028230510,19010,19010,19010,19000,1601
20240325,124200,12997796300,19010,19010,19010,19000,887
20240325,124100,12980939600,19000,19010,19010,19000,470
20240325,124000,12972009570,19010,19000,19010,19000,2605
20240325,123900,12922513570,19010,19000,19010,19000,1173
20240325,123800,12900225220,19000,19000,19010,19000,743
20240325,123700,12886107660,19000,19010,19010,19000,1280
20240325,123600,12861787440,19010,19010,19020,19000,626
20240325,123500,12849889880,19000,19000,19020,19000,1103
20240325,123400,12828922480,19000,19000,19010,19000,705
20240325,123300,12815523880,19010,19010,19010,19000,1015
20240325,123200,12796236530,19000,19010,19010,19000,1148
20240325,123100,12774419150,19010,19000,19010,19000,1339
20240325,123000,12748974310,19000,19000,19000,19000,675
20240325,122900,12736149310,19010,19010,19010,19000,474
20240325,122800,12727141510,19000,19010,19020,19000,1200
20240325,122700,12704329350,19010,19010,19020,19010,1215
20240325,122600,12681232110,19010,19020,19020,19010,788
20240325,122500,12666248220,19010,19010,19020,19000,1079
20240325,122400,12645733650,19010,19000,19010,19000,498
20240325,122300,12636271250,19010,19000,19010,19000,1314
20240325,122200,12611301530,19000,19000,19010,19000,954
20240325,122100,12593175500,19010,19010,19010,19000,1365
20240325,122000,12567237300,19010,19010,19020,19000,3240
20240325,121900,12505666370,19010,19010,19010,19000,2543
20240325,121800,12457336920,19010,19000,19010,19000,654
20240325,121700,12444907740,19010,19000,19010,19000,973
20240325,121600,12426420350,19010,19010,19010,19000,2156
20240325,121500,12385454720,19000,19030,19030,19000,4441
20240325,121400,12301032880,19030,19020,19030,19010,215
20240325,121300,12296944410,19010,19020,19030,19010,2187
20240325,121200,12255349550,19020,19020,19030,19020,1733
20240325,121100,12222387770,19020,19020,19030,19010,6350
20240325,121000,12101633160,19020,19020,19040,19010,1209
20240325,120900,12078639850,19020,19040,19050,19020,2741
20240325,120800,12026481420,19040,19050,19050,19040,699
20240325,120700,12013166260,19040,19050,19050,19040,250
20240325,120600,12008404930,19040,19060,19060,19040,2372
20240325,120500,11963197150,19060,19030,19060,19030,1493
20240325,120400,11934758780,19040,19020,19040,19020,412
20240325,120300,11926920560,19020,19030,19030,19020,1840
20240325,120200,11891923550,19020,19020,19040,19010,2955
20240325,120100,11835711670,19020,19030,19040,19010,340
20240325,120000,11829245470,19010,19020,19040,19010,582
20240325,115900,11818176770,19010,19010,19030,19010,1556
20240325,115800,11788592950,19010,19030,19030,19010,652
20240325,115700,11776192250,19020,19040,19040,19020,4718
20240325,115600,11686450810,19040,19030,19040,19030,815
20240325,115500,11670941080,19030,19060,19060,19020,9207
20240325,115400,11495708710,19050,19050,19060,19030,2602
20240325,115300,11446171370,19060,19070,19070,19050,889
20240325,115200,11429228290,19060,19070,19070,19060,339
20240325,115100,11422765430,19060,19050,19060,19030,4329
20240325,115000,11340304540,19040,19030,19050,19030,499
20240325,114900,11330804400,19040,19040,19040,19030,619
20240325,114800,11319023550,19030,19030,19040,19030,615
20240325,114700,11307319750,19040,19030,19040,19030,1153
20240325,114600,11285377990,19030,19050,19050,19030,1434
20240325,114500,11258076190,19050,19060,19060,19040,1938
20240325,114400,11221155290,19050,19060,19070,19050,888
20240325,114300,11204234100,19060,19060,19060,19050,1028
20240325,114200,11184642110,19060,19070,19070,19050,737
20240325,114100,11170593400,19070,19060,19070,19050,937
20240325,114000,11152732630,19050,19070,19070,19050,974
20240325,113900,11134168360,19070,19060,19070,19050,1877
20240325,113800,11098394390,19060,19030,19060,19030,1990
20240325,113700,11060493320,19030,19040,19040,19020,775
20240325,113600,11045746520,19040,19030,19040,19020,1826
20240325,113500,11010988300,19030,19030,19040,19020,914
20240325,113400,10993595660,19030,19060,19060,19030,4687
20240325,113300,10904335730,19060,19060,19060,19050,1136
20240325,113200,10882685120,19070,19070,19070,19060,2264
20240325,113100,10839527770,19060,19070,19080,19060,1761
20240325,113000,10805946250,19070,19090,19090,19070,1240
