stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,200800,2993731840,19070,19070,19070,19070,2105
20240306,200700,2993731840,19070,19070,19070,19070,0
20240306,200600,2993731840,19070,19070,19070,19070,0
20240306,200500,2993731840,19070,19070,19070,19070,0
20240306,200400,2993731840,19070,19070,19070,19070,0
20240306,200300,2993731840,19070,19070,19070,19070,0
20240306,200200,2993731840,19070,19070,19070,19070,0
20240306,200100,2993731840,19070,19070,19070,19070,0
20240306,200000,2993731840,19070,19070,19070,19070,0
20240306,195900,2993731840,19070,19070,19070,19070,0
20240306,195800,2993731840,19070,19070,19070,19070,0
20240306,195700,2993731840,19070,19070,19070,19070,0
20240306,195600,2993731840,19070,19070,19070,19070,0
20240306,195500,2993731840,19070,19070,19070,19070,0
20240306,195400,2993731840,19070,19070,19070,19070,0
20240306,195300,2993731840,19070,19070,19070,19070,0
20240306,195200,2993731840,19070,19070,19070,19070,0
20240306,195100,2993731840,19070,19070,19070,19070,0
20240306,195000,2993731840,19070,19070,19070,19070,0
20240306,194900,2993731840,19070,19070,19070,19070,0
20240306,194800,2993731840,19070,19070,19070,19070,0
20240306,194700,2993731840,19070,19070,19070,19070,0
20240306,194600,2993731840,19070,19070,19070,19070,0
20240306,194500,2993731840,19070,19070,19070,19070,0
20240306,194400,2993731840,19070,19070,19070,19070,0
20240306,194300,2993731840,19070,19070,19070,19070,0
20240306,194200,2993731840,19070,19070,19070,19070,0
20240306,194100,2993731840,19070,19070,19070,19070,0
20240306,194000,2993731840,19070,19070,19070,19070,0
20240306,193900,2993731840,19070,19070,19070,19070,0
20240306,193800,2993731840,19070,19070,19070,19070,2105
20240306,193700,2993731840,19070,19070,19070,19070,0
20240306,193600,2993731840,19070,19070,19070,19070,0
20240306,193500,2993731840,19070,19070,19070,19070,0
20240306,193400,2993731840,19070,19070,19070,19070,0
20240306,193300,2993731840,19070,19070,19070,19070,0
20240306,193200,2993731840,19070,19070,19070,19070,0
20240306,193100,2993731840,19070,19070,19070,19070,0
20240306,193000,2993731840,19070,19070,19070,19070,0
20240306,192900,2993731840,19070,19070,19070,19070,0
20240306,192800,2993731840,19070,19070,19070,19070,0
20240306,192700,2993731840,19070,19070,19070,19070,0
20240306,192600,2993731840,19070,19070,19070,19070,0
20240306,192500,2993731840,19070,19070,19070,19070,0
20240306,192400,2993731840,19070,19070,19070,19070,0
20240306,192300,2993731840,19070,19070,19070,19070,0
20240306,192200,2993731840,19070,19070,19070,19070,0
20240306,192100,2993731840,19070,19070,19070,19070,0
20240306,192000,2993731840,19070,19070,19070,19070,0
20240306,191900,2993731840,19070,19070,19070,19070,0
20240306,191800,2993731840,19070,19070,19070,19070,0
20240306,191700,2993731840,19070,19070,19070,19070,0
20240306,191600,2993731840,19070,19070,19070,19070,0
20240306,191500,2993731840,19070,19070,19070,19070,0
20240306,191400,2993731840,19070,19070,19070,19070,0
20240306,191300,2993731840,19070,19070,19070,19070,0
20240306,191200,2993731840,19070,19070,19070,19070,0
20240306,191100,2993731840,19070,19070,19070,19070,0
20240306,191000,2993731840,19070,19070,19070,19070,0
20240306,190900,2993731840,19070,19070,19070,19070,0
20240306,190800,2993731840,19070,19070,19070,19070,2105
20240306,190700,2993731840,19070,19070,19070,19070,0
