stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,194500,23803509780,18600,18600,18600,18600,19912
20240326,194400,23803509780,18600,18600,18600,18600,0
20240326,194300,23803509780,18600,18600,18600,18600,0
20240326,194200,23803509780,18600,18600,18600,18600,0
20240326,194100,23803509780,18600,18600,18600,18600,0
20240326,194000,23803509780,18600,18600,18600,18600,0
20240326,193900,23803509780,18600,18600,18600,18600,0
20240326,193800,23803509780,18600,18600,18600,18600,0
20240326,193700,23803509780,18600,18600,18600,18600,0
20240326,193600,23803509780,18600,18600,18600,18600,0
20240326,193500,23803509780,18600,18600,18600,18600,0
20240326,193400,23803509780,18600,18600,18600,18600,0
20240326,193300,23803509780,18600,18600,18600,18600,0
20240326,193200,23803509780,18600,18600,18600,18600,0
20240326,193100,23803509780,18600,18600,18600,18600,0
20240326,193000,23803509780,18600,18600,18600,18600,0
20240326,192900,23803509780,18600,18600,18600,18600,0
20240326,192800,23803509780,18600,18600,18600,18600,0
20240326,192700,23803509780,18600,18600,18600,18600,0
20240326,192600,23803509780,18600,18600,18600,18600,0
20240326,192500,23803509780,18600,18600,18600,18600,0
20240326,192400,23803509780,18600,18600,18600,18600,0
20240326,192300,23803509780,18600,18600,18600,18600,0
20240326,192200,23803509780,18600,18600,18600,18600,0
20240326,192100,23803509780,18600,18600,18600,18600,0
20240326,192000,23803509780,18600,18600,18600,18600,0
20240326,191900,23803509780,18600,18600,18600,18600,0
20240326,191800,23803509780,18600,18600,18600,18600,0
20240326,191700,23803509780,18600,18600,18600,18600,0
20240326,191600,23803509780,18600,18600,18600,18600,0
20240326,191500,23803509780,18600,18600,18600,18600,19912
20240326,191400,23803509780,18600,18600,18600,18600,0
20240326,191300,23803509780,18600,18600,18600,18600,0
20240326,191200,23803509780,18600,18600,18600,18600,0
20240326,191100,23803509780,18600,18600,18600,18600,0
20240326,191000,23803509780,18600,18600,18600,18600,0
20240326,190900,23803509780,18600,18600,18600,18600,0
20240326,190800,23803509780,18600,18600,18600,18600,0
20240326,190700,23803509780,18600,18600,18600,18600,0
20240326,190600,23803509780,18600,18600,18600,18600,0
20240326,190500,23803509780,18600,18600,18600,18600,0
20240326,190400,23803509780,18600,18600,18600,18600,0
20240326,190300,23803509780,18600,18600,18600,18600,0
20240326,190200,23803509780,18600,18600,18600,18600,0
20240326,190100,23803509780,18600,18600,18600,18600,0
20240326,190000,23803509780,18600,18600,18600,18600,0
20240326,185900,23803509780,18600,18600,18600,18600,0
20240326,185800,23803509780,18600,18600,18600,18600,0
20240326,185700,23803509780,18600,18600,18600,18600,0
20240326,185600,23803509780,18600,18600,18600,18600,0
20240326,185500,23803509780,18600,18600,18600,18600,0
20240326,185400,23803509780,18600,18600,18600,18600,0
20240326,185300,23803509780,18600,18600,18600,18600,0
20240326,185200,23803509780,18600,18600,18600,18600,0
20240326,185100,23803509780,18600,18600,18600,18600,0
20240326,185000,23803509780,18600,18600,18600,18600,0
20240326,184900,23803509780,18600,18600,18600,18600,0
20240326,184800,23803509780,18600,18600,18600,18600,0
20240326,184700,23803509780,18600,18600,18600,18600,0
20240326,184600,23803509780,18600,18600,18600,18600,0
20240326,184500,23803509780,18600,18600,18600,18600,19912
20240326,184400,23803509780,18600,18600,18600,18600,0
20240326,184300,23803509780,18600,18600,18600,18600,0
20240326,184200,23803509780,18600,18600,18600,18600,0
20240326,184100,23803509780,18600,18600,18600,18600,0
20240326,184000,23803509780,18600,18600,18600,18600,0
20240326,183900,23803509780,18600,18600,18600,18600,0
20240326,183800,23803509780,18600,18600,18600,18600,0
20240326,183700,23803509780,18600,18600,18600,18600,0
20240326,183600,23803509780,18600,18600,18600,18600,0
20240326,183500,23803509780,18600,18600,18600,18600,0
20240326,183400,23803509780,18600,18600,18600,18600,0
20240326,183300,23803509780,18600,18600,18600,18600,0
20240326,183200,23803509780,18600,18600,18600,18600,0
20240326,183100,23803509780,18600,18600,18600,18600,0
20240326,183000,23803509780,18600,18600,18600,18600,0
20240326,182900,23803509780,18600,18600,18600,18600,0
20240326,182800,23803509780,18600,18600,18600,18600,0
20240326,182700,23803509780,18600,18600,18600,18600,0
20240326,182600,23803509780,18600,18600,18600,18600,0
20240326,182500,23803509780,18600,18600,18600,18600,0
20240326,182400,23803509780,18600,18600,18600,18600,0