20240325,112900,10782288510,19080,19080,19090,19080,2158
20240325,112800,10741113500,19070,19090,19090,19070,1912
20240325,112700,10704633210,19100,19100,19100,19090,6757
20240325,112600,10575641100,19100,19110,19120,19090,4197
20240325,112500,10495475620,19110,19100,19110,19100,2525
20240325,112400,10447241830,19100,19120,19120,19100,2366
20240325,112300,10402041280,19110,19120,19120,19100,1038
20240325,112200,10382204710,19120,19120,19140,19110,967
20240325,112100,10363709590,19130,19120,19130,19100,9719
20240325,112000,10177991870,19130,19130,19140,19120,1159
20240325,111900,10155828490,19140,19120,19140,19120,2203
20240325,111800,10113700010,19120,19130,19140,19120,3043
20240325,111700,10055484040,19140,19130,19140,19130,726
20240325,111600,10041595310,19130,19140,19140,19130,2081
20240325,111500,10001776260,19150,19150,19160,19140,3790
20240325,111400,9929216310,19150,19150,19150,19150,899
20240325,111300,9912000460,19150,19160,19160,19150,1407
20240325,111200,9885053730,19160,19160,19160,19160,751
20240325,111100,9870664570,19160,19160,19170,19160,625
20240325,111000,9858689560,19160,19160,19170,19160,881
20240325,110900,9841808820,19160,19160,19170,19150,1598
20240325,110800,9811200630,19160,19170,19170,19160,1974
20240325,110700,9773377240,19160,19160,19170,19160,979
20240325,110600,9754615920,19160,19160,19170,19160,885
20240325,110500,9737659150,19160,19160,19170,19160,1264
20240325,110400,9713431510,19160,19170,19170,19160,464
20240325,110300,9704539090,19170,19180,19180,19170,750
20240325,110200,9690160500,19180,19190,19190,19180,548
20240325,110100,9679649650,19180,19190,19190,19180,410
20240325,110000,9671785810,19190,19180,19190,19170,798
20240325,105900,9656479020,19170,19180,19180,19170,897
20240325,105800,9639278950,19180,19170,19180,19170,1150
20240325,105700,9617233200,19170,19170,19190,19170,437
20240325,105600,9608850400,19180,19170,19180,19170,387
20240325,105500,9601430050,19170,19160,19170,19160,707
20240325,105400,9587876870,19160,19160,19170,19150,1924
20240325,105300,9551020820,19150,19160,19160,19150,169
20240325,105200,9547783320,19150,19150,19160,19150,1958
20240325,105100,9510286970,19160,19150,19170,19150,1553
20240325,105000,9480542900,19150,19170,19170,19150,331
20240325,104900,9474200640,19170,19170,19180,19160,598
20240325,104800,9462739090,19160,19170,19180,19160,542
20240325,104700,9452351020,19170,19160,19180,19160,644
20240325,104600,9440005520,19160,19160,19180,19150,1269
20240325,104500,9415690190,19150,19150,19170,19140,871
20240325,104400,9399008890,19150,19160,19170,19140,3297
20240325,104300,9335859690,19170,19180,19180,19160,543
20240325,104200,9325448800,19190,19170,19190,19170,586
20240325,104100,9314207950,19170,19170,19180,19170,570
20240325,104000,9303280650,19180,19200,19200,19170,431
20240325,103900,9295010310,19200,19180,19220,19180,1033
20240325,103800,9275182200,19170,19160,19170,19150,886
20240325,103700,9258203250,19160,19150,19160,19150,898
20240325,103600,9240998880,19150,19150,19160,19150,1087
20240325,103500,9220182770,19150,19150,19150,19140,199
20240325,103400,9216372460,19150,19160,19160,19140,436
20240325,103300,9208023430,19150,19250,19250,19150,1280
20240325,103200,9183443310,19160,19150,19290,19130,6542
20240325,103100,9057979640,19150,19150,19150,19140,2593
20240325,103000,9008333310,19150,19140,19150,19140,1365
20240325,102900,8982206430,19140,19150,19150,19140,1825
20240325,102800,8947258930,19150,19170,19170,19150,914
20240325,102700,8929748750,19160,19160,19180,19150,418
20240325,102600,8921738420,19180,19140,19180,19140,3124
20240325,102500,8861918340,19140,19130,19140,19130,1158
20240325,102400,8839759560,19140,19130,19140,19130,501
20240325,102300,8830174490,19140,19130,19150,19130,926
20240325,102200,8812452950,19140,19140,19150,19130,1876
20240325,102100,8776562070,19140,19150,19160,19130,2582
20240325,102000,8727142470,19150,19160,19160,19140,3869
20240325,101900,8653059370,19160,19190,19190,19160,3102
20240325,101800,8593590340,19190,19200,19200,19190,1404
20240325,101700,8566641150,19200,19200,19210,19190,951
20240325,101600,8548386440,19200,19200,19210,19200,1853
20240325,101500,8512801640,19200,19220,19220,19200,2436