20240306,190600,2993731840,19070,19070,19070,19070,0
20240306,190500,2993731840,19070,19070,19070,19070,0
20240306,190400,2993731840,19070,19070,19070,19070,0
20240306,190300,2993731840,19070,19070,19070,19070,0
20240306,190200,2993731840,19070,19070,19070,19070,0
20240306,190100,2993731840,19070,19070,19070,19070,0
20240306,190000,2993731840,19070,19070,19070,19070,0
20240306,185900,2993731840,19070,19070,19070,19070,0
20240306,185800,2993731840,19070,19070,19070,19070,0
20240306,185700,2993731840,19070,19070,19070,19070,0
20240306,185600,2993731840,19070,19070,19070,19070,0
20240306,185500,2993731840,19070,19070,19070,19070,0
20240306,185400,2993731840,19070,19070,19070,19070,0
20240306,185300,2993731840,19070,19070,19070,19070,0
20240306,185200,2993731840,19070,19070,19070,19070,0
20240306,185100,2993731840,19070,19070,19070,19070,0
20240306,185000,2993731840,19070,19070,19070,19070,0
20240306,184900,2993731840,19070,19070,19070,19070,0
20240306,184800,2993731840,19070,19070,19070,19070,0
20240306,184700,2993731840,19070,19070,19070,19070,0
20240306,184600,2993731840,19070,19070,19070,19070,0
20240306,184500,2993731840,19070,19070,19070,19070,0
20240306,184400,2993731840,19070,19070,19070,19070,0
20240306,184300,2993731840,19070,19070,19070,19070,0
20240306,184200,2993731840,19070,19070,19070,19070,0
20240306,184100,2993731840,19070,19070,19070,19070,0
20240306,184000,2993731840,19070,19070,19070,19070,0
20240306,183900,2993731840,19070,19070,19070,19070,0
20240306,183800,2993731840,19070,19070,19070,19070,2105
20240306,183700,2993731840,19070,19070,19070,19070,0
20240306,183600,2993731840,19070,19070,19070,19070,0
20240306,183500,2993731840,19070,19070,19070,19070,0
20240306,183400,2993731840,19070,19070,19070,19070,0
20240306,183300,2993731840,19070,19070,19070,19070,0
20240306,183200,2993731840,19070,19070,19070,19070,0
20240306,183100,2993731840,19070,19070,19070,19070,0
20240306,183000,2993731840,19070,19070,19070,19070,0
20240306,182900,2993731840,19070,19070,19070,19070,0
20240306,182800,2993731840,19070,19070,19070,19070,0
20240306,182700,2993731840,19070,19070,19070,19070,0
20240306,182600,2993731840,19070,19070,19070,19070,0
20240306,182500,2993731840,19070,19070,19070,19070,0
20240306,182400,2993731840,19070,19070,19070,19070,0
20240306,182300,2993731840,19070,19070,19070,19070,0
20240306,182200,2993731840,19070,19070,19070,19070,0
20240306,182100,2993731840,19070,19070,19070,19070,0
20240306,182000,2993731840,19070,19070,19070,19070,0
20240306,181900,2993731840,19070,19070,19070,19070,0
20240306,181800,2993731840,19070,19070,19070,19070,0
20240306,181700,2993731840,19070,19070,19070,19070,0
20240306,181600,2993731840,19070,19070,19070,19070,0
20240306,181500,2993731840,19070,19070,19070,19070,0
20240306,181400,2993731840,19070,19070,19070,19070,0
20240306,181300,2993731840,19070,19070,19070,19070,0
20240306,181200,2993731840,19070,19070,19070,19070,0
20240306,181100,2993731840,19070,19070,19070,19070,0
20240306,181000,2993731840,19070,19070,19070,19070,0
20240306,180900,2993731840,19070,19070,19070,19070,0
20240306,180800,2993731840,19070,19070,19070,19070,2105
20240306,180700,2993731840,19070,19070,19070,19070,0
20240306,180600,2993731840,19070,19070,19070,19070,0
20240306,180500,2993731840,19070,19070,19070,19070,0
20240306,180400,2993731840,19070,19070,19070,19070,0