20240326,182300,23803509780,18600,18600,18600,18600,0
20240326,182200,23803509780,18600,18600,18600,18600,0
20240326,182100,23803509780,18600,18600,18600,18600,0
20240326,182000,23803509780,18600,18600,18600,18600,0
20240326,181900,23803509780,18600,18600,18600,18600,0
20240326,181800,23803509780,18600,18600,18600,18600,0
20240326,181700,23803509780,18600,18600,18600,18600,0
20240326,181600,23803509780,18600,18600,18600,18600,0
20240326,181500,23803509780,18600,18600,18600,18600,19912
20240326,181400,23803509780,18600,18600,18600,18600,0
20240326,181300,23803509780,18600,18600,18600,18600,0
20240326,181200,23803509780,18600,18600,18600,18600,0
20240326,181100,23803509780,18600,18600,18600,18600,0
20240326,181000,23803509780,18600,18600,18600,18600,0
20240326,180900,23803509780,18600,18600,18600,18600,0
20240326,180800,23803509780,18600,18600,18600,18600,0
20240326,180700,23803509780,18600,18600,18600,18600,0
20240326,180600,23803509780,18600,18600,18600,18600,0
20240326,180500,23803509780,18600,18600,18600,18600,0
20240326,180400,23803509780,18600,18600,18600,18600,0
20240326,180300,23803509780,18600,18600,18600,18600,0
20240326,180200,23803509780,18600,18600,18600,18600,0
20240326,180100,23803509780,18600,18600,18600,18600,0
20240326,180000,23803509780,18600,18600,18600,18600,0
20240326,175900,23803509780,18600,18600,18600,18600,0
20240326,175800,23803509780,18600,18600,18600,18600,0
20240326,175700,23803509780,18600,18600,18600,18600,0
20240326,175600,23803509780,18600,18600,18600,18600,0
20240326,175500,23803509780,18600,18600,18600,18600,0
20240326,175400,23803509780,18600,18600,18600,18600,0
20240326,175300,23803509780,18600,18600,18600,18600,0
20240326,175200,23803509780,18600,18600,18600,18600,0
20240326,175100,23803509780,18600,18600,18600,18600,0
20240326,175000,23803509780,18600,18600,18600,18600,0
20240326,174900,23803509780,18600,18600,18600,18600,0
20240326,174800,23803509780,18600,18600,18600,18600,0
20240326,174700,23803509780,18600,18600,18600,18600,0
20240326,174600,23803509780,18600,18600,18600,18600,0
20240326,174500,23803509780,18600,18600,18600,18600,19912
20240326,174400,23803509780,18600,18600,18600,18600,0
20240326,174300,23803509780,18600,18600,18600,18600,0
20240326,174200,23803509780,18600,18600,18600,18600,0
20240326,174100,23803509780,18600,18600,18600,18600,0
20240326,174000,23803509780,18600,18600,18600,18600,0
20240326,173900,23803509780,18600,18600,18600,18600,0
20240326,173800,23803509780,18600,18600,18600,18600,0
20240326,173700,23803509780,18600,18600,18600,18600,0
20240326,173600,23803509780,18600,18600,18600,18600,0
20240326,173500,23803509780,18600,18600,18600,18600,0
20240326,173400,23803509780,18600,18600,18600,18600,0
20240326,173300,23803509780,18600,18600,18600,18600,0
20240326,173200,23803509780,18600,18600,18600,18600,0
20240326,173100,23803509780,18600,18600,18600,18600,0
20240326,173000,23803509780,18600,18600,18600,18600,0
20240326,172900,23803509780,18600,18600,18600,18600,0
20240326,172800,23803509780,18600,18600,18600,18600,0
20240326,172700,23803509780,18600,18600,18600,18600,0
20240326,172600,23803509780,18600,18600,18600,18600,0
20240326,172500,23803509780,18600,18600,18600,18600,0
20240326,172400,23803509780,18600,18600,18600,18600,0
20240326,172300,23803509780,18600,18600,18600,18600,0
20240326,172200,23803509780,18600,18600,18600,18600,0
20240326,172100,23803509780,18600,18600,18600,18600,0
20240326,172000,23803509780,18600,18600,18600,18600,0
20240326,171900,23803509780,18600,18600,18600,18600,0
20240326,171800,23803509780,18600,18600,18600,18600,0
20240326,171700,23803509780,18600,18600,18600,18600,0
20240326,171600,23803509780,18600,18600,18600,18600,0
20240326,171500,23803509780,18600,18600,18600,18600,19912
20240326,171400,23803509780,18600,18600,18600,18600,0
20240326,171300,23803509780,18600,18600,18600,18600,0
20240326,171200,23803509780,18600,18600,18600,18600,0
20240326,171100,23803509780,18600,18600,18600,18600,0
20240326,171000,23803509780,18600,18600,18600,18600,0
20240326,170900,23803509780,18600,18600,18600,18600,0
20240326,170800,23803509780,18600,18600,18600,18600,0
20240326,170700,23803509780,18600,18600,18600,18600,0
20240326,170600,23803509780,18600,18600,18600,18600,0
20240326,170500,23803509780,18600,18600,18600,18600,0
20240326,170400,23803509780,18600,18600,18600,18600,0
20240326,170300,23803509780,18600,18600,18600,18600,0
20240326,170200,23803509780,18600,18600,18600,18600,0
20240326,170100,23803509780,18600,18600,18600,18600,0