20240325,101400,8466000080,19240,19250,19250,19230,2692
20240325,101300,8414212350,19250,19260,19260,19240,1228
20240325,101200,8390574020,19260,19230,19270,19220,1359
20240325,101100,8364429530,19230,19210,19230,19200,1223
20240325,101000,8340930470,19210,19170,19220,19170,962
20240325,100900,8322459490,19170,19160,19170,19150,1518
20240325,100800,8293370890,19160,19170,19170,19140,3056
20240325,100700,8234836070,19170,19140,19170,19130,3091
20240325,100600,8175644650,19110,19130,19140,19100,8480
20240325,100500,8013514690,19130,19210,19210,19130,6379
20240325,100400,7891267470,19200,19280,19290,19200,20743
20240325,100300,7491845780,19280,19310,19310,19280,3064
20240325,100200,7432720500,19300,19290,19310,19290,3294
20240325,100100,7369142820,19290,19290,19300,19270,1356
20240325,100000,7342984250,19290,19290,19290,19270,3512
20240325,095900,7275262720,19280,19310,19310,19280,4321
20240325,095800,7191880940,19300,19310,19320,19300,1611
20240325,095700,7160775900,19310,19310,19310,19300,1296
20240325,095600,7135752980,19310,19350,19350,19310,6866
20240325,095500,7003071310,19350,19350,19360,19350,1576
20240325,095400,6972573900,19360,19370,19370,19350,1115
20240325,095300,6950993730,19360,19370,19380,19350,1878
20240325,095200,6914624850,19380,19390,19390,19370,1977
20240325,095100,6876308540,19410,19420,19420,19400,2307
20240325,095000,6831538170,19420,19410,19420,19410,1934
20240325,094900,6793993000,19410,19400,19440,19400,1650
20240325,094800,6761961300,19410,19380,19410,19360,1672
20240325,094700,6729556410,19390,19340,19430,19340,5425
20240325,094600,6624438290,19340,19360,19360,19340,1481
20240325,094500,6595783240,19360,19320,19360,19320,2986
20240325,094400,6538040600,19330,19320,19330,19320,1486
20240325,094300,6509328720,19320,19330,19340,19320,3766
20240325,094200,6436535700,19340,19350,19350,19330,1597
20240325,094100,6405649540,19350,19370,19370,19350,2832
20240325,094000,6350823980,19370,19380,19390,19360,2610
20240325,093900,6300249630,19380,19410,19410,19380,2650
20240325,093800,6248849690,19400,19410,19430,19400,3599
20240325,093700,6178982250,19420,19390,19430,19390,7435
20240325,093600,6034719390,19390,19380,19400,19380,2189
20240325,093500,5992280990,19390,19330,19390,19320,4170
20240325,093400,5911507440,19340,19320,19340,19300,2952
20240325,093300,5854489960,19320,19360,19380,19310,3514
20240325,093200,5786496500,19380,19380,19390,19360,2040
20240325,093100,5746965250,19380,19340,19390,19340,3830
20240325,093000,5672773150,19340,19250,19340,19210,9151
20240325,092900,5496559780,19250,19270,19290,19200,12625
20240325,092800,5253629390,19270,19180,19330,19170,10785
20240325,092700,5046110730,19170,19120,19210,19100,13229
20240325,092600,4792794010,19150,19420,19420,18770,82512
20240325,092500,3217020430,19420,19470,19490,19420,8389
20240325,092400,3053817250,19470,19490,19500,19460,3554
20240325,092300,2984611330,19490,19520,19540,19490,6226
20240325,092200,2863174280,19540,19600,19610,19520,10994
20240325,092100,2648060860,19600,19600,19610,19590,2203
20240325,092000,2604881980,19600,19570,19600,19570,1496
20240325,091900,2575583210,19570,19560,19570,19550,3617
20240325,091800,2504837010,19560,19570,19570,19560,1274
20240325,091700,2479911000,19570,19610,19610,19570,4089
20240325,091600,2399809420,19610,19610,19630,19610,1800
20240325,091500,2364501570,19610,19580,19640,19580,8877
20240325,091400,2190412580,19580,19580,19590,19570,5424
20240325,091300,2084207730,19580,19540,19590,19520,3518
20240325,091200,2015399850,19540,19530,19540,19500,2684
20240325,091100,1963018450,19530,19480,19550,19480,4234
20240325,091000,1880405930,19480,19510,19540,19460,7442
20240325,090900,1735326400,19510,19550,19550,19510,3018
20240325,090800,1676397240,19550,19560,19560,19540,4982
20240325,090700,1578993400,19560,19550,19600,19550,4948
20240325,090600,1482068990,19550,19590,19600,19550,4449
20240325,090500,1394966590,19590,19560,19610,19560,6712
20240325,090400,1263548110,19590,19560,19590,19550,6480
20240325,090300,1136766960,19560,19590,19600,19550,4094
20240325,090200,1056604720,19590,19600,19640,19560,11024
20240325,090100,840616460,19600,19520,19610,19520,11793
20240325,090000,609764350,19520,19520,19580,19440,30962