20240306,180300,2993731840,19070,19070,19070,19070,0
20240306,180200,2993731840,19070,19070,19070,19070,0
20240306,180100,2993731840,19070,19070,19070,19070,0
20240306,180000,2993731840,19070,19070,19070,19070,0
20240306,175900,2993731840,19070,19070,19070,19070,0
20240306,175800,2993731840,19070,19070,19070,19070,0
20240306,175700,2993731840,19070,19070,19070,19070,0
20240306,175600,2993731840,19070,19070,19070,19070,0
20240306,175500,2993731840,19070,19070,19070,19070,0
20240306,175400,2993731840,19070,19070,19070,19070,0
20240306,175300,2993731840,19070,19070,19070,19070,0
20240306,175200,2993731840,19070,19070,19070,19070,0
20240306,175100,2993731840,19070,19070,19070,19070,0
20240306,175000,2993731840,19070,19070,19070,19070,0
20240306,174900,2993731840,19070,19070,19070,19070,0
20240306,174800,2993731840,19070,19070,19070,19070,0
20240306,174700,2993731840,19070,19070,19070,19070,0
20240306,174600,2993731840,19070,19070,19070,19070,0
20240306,174500,2993731840,19070,19070,19070,19070,0
20240306,174400,2993731840,19070,19070,19070,19070,0
20240306,174300,2993731840,19070,19070,19070,19070,0
20240306,174200,2993731840,19070,19070,19070,19070,0
20240306,174100,2993731840,19070,19070,19070,19070,0
20240306,174000,2993731840,19070,19070,19070,19070,0
20240306,173900,2993731840,19070,19070,19070,19070,0
20240306,173800,2993731840,19070,19070,19070,19070,2105
20240306,173700,2993731840,19070,19070,19070,19070,0
20240306,173600,2993731840,19070,19070,19070,19070,0
20240306,173500,2993731840,19070,19070,19070,19070,0
20240306,173400,2993731840,19070,19070,19070,19070,0
20240306,173300,2993731840,19070,19070,19070,19070,0
20240306,173200,2993731840,19070,19070,19070,19070,0
20240306,173100,2993731840,19070,19070,19070,19070,0
20240306,173000,2993731840,19070,19070,19070,19070,0
20240306,172900,2993731840,19070,19070,19070,19070,0
20240306,172800,2993731840,19070,19070,19070,19070,0
20240306,172700,2993731840,19070,19070,19070,19070,0
20240306,172600,2993731840,19070,19070,19070,19070,0
20240306,172500,2993731840,19070,19070,19070,19070,0
20240306,172400,2993731840,19070,19070,19070,19070,0
20240306,172300,2993731840,19070,19070,19070,19070,0
20240306,172200,2993731840,19070,19070,19070,19070,0
20240306,172100,2993731840,19070,19070,19070,19070,0
20240306,172000,2993731840,19070,19070,19070,19070,0
20240306,171900,2993731840,19070,19070,19070,19070,0
20240306,171800,2993731840,19070,19070,19070,19070,0
20240306,171700,2993731840,19070,19070,19070,19070,0
20240306,171600,2993731840,19070,19070,19070,19070,0
20240306,171500,2993731840,19070,19070,19070,19070,0
20240306,171400,2993731840,19070,19070,19070,19070,0
20240306,171300,2993731840,19070,19070,19070,19070,0
20240306,171200,2993731840,19070,19070,19070,19070,0
20240306,171100,2993731840,19070,19070,19070,19070,0
20240306,171000,2993731840,19070,19070,19070,19070,0
20240306,170900,2993731840,19070,19070,19070,19070,0
20240306,170800,2993731840,19070,19070,19070,19070,2105
20240306,170700,2993731840,19070,19070,19070,19070,0
20240306,170600,2993731840,19070,19070,19070,19070,0
20240306,170500,2993731840,19070,19070,19070,19070,0
20240306,170400,2993731840,19070,19070,19070,19070,0
20240306,170300,2993731840,19070,19070,19070,19070,0
20240306,170200,2993731840,19070,19070,19070,19070,0