20240326,170000,23803509780,18600,18600,18600,18600,0
20240326,165900,23803509780,18600,18600,18600,18600,0
20240326,165800,23803509780,18600,18600,18600,18600,0
20240326,165700,23803509780,18600,18600,18600,18600,0
20240326,165600,23803509780,18600,18600,18600,18600,0
20240326,165500,23803509780,18600,18600,18600,18600,0
20240326,165400,23803509780,18600,18600,18600,18600,0
20240326,165300,23803509780,18600,18600,18600,18600,0
20240326,165200,23803509780,18600,18600,18600,18600,0
20240326,165100,23803509780,18600,18600,18600,18600,0
20240326,165000,23803509780,18600,18600,18600,18600,0
20240326,164900,23803509780,18600,18600,18600,18600,0
20240326,164800,23803509780,18600,18600,18600,18600,0
20240326,164700,23803509780,18600,18600,18600,18600,0
20240326,164600,23803509780,18600,18600,18600,18600,0
20240326,164500,23803509780,18600,18600,18600,18600,19912
20240326,164400,23803509780,18600,18600,18600,18600,0
20240326,164300,23803509780,18600,18600,18600,18600,0
20240326,164200,23803509780,18600,18600,18600,18600,0
20240326,164100,23803509780,18600,18600,18600,18600,0
20240326,164000,23803509780,18600,18600,18600,18600,0
20240326,163900,23803509780,18600,18600,18600,18600,0
20240326,163800,23803509780,18600,18600,18600,18600,0
20240326,163700,23803509780,18600,18600,18600,18600,0
20240326,163600,23803509780,18600,18600,18600,18600,0
20240326,163500,23803509780,18600,18600,18600,18600,0
20240326,163400,23803509780,18600,18600,18600,18600,0
20240326,163300,23803509780,18600,18600,18600,18600,0
20240326,163200,23803509780,18600,18600,18600,18600,0
20240326,163100,23803509780,18600,18600,18600,18600,0
20240326,163000,23803509780,18600,18600,18600,18600,0
20240326,162900,23803509780,18600,18600,18600,18600,0
20240326,162800,23803509780,18600,18600,18600,18600,0
20240326,162700,23803509780,18600,18600,18600,18600,0
20240326,162600,23803509780,18600,18600,18600,18600,0
20240326,162500,23803509780,18600,18600,18600,18600,0
20240326,162400,23803509780,18600,18600,18600,18600,0
20240326,162300,23803509780,18600,18600,18600,18600,0
20240326,162200,23803509780,18600,18600,18600,18600,0
20240326,162100,23803509780,18600,18600,18600,18600,0
20240326,162000,23803509780,18600,18600,18600,18600,0
20240326,161900,23803509780,18600,18600,18600,18600,0
20240326,161800,23803509780,18600,18600,18600,18600,0
20240326,161700,23803509780,18600,18600,18600,18600,0
20240326,161600,23803509780,18600,18600,18600,18600,0
20240326,161500,23803509780,18600,18600,18600,18600,19912
20240326,161400,23803509780,18600,18600,18600,18600,0
20240326,161300,23803509780,18600,18600,18600,18600,0
20240326,161200,23803509780,18600,18600,18600,18600,0
20240326,161100,23803509780,18600,18600,18600,18600,0
20240326,161000,23803509780,18600,18600,18600,18600,0
20240326,160900,23803509780,18600,18600,18600,18600,0
20240326,160800,23803509780,18600,18600,18600,18600,0
20240326,160700,23803509780,18600,18600,18600,18600,0
20240326,160600,23803509780,18600,18600,18600,18600,0
20240326,160500,23803509780,18600,18600,18600,18600,0
20240326,160400,23803509780,18600,18600,18600,18600,0
20240326,160300,23803509780,18600,18600,18600,18600,0
20240326,160200,23803509780,18600,18600,18600,18600,0
20240326,160100,23803509780,18600,18600,18600,18600,0
20240326,160000,23803509780,18600,18600,18600,18600,0
20240326,155900,23803509780,18600,18600,18600,18600,0
20240326,155800,23803509780,18600,18600,18600,18600,0
20240326,155700,23803509780,18600,18600,18600,18600,0
20240326,155600,23803509780,18600,18600,18600,18600,0
20240326,155500,23803509780,18600,18600,18600,18600,0
20240326,155400,23803509780,18600,18600,18600,18600,0
20240326,155300,23803509780,18600,18600,18600,18600,0
20240326,155200,23803509780,18600,18600,18600,18600,0
20240326,155100,23803509780,18600,18600,18600,18600,0
20240326,155000,23803509780,18600,18600,18600,18600,0
20240326,154900,23803509780,18600,18600,18600,18600,0
20240326,154800,23803509780,18600,18600,18600,18600,0
20240326,154700,23803509780,18600,18600,18600,18600,0
20240326,154600,23803509780,18600,18600,18600,18600,0
20240326,154500,23803509780,18600,18600,18600,18600,19912
20240326,154400,23803509780,18600,18600,18600,18600,0
20240326,154300,23803509780,18600,18600,18600,18600,0
20240326,154200,23803509780,18600,18600,18600,18600,0
20240326,154100,23803509780,18600,18600,18600,18600,0
20240326,154000,23803509780,18600,18600,18600,18600,0
20240326,153900,23803509780,18600,18600,18600,18600,0
20240326,153800,23803509780,18600,18600,18600,18600,0