20240306,170100,2993731840,19070,19070,19070,19070,0
20240306,170000,2993731840,19070,19070,19070,19070,0
20240306,165900,2993731840,19070,19070,19070,19070,0
20240306,165800,2993731840,19070,19070,19070,19070,0
20240306,165700,2993731840,19070,19070,19070,19070,0
20240306,165600,2993731840,19070,19070,19070,19070,0
20240306,165500,2993731840,19070,19070,19070,19070,0
20240306,165400,2993731840,19070,19070,19070,19070,0
20240306,165300,2993731840,19070,19070,19070,19070,0
20240306,165200,2993731840,19070,19070,19070,19070,0
20240306,165100,2993731840,19070,19070,19070,19070,0
20240306,165000,2993731840,19070,19070,19070,19070,0
20240306,164900,2993731840,19070,19070,19070,19070,0
20240306,164800,2993731840,19070,19070,19070,19070,0
20240306,164700,2993731840,19070,19070,19070,19070,0
20240306,164600,2993731840,19070,19070,19070,19070,0
20240306,164500,2993731840,19070,19070,19070,19070,0
20240306,164400,2993731840,19070,19070,19070,19070,0
20240306,164300,2993731840,19070,19070,19070,19070,0
20240306,164200,2993731840,19070,19070,19070,19070,0
20240306,164100,2993731840,19070,19070,19070,19070,0
20240306,164000,2993731840,19070,19070,19070,19070,0
20240306,163900,2993731840,19070,19070,19070,19070,0
20240306,163800,2993731840,19070,19070,19070,19070,2105
20240306,163700,2993731840,19070,19070,19070,19070,0
20240306,163600,2993731840,19070,19070,19070,19070,0
20240306,163500,2993731840,19070,19070,19070,19070,0
20240306,163400,2993731840,19070,19070,19070,19070,0
20240306,163300,2993731840,19070,19070,19070,19070,0
20240306,163200,2993731840,19070,19070,19070,19070,0
20240306,163100,2993731840,19070,19070,19070,19070,0
20240306,163000,2993731840,19070,19070,19070,19070,0
20240306,162900,2993731840,19070,19070,19070,19070,0
20240306,162800,2993731840,19070,19070,19070,19070,0
20240306,162700,2993731840,19070,19070,19070,19070,0
20240306,162600,2993731840,19070,19070,19070,19070,0
20240306,162500,2993731840,19070,19070,19070,19070,0
20240306,162400,2993731840,19070,19070,19070,19070,0
20240306,162300,2993731840,19070,19070,19070,19070,0
20240306,162200,2993731840,19070,19070,19070,19070,0
20240306,162100,2993731840,19070,19070,19070,19070,0
20240306,162000,2993731840,19070,19070,19070,19070,0
20240306,161900,2993731840,19070,19070,19070,19070,0
20240306,161800,2993731840,19070,19070,19070,19070,0
20240306,161700,2993731840,19070,19070,19070,19070,0
20240306,161600,2993731840,19070,19070,19070,19070,0
20240306,161500,2993731840,19070,19070,19070,19070,0
20240306,161400,2993731840,19070,19070,19070,19070,0
20240306,161300,2993731840,19070,19070,19070,19070,0
20240306,161200,2993731840,19070,19070,19070,19070,0
20240306,161100,2993731840,19070,19070,19070,19070,0
20240306,161000,2993731840,19070,19070,19070,19070,0
20240306,160900,2993731840,19070,19070,19070,19070,0
20240306,160800,2993731840,19070,19070,19070,19070,2105
20240306,160700,2993731840,19070,19070,19070,19070,0
20240306,160600,2993731840,19070,19070,19070,19070,0
20240306,160500,2993731840,19070,19070,19070,19070,0
20240306,160400,2993731840,19070,19070,19070,19070,0
20240306,160300,2993731840,19070,19070,19070,19070,0
20240306,160200,2993731840,19070,19070,19070,19070,0
20240306,160100,2993731840,19070,19070,19070,19070,0
20240306,160000,2993731840,19070,19070,19070,19070,0
20240306,155900,2993731840,19070,19070,19070,19070,0