20240326,153700,23803509780,18600,18600,18600,18600,0
20240326,153600,23803509780,18600,18600,18600,18600,0
20240326,153500,23803509780,18600,18600,18600,18600,0
20240326,153400,23803509780,18600,18600,18600,18600,0
20240326,153300,23803509780,18600,18600,18600,18600,0
20240326,153200,23803509780,18600,18600,18600,18600,0
20240326,153100,23803509780,18600,18600,18600,18600,0
20240326,153000,23803509780,18600,18600,18600,18600,19912
20240326,152900,23433146580,18610,18610,18610,18610,0
20240326,152800,23433146580,18610,18610,18610,18610,0
20240326,152700,23433146580,18610,18610,18610,18610,0
20240326,152600,23433146580,18610,18610,18610,18610,0
20240326,152500,23433146580,18610,18610,18610,18610,0
20240326,152400,23433146580,18610,18610,18610,18610,0
20240326,152300,23433146580,18610,18610,18610,18610,0
20240326,152200,23433146580,18610,18610,18610,18610,0
20240326,152100,23433146580,18610,18610,18610,18610,0
20240326,152000,23433146580,18610,18610,18610,18610,0
20240326,151900,23433146580,18610,18590,18630,18580,2962
20240326,151800,23378045370,18590,18590,18590,18580,2295
20240326,151700,23335394180,18580,18580,18590,18570,3195
20240326,151600,23276029930,18570,18580,18590,18570,1057
20240326,151500,23256399250,18570,18570,18600,18570,4881
20240326,151400,23165634650,18590,18580,18600,18560,2500
20240326,151300,23119187170,18560,18550,18580,18540,2682
20240326,151200,23069406690,18550,18540,18560,18540,12188
20240326,151100,22843361430,18540,18540,18550,18530,2089
20240326,151000,22804630730,18550,18550,18550,18530,5146
20240326,150900,22709217870,18540,18540,18550,18540,2691
20240326,150800,22659319210,18540,18540,18550,18530,6235
20240326,150700,22543731020,18550,18540,18550,18530,4365
20240326,150600,22462793120,18540,18540,18550,18540,3490
20240326,150500,22398087080,18540,18550,18550,18530,14261
20240326,150400,22133695030,18550,18560,18560,18540,3186
20240326,150300,22074597670,18550,18550,18560,18550,2584
20240326,150200,22026659470,18550,18550,18560,18540,2907
20240326,150100,21972733420,18550,18550,18560,18540,2629
20240326,150000,21923961880,18560,18550,18570,18550,2232
20240326,145900,21882553880,18550,18560,18570,18550,2957
20240326,145800,21827696550,18560,18550,18560,18540,2511
20240326,145700,21781117160,18550,18550,18560,18550,3259
20240326,145600,21720662430,18550,18570,18580,18540,9207
20240326,145500,21549861090,18550,18580,18580,18550,3417
20240326,145400,21486444780,18570,18560,18580,18550,6673
20240326,145300,21362588350,18570,18570,18580,18560,2941
20240326,145200,21307986110,18580,18560,18580,18550,5902
20240326,145100,21198382140,18560,18590,18590,18550,3985
20240326,145000,21124434560,18560,18560,18590,18550,2041
20240326,144900,21086547880,18560,18560,18590,18560,3845
20240326,144800,21015172420,18590,18580,18600,18560,2089
20240326,144700,20976372050,18590,18590,18600,18580,2494
20240326,144600,20930012670,18600,18580,18600,18560,2064
20240326,144500,20891653320,18560,18580,18580,18560,2460
20240326,144400,20845969920,18570,18570,18580,18560,2578
20240326,144300,20798098280,18570,18590,18590,18560,3867
20240326,144200,20726278950,18590,18560,18610,18560,2511
20240326,144100,20679590770,18590,18550,18590,18550,4231
20240326,144000,20601053900,18550,18550,18560,18550,1662
20240326,143900,20570223350,18550,18570,18570,18550,2155
20240326,143800,20530247500,18550,18560,18560,18550,3861
20240326,143700,20458607110,18550,18550,18550,18540,2596
20240326,143600,20410456120,18550,18550,18560,18540,2595
20240326,143500,20362318670,18540,18560,18570,18540,2674
20240326,143400,20312718550,18560,18580,18580,18540,3524
20240326,143300,20247353660,18560,18570,18580,18550,3344
20240326,143200,20185292690,18560,18570,18570,18560,1951
20240326,143100,20149081810,18570,18560,18580,18560,2473
20240326,143000,20103176780,18560,18540,18590,18540,4500
20240326,142900,20019656550,18540,18530,18550,18530,3381
20240326,142800,19956980220,18530,18540,18540,18530,3509
20240326,142700,19891952670,18540,18540,18540,18530,3280
20240326,142600,19831164780,18540,18550,18560,18540,6738
20240326,142500,19706208210,18550,18560,18560,18550,3031
20240326,142400,19649964690,18550,18560,18560,18550,2628
20240326,142300,19601209160,18560,18560,18570,18550,2015
20240326,142200,19563812800,18560,18560,18580,18560,2585
20240326,142100,19515825580,18550,18560,18560,18550,1685
20240326,142000,19484561580,18560,18570,18580,18560,2658
20240326,141900,19435219890,18580,18580,18590,18560,1709
20240326,141800,19403484060,18580,18570,18590,18560,3360
20240326,141700,19341094780,18570,18580,18580,18560,1693
20240326,141600,19309668380,18570,18590,18590,18560,2476
20240326,141500,19263673170,18580,18560,18590,18560,3510
20240326,141400,19198476650,18560,18570,18580,18550,3345
20240326,141300,19136389490,18570,18570,18590,18570,1445
20240326,141200,19109555630,18570,18600,18610,18570,5585
20240326,141100,19005744320,18590,18610,18610,18590,2386
20240326,141000,18961379710,18600,18610,18610,18590,4334
20240326,140900,18880770490,18610,18610,18610,18600,1206
20240326,140800,18858329610,18610,18620,18620,18600,2997
20240326,140700,18802555890,18620,18630,18630,18610,1499
20240326,140600,18774648790,18630,18600,18640,18590,2198
20240326,140500,18733757570,18600,18620,18620,18600,7767
20240326,140400,18589264990,18610,18620,18620,18610,2005
20240326,140300,18551947340,18620,18620,18630,18620,692
20240326,140200,18539062250,18630,18610,18630,18610,3584
20240326,140100,18472357860,18610,18620,18630,18610,862
20240326,140000,18456311210,18620,18620,18620,18600,3784
20240326,135900,18385882350,18620,18630,18640,18620,2166
20240326,135800,18345535330,18630,18640,18640,18630,1937
20240326,135700,18309433920,18650,18640,18650,18630,3979
20240326,135600,18235298340,18650,18650,18660,18640,2054
20240326,135500,18197001270,18670,18670,18680,18650,2792
20240326,135400,18144896700,18670,18650,18670,18640,3477
20240326,135300,18080026770,18660,18620,18660,18610,3474
20240326,135200,18015282520,18620,18620,18640,18620,1265
20240326,135100,17991720720,18620,18630,18640,18610,2044
20240326,135000,17953662920,18630,18620,18630,18610,1194
20240326,134900,17931431010,18620,18630,18630,18610,1353
20240326,134800,17906243580,18610,18610,18630,18610,1827
20240326,134700,17872226950,18610,18610,18620,18610,1850
20240326,134600,17837798430,18610,18610,18610,18600,1650
20240326,134500,17807096470,18610,18620,18630,18610,3141
20240326,134400,17748635860,18630,18640,18640,18620,500
20240326,134300,17739321990,18640,18660,18660,18630,2747
20240326,134200,17688127200,18670,18630,18670,18630,2612
20240326,134100,17639406590,18620,18650,18660,18620,1174
20240326,134000,17617522190,18660,18650,18660,18650,1167
20240326,133900,17595756440,18650,18690,18690,18650,1171
20240326,133800,17573894820,18690,18690,18700,18680,594
20240326,133700,17562796730,18700,18700,18710,18690,2004
20240326,133600,17525337010,18700,18690,18700,18690,206
20240326,133500,17521486520,18690,18700,18700,18680,1325
20240326,133400,17496715210,18680,18660,18700,18660,989
20240326,133300,17478233340,18670,18700,18700,18650,708
20240326,133200,17465014110,18700,18640,18710,18630,5156
20240326,133100,17368689780,18630,18620,18640,18620,1256
20240326,133000,17345287920,18600,18600,18620,18600,2148
20240326,132900,17305324410,18610,18610,18610,18600,1771
20240326,132800,17272377080,18600,18610,18620,18600,3595
20240326,132700,17205496350,18610,18630,18630,18610,318
20240326,132600,17199575700,18630,18610,18630,18610,822
20240326,132500,17184273800,18610,18590,18610,18590,1526
20240326,132400,17155901000,18590,18590,18600,18590,1210
20240326,132300,17133406050,18590,18610,18610,18590,1935
20240326,132200,17097430080,18610,18600,18610,18600,1661
20240326,132100,17066535400,18600,18600,18610,18590,1002
20240326,132000,17047897340,18600,18600,18600,18600,461
20240326,131900,17039322740,18620,18610,18620,18600,2322
20240326,131800,16996119580,18600,18590,18600,18590,1357
20240326,131700,16970886920,18590,18600,18600,18580,2187
20240326,131600,16930216280,18600,18610,18610,18600,1125
20240326,131500,16909290100,18610,18610,18620,18610,789
20240326,131400,16894606760,18610,18590,18610,18580,1895
20240326,131300,16859363830,18590,18590,18600,18570,425
20240326,131200,16851465650,18590,18590,18600,18580,1202
20240326,131100,16829128670,18580,18580,18590,18570,1978
20240326,131000,16792383800,18580,18550,18580,18550,2273
20240326,130900,16750176470,18550,18530,18550,18530,746
20240326,130800,16736348780,18530,18580,18580,18530,2751
20240326,130700,16685281380,18580,18560,18580,18560,981
20240326,130600,16667065790,18550,18550,18580,18550,2136
20240326,130500,16627427570,18560,18520,18570,18500,10403
20240326,130400,16434825680,18510,18560,18560,18510,11931
20240326,130300,16213655180,18560,18610,18610,18560,14537
20240326,130200,15943517790,18600,18630,18630,18600,1310
20240326,130100,15919136420,18620,18650,18650,18620,364
20240326,130000,15912353490,18650,18600,18660,18600,2042
20240326,125900,15874322950,18600,18600,18610,18590,897