20240306,155800,2993731840,19070,19070,19070,19070,0
20240306,155700,2993731840,19070,19070,19070,19070,0
20240306,155600,2993731840,19070,19070,19070,19070,0
20240306,155500,2993731840,19070,19070,19070,19070,0
20240306,155400,2993731840,19070,19070,19070,19070,0
20240306,155300,2993731840,19070,19070,19070,19070,0
20240306,155200,2993731840,19070,19070,19070,19070,0
20240306,155100,2993731840,19070,19070,19070,19070,0
20240306,155000,2993731840,19070,19070,19070,19070,0
20240306,154900,2993731840,19070,19070,19070,19070,0
20240306,154800,2993731840,19070,19070,19070,19070,0
20240306,154700,2993731840,19070,19070,19070,19070,0
20240306,154600,2993731840,19070,19070,19070,19070,0
20240306,154500,2993731840,19070,19070,19070,19070,0
20240306,154400,2993731840,19070,19070,19070,19070,0
20240306,154300,2993731840,19070,19070,19070,19070,0
20240306,154200,2993731840,19070,19070,19070,19070,0
20240306,154100,2993731840,19070,19070,19070,19070,0
20240306,154000,2993731840,19070,19070,19070,19070,0
20240306,153900,2993731840,19070,19070,19070,19070,0
20240306,153800,2993731840,19070,19070,19070,19070,2105
20240306,153700,2993731840,19070,19070,19070,19070,0
20240306,153600,2993731840,19070,19070,19070,19070,0
20240306,153500,2993731840,19070,19070,19070,19070,0
20240306,153400,2993731840,19070,19070,19070,19070,0
20240306,153300,2993731840,19070,19070,19070,19070,0
20240306,153200,2993731840,19070,19070,19070,19070,0
20240306,153100,2993731840,19070,19070,19070,19070,0
20240306,153000,2993731840,19070,19070,19070,19070,2105
20240306,152900,2953589490,19060,19060,19060,19060,0
20240306,152800,2953589490,19060,19060,19060,19060,0
20240306,152700,2953589490,19060,19060,19060,19060,0
20240306,152600,2953589490,19060,19060,19060,19060,0
20240306,152500,2953589490,19060,19060,19060,19060,0
20240306,152400,2953589490,19060,19060,19060,19060,0
20240306,152300,2953589490,19060,19060,19060,19060,0
20240306,152200,2953589490,19060,19060,19060,19060,0
20240306,152100,2953589490,19060,19060,19060,19060,0
20240306,152000,2953589490,19060,19060,19060,19060,0
20240306,151900,2953589490,19060,19100,19100,19060,656
20240306,151800,2941081570,19060,19070,19100,19060,1035
20240306,151700,2921344350,19070,19090,19120,19070,1061
20240306,151600,2901098690,19090,19090,19130,19090,374
20240306,151500,2893953080,19090,19110,19120,19090,172
20240306,151400,2890666390,19100,19090,19130,19080,222
20240306,151300,2886426110,19090,19070,19100,19070,72
20240306,151200,2885051560,19070,19090,19100,19070,120
20240306,151100,2882761250,19090,19080,19110,19070,202
20240306,151000,2878906400,19070,19070,19080,19070,300
20240306,150900,2873185140,19070,19070,19090,19060,520
20240306,150800,2863269220,19060,19070,19080,19060,350
20240306,150700,2856596370,19070,19060,19090,19060,430
20240306,150600,2848397890,19060,19060,19070,19060,548
20240306,150500,2837952990,19070,19070,19080,19060,327
20240306,150400,2831717660,19060,19070,19070,19060,286
20240306,150300,2826265830,19060,19090,19090,19060,436
20240306,150200,2817951070,19080,19060,19100,19060,358
20240306,150100,2811123580,19060,19070,19070,19060,265
20240306,150000,2806072090,19060,19070,19100,19060,571
20240306,145900,2795181490,19060,19070,19090,19060,486
20240306,145800,2785909770,19060,19080,19090,19060,200
20240306,145700,2782094430,19080,19080,19110,19070,826