20240326,125800,15857639280,18600,18600,18600,18590,2187
20240326,125700,15816971090,18590,18600,18600,18590,906
20240326,125600,15800122350,18600,18610,18610,18590,2079
20240326,125500,15761453460,18610,18600,18610,18590,1425
20240326,125400,15734946560,18600,18600,18600,18590,4416
20240326,125300,15652838450,18600,18600,18610,18600,1252
20240326,125200,15629551040,18600,18600,18610,18590,10871
20240326,125100,15427349600,18610,18610,18620,18600,2039
20240326,125000,15389408230,18610,18620,18620,18610,963
20240326,124900,15371483370,18620,18620,18620,18610,845
20240326,124800,15355752790,18620,18610,18640,18610,2240
20240326,124700,15314038210,18610,18610,18610,18600,1294
20240326,124600,15289965770,18600,18630,18630,18600,7440
20240326,124500,15151545790,18630,18620,18630,18610,1347
20240326,124400,15126459950,18620,18640,18640,18620,5492
20240326,124300,15024181960,18630,18660,18660,18630,17138
20240326,124200,14704558850,18660,18660,18670,18660,4963
20240326,124100,14611944610,18660,18680,18680,18660,8860
20240326,124000,14446527820,18670,18680,18680,18670,1679
20240326,123900,14415180590,18670,18670,18680,18670,2050
20240326,123800,14376896090,18680,18680,18680,18670,2265
20240326,123700,14334597950,18680,18700,18710,18680,11930
20240326,123600,14111647080,18700,18710,18710,18700,760
20240326,123500,14097429710,18710,18700,18710,18700,1514
20240326,123400,14069117630,18700,18690,18700,18690,434
20240326,123300,14061005350,18690,18710,18710,18690,2011
20240326,123200,14023400130,18710,18720,18720,18710,108
20240326,123100,14021379440,18700,18700,18720,18700,4178
20240326,123000,13943213390,18710,18700,18710,18700,886
20240326,122900,13926642990,18700,18700,18710,18700,2517
20240326,122800,13879571470,18700,18700,18710,18700,403
20240326,122700,13872035150,18700,18700,18710,18700,121
20240326,122600,13869771940,18700,18710,18710,18700,2371
20240326,122500,13825433750,18700,18710,18720,18700,1315
20240326,122400,13800840120,18710,18720,18720,18710,1234
20240326,122300,13777746720,18720,18730,18730,18720,161
20240326,122200,13774731630,18720,18730,18730,18720,728
20240326,122100,13761097010,18730,18750,18750,18730,3114
20240326,122000,13702741870,18750,18730,18750,18730,783
20240326,121900,13688068760,18730,18730,18740,18720,843
20240326,121800,13672278010,18730,18740,18740,18730,621
20240326,121700,13660642900,18740,18730,18740,18710,238
20240326,121600,13656185810,18730,18730,18730,18700,10666
20240326,121500,13456529890,18730,18740,18740,18730,843
20240326,121400,13440734840,18730,18750,18760,18730,1270
20240326,121300,13416929670,18750,18740,18750,18740,609
20240326,121200,13405514280,18740,18740,18740,18730,196
20240326,121100,13401841360,18730,18750,18750,18730,1053
20240326,121000,13382107540,18750,18760,18760,18740,1908
20240326,120900,13346334620,18760,18760,18760,18760,532
20240326,120800,13336354300,18760,18760,18760,18760,527
20240326,120700,13326467780,18760,18780,18780,18760,415
20240326,120600,13318678340,18780,18770,18780,18770,73
20240326,120500,13317308040,18770,18730,18770,18730,1091
20240326,120400,13296841020,18760,18750,18760,18730,1433
20240326,120300,13269982340,18750,18750,18750,18750,528
20240326,120200,13260082340,18740,18740,18740,18730,180
20240326,120100,13256709380,18740,18750,18750,18740,750
20240326,120000,13242652730,18740,18750,18750,18740,827
20240326,115900,13227146590,18750,18760,18760,18750,245
20240326,115800,13222552250,18760,18750,18760,18750,46
20240326,115700,13221689470,18750,18750,18750,18750,834
20240326,115600,13206051970,18740,18760,18760,18730,921
20240326,115500,13188785620,18750,18770,18770,18750,231
20240326,115400,13184453450,18760,18760,18770,18760,584
20240326,115300,13173497490,18770,18770,18770,18750,500
20240326,115200,13164114040,18780,18720,18780,18720,4800
20240326,115100,13074173240,18720,18720,18730,18710,974
20240326,115000,13055940990,18720,18720,18730,18720,192
20240326,114900,13052346530,18720,18710,18730,18710,1624
20240326,114800,13021945160,18710,18710,18710,18700,547
20240326,114700,13011710800,18710,18690,18720,18690,2608
20240326,114600,12962931310,18690,18710,18710,18690,2397
20240326,114500,12918107420,18700,18700,18710,18700,683
20240326,114400,12905334710,18710,18700,18710,18700,430
20240326,114300,12897291960,18700,18700,18700,18700,1299
20240326,114200,12873000660,18700,18700,18710,18700,225
20240326,114100,12868793090,18710,18700,18710,18700,343
20240326,114000,12862376490,18710,18700,18710,18700,784
20240326,113900,12847714830,18700,18710,18710,18700,85
20240326,113800,12846124490,18710,18710,18720,18710,4190
20240326,113700,12767729540,18720,18710,18720,18710,696
20240326,113600,12754701090,18720,18710,18720,18710,896
20240326,113500,12737934810,18710,18710,18720,18710,1499
20240326,113400,12709885790,18710,18720,18720,18710,153
20240326,113300,12707023100,18720,18720,18720,18710,648
20240326,113200,12694895830,18720,18730,18730,18720,2150
20240326,113100,12654647540,18720,18720,18730,18720,1007
20240326,113000,12635795370,18740,18730,18740,18720,1034
20240326,112900,12616428990,18740,18730,18740,18720,750
20240326,112800,12602385790,18730,18730,18730,18720,1323
20240326,112700,12577607230,18720,18720,18730,18720,801
20240326,112600,12562611110,18720,18730,18730,18720,503
20240326,112500,12553194920,18730,18720,18730,18720,724
20240326,112400,12539634930,18720,18730,18730,18720,769
20240326,112300,12525233140,18730,18720,18730,18720,1276
20240326,112200,12501340010,18720,18720,18720,18710,1247
20240326,112100,12477997180,18720,18720,18730,18720,424
20240326,112000,12470059460,18720,18730,18730,18720,748
20240326,111900,12456054410,18730,18730,18730,18720,1316
20240326,111800,12431413490,18730,18700,18730,18700,1091
20240326,111700,12410990780,18700,18680,18710,18680,3750
20240326,111600,12340877910,18690,18690,18690,18680,318
20240326,111500,12334936780,18690,18680,18690,18680,434
20240326,111400,12326825510,18680,18680,18690,18680,1412
20240326,111300,12300446870,18680,18680,18690,18680,3423
20240326,111200,12236503560,18690,18690,18700,18690,1117
20240326,111100,12215625730,18690,18680,18690,18680,1525
20240326,111000,12187125600,18680,18690,18690,18680,949
20240326,110900,12169397160,18680,18690,18690,18680,233
20240326,110800,12165043610,18690,18690,18690,18680,855
20240326,110700,12149066350,18680,18690,18690,18680,2158
20240326,110600,12108754180,18690,18690,18690,18680,1040
20240326,110500,12089323940,18690,18710,18720,18680,13252
20240326,110400,11841518940,18720,18710,18720,18710,1278
20240326,110300,11817607420,18710,18720,18730,18710,2026
20240326,110200,11779686340,18730,18730,18730,18720,1014
20240326,110100,11760701700,18720,18720,18730,18720,607
20240326,110000,11749337900,18720,18730,18730,18720,781
20240326,105900,11734717030,18720,18730,18730,18720,1279
20240326,105800,11710766370,18730,18720,18740,18720,784
20240326,105700,11696082220,18730,18730,18730,18720,520
20240326,105600,11686342850,18740,18730,18740,18730,1119
20240326,105500,11665381970,18740,18730,18740,18710,2508
20240326,105400,11618410620,18740,18750,18750,18720,5412
20240326,105300,11517031460,18750,18780,18780,18750,1473
20240326,105200,11489399900,18770,18740,18780,18740,4009
20240326,105100,11414167160,18740,18740,18740,18730,1429
20240326,105000,11387393590,18740,18720,18740,18720,1138
20240326,104900,11366077390,18730,18710,18730,18700,3750
20240326,104800,11295902810,18710,18710,18710,18700,820
20240326,104700,11280566210,18710,18700,18710,18690,2053
20240326,104600,11242179510,18700,18730,18730,18700,3810
20240326,104500,11170896340,18730,18700,18730,18700,3407
20240326,104400,11107117260,18700,18690,18700,18670,5240
20240326,104300,11009209590,18690,18650,18690,18650,4122
20240326,104200,10932227490,18640,18610,18650,18590,17991
20240326,104100,10597396200,18610,18690,18700,18600,22580
20240326,104000,10176763410,18690,18740,18740,18690,22006
20240326,103900,9765050670,18740,18780,18790,18740,12845
20240326,103800,9524027570,18790,18810,18810,18780,11553
20240326,103700,9306843170,18810,18810,18810,18800,5396
20240326,103600,9205385570,18810,18830,18830,18800,8542
20240326,103500,9044699470,18830,18820,18840,18810,2061
20240326,103400,9005905960,18820,18850,18850,18810,9580
20240326,103300,8825533170,18850,18850,18850,18840,1954
20240326,103200,8788700830,18850,18850,18860,18850,1111
20240326,103100,8767758170,18860,18870,18870,18860,1497
20240326,103000,8739522860,18880,18840,18880,18830,2146
20240326,102900,8699077970,18850,18860,18860,18830,5485
20240326,102800,8595706850,18860,18880,18890,18850,4767
20240326,102700,8505749050,18890,18890,18890,18880,2550
20240326,102600,8457592840,18890,18890,18900,18890,1584
20240326,102500,8427660770,18890,18900,18900,18850,6624
20240326,102400,8302610760,18900,18900,18910,18890,1420
20240326,102300,8275773420,18900,18890,18900,18890,1583
20240326,102200,8245859590,18890,18930,18930,18890,8526
20240326,102100,8084705770,18910,18960,18970,18910,12588
20240326,102000,7846312060,18950,18970,18970,18950,2046
20240326,101900,7807529870,18970,18960,18970,18950,1427
20240326,101800,7780469720,18950,18960,18960,18950,971
20240326,101700,7762060960,18960,18970,18970,18950,2159
20240326,101600,7721131070,18960,18960,18970,18950,2939
20240326,101500,7665424020,18960,18960,18980,18960,2946
20240326,101400,7609554330,18960,18960,18960,18950,1179
20240326,101300,7587204100,18960,18960,18970,18950,2950
20240326,101200,7531280450,18960,18970,18970,18960,1805
20240326,101100,7497057410,18960,18970,18970,18960,1533
20240326,101000,7467977800,18970,18970,18980,18950,1884
20240326,100900,7432244630,18960,18980,18990,18950,5011
20240326,100800,7337180880,18980,19000,19010,18980,8720
20240326,100700,7171519260,19010,19010,19020,19010,6353
20240326,100600,7050744830,19020,19040,19040,19020,2570
20240326,100500,7001849670,19040,19040,19050,19030,2032
20240326,100400,6963162870,19050,19040,19050,19040,527
20240326,100300,6953127560,19040,19040,19050,19040,663
20240326,100200,6940502980,19040,19050,19070,19040,3427
20240326,100100,6875220190,19050,19060,19070,19050,1894
20240326,100000,6839121780,19060,19080,19080,19060,1604
20240326,095900,6808531080,19080,19090,19090,19080,1231
20240326,095800,6785041030,19090,19080,19090,19080,1304
20240326,095700,6760160060,19080,19080,19090,19080,756
20240326,095600,6745731360,19080,19030,19080,19030,3459
20240326,095500,6679792120,19020,19040,19040,19020,993
20240326,095400,6660896600,19030,19060,19060,19030,2470
20240326,095300,6613858910,19070,19030,19070,19030,6106
20240326,095200,6497611230,19030,19010,19030,19010,2819
20240326,095100,6443994190,19020,19020,19030,19010,2232
20240326,095000,6401556930,19020,19020,19030,19010,2924
20240326,094900,6345953330,19020,19020,19030,19010,4820
20240326,094800,6254281780,19020,19030,19040,19020,2210
20240326,094700,6212224160,19040,19040,19040,19030,588
20240326,094600,6201031920,19040,19060,19060,19030,2965
20240326,094500,6144569340,19050,19060,19070,19050,2300
20240326,094400,6100742540,19060,19060,19070,19050,4091
20240326,094300,6022783790,19070,19080,19090,19070,3323
20240326,094200,5959395230,19090,19090,19090,19080,2557
20240326,094100,5910602440,19090,19100,19100,19090,4064
20240326,094000,5833015750,19100,19100,19110,19100,3690
20240326,093900,5762529610,19100,19120,19120,19100,4369
20240326,093800,5679049710,19120,19120,19120,19100,8523
20240326,093700,5516208900,19120,19110,19120,19110,5247
20240326,093600,5415926770,19110,19120,19120,19110,4938
20240326,093500,5321534490,19120,19130,19140,19120,2771
20240326,093400,5268529490,19130,19140,19150,19130,5231
20240326,093300,5168385810,19150,19140,19150,19120,18286
20240326,093200,4818367350,19150,19150,19150,19140,3431
20240326,093100,4752667820,19150,19150,19160,19130,7433
20240326,093000,4610350220,19130,19150,19170,19110,11883
20240326,092900,4382902330,19150,19120,19150,19120,13262
20240326,092800,4129107930,19110,19050,19120,19030,11116
20240326,092700,3917029650,19060,19050,19070,19040,4025
20240326,092600,3840308840,19040,19000,19050,19000,6003
20240326,092500,3726172260,19000,18960,19020,18960,11735
20240326,092400,3503248380,18960,18950,18960,18940,2832
20240326,092300,3449576740,18950,18950,18960,18940,3024
20240326,092200,3392283160,18940,18920,18950,18920,1812
20240326,092100,3357972840,18920,18910,18930,18910,3885
20240326,092000,3284471210,18920,18910,18920,18890,4470
20240326,091900,3199949420,18910,18900,18910,18900,3898
20240326,091800,3126270890,18900,18860,18900,18850,5844
20240326,091700,3016005060,18860,18880,18880,18850,6490
20240326,091600,2893515210,18880,18920,18930,18870,28912
20240326,091500,2347062870,18920,18930,18940,18920,3978
20240326,091400,2271769010,18930,18950,18960,18930,3945
20240326,091300,2197055830,18940,18940,18950,18940,2136
20240326,091200,2156588180,18940,18930,18950,18920,7319
20240326,091100,2018061090,18930,18960,18990,18920,5287
20240326,091000,1917864020,18990,18930,18990,18930,5024
20240326,090900,1822636050,18930,18920,18950,18920,8132
20240326,090800,1668746050,18920,18880,18920,18880,5990
20240326,090700,1555517180,18880,18830,18880,18820,2447
20240326,090600,1509380160,18820,18900,18900,18810,14053
20240326,090500,1244639250,18870,18900,18920,18860,8638
20240326,090400,1081417470,18900,18840,18900,18830,10157
20240326,090300,889720360,18840,18850,18890,18820,6033
20240326,090200,775993390,18830,18830,18850,18800,17729
20240326,090100,442357820,18830,18850,18900,18820,6391
20240326,090000,321859000,18850,18910,18930,18820,16240