20240306,145600,2766325050,19070,19080,19090,19070,354
20240306,145500,2759571060,19070,19090,19100,19070,258
20240306,145400,2754648270,19060,19080,19090,19060,539
20240306,145300,2744368260,19080,19080,19080,19070,383
20240306,145200,2737063150,19090,19080,19100,19070,403
20240306,145100,2729371710,19060,19090,19090,19060,440
20240306,145000,2720977970,19070,19080,19100,19070,498
20240306,144900,2711475630,19070,19060,19100,19060,1314
20240306,144800,2686392970,19060,19060,19090,19050,572
20240306,144700,2675483640,19050,19070,19070,19050,380
20240306,144600,2668239450,19070,19060,19080,19050,558
20240306,144500,2657602270,19050,19060,19060,19050,362
20240306,144400,2650704670,19060,19090,19090,19050,473
20240306,144300,2641687160,19090,19090,19100,19090,319
20240306,144200,2635596060,19090,19090,19100,19090,260
20240306,144100,2630632310,19090,19070,19090,19060,702
20240306,144000,2617242470,19070,19070,19080,19060,310
20240306,143900,2611331720,19070,19070,19090,19060,335
20240306,143800,2604943550,19070,19060,19080,19050,372
20240306,143700,2597850150,19070,19090,19100,19050,751
20240306,143600,2583521770,19090,19090,19100,19090,210
20240306,143500,2579512860,19090,19060,19100,19050,370
20240306,143400,2572454630,19060,19050,19060,19050,566
20240306,143300,2561669310,19050,19050,19070,19050,294
20240306,143200,2556065650,19050,19060,19060,19050,213
20240306,143100,2552006740,19060,19060,19100,19060,711
20240306,143000,2538442360,19060,19070,19080,19060,240
20240306,142900,2533865450,19070,19060,19080,19060,307
20240306,142800,2528010000,19050,19080,19080,19050,509
20240306,142700,2518303220,19080,19060,19090,19050,618
20240306,142600,2506515050,19070,19050,19070,19050,301
20240306,142500,2500777640,19050,19070,19070,19050,304
20240306,142400,2494981030,19070,19080,19090,19050,475
20240306,142300,2485920300,19070,19060,19070,19050,216
20240306,142200,2481804210,19070,19060,19080,19060,390
20240306,142100,2474365530,19070,19070,19080,19050,593
20240306,142000,2463060760,19070,19070,19070,19070,446
20240306,141900,2454555540,19070,19060,19070,19030,324
20240306,141800,2448383720,19050,19040,19050,19030,495
20240306,141700,2438959190,19050,19050,19060,19040,286
20240306,141600,2433511430,19060,19050,19060,19050,356
20240306,141500,2426729420,19050,19050,19060,19050,725
20240306,141400,2412917000,19050,19050,19060,19050,411
20240306,141300,2405086880,19050,19050,19060,19050,107
20240306,141200,2403048230,19060,19050,19060,19050,502
20240306,141100,2393481140,19050,19040,19060,19040,370
20240306,141000,2386434460,19040,19040,19050,19040,314
20240306,140900,2380455400,19040,19050,19050,19040,429
20240306,140800,2372285350,19050,19050,19050,19050,345
20240306,140700,2365713100,19040,19050,19050,19040,1209
20240306,140600,2342685640,19060,19050,19060,19050,362
20240306,140500,2335787540,19050,19050,19060,19050,857
20240306,140400,2319461510,19060,19060,19070,19050,444
20240306,140300,2310998730,19050,19070,19070,19050,294
20240306,140200,2305396120,19070,19060,19070,19060,430
20240306,140100,2297199120,19070,19060,19070,19060,29
20240306,140000,2296646360,19060,19060,19060,19060,239
20240306,135900,2292091020,19070,19060,19070,19060,714
20240306,135800,2278480800,19060,19060,19080,19060,396
20240306,135700,2270929020,19060,19070,19070,19060,337
20240306,135600,2264505400,19070,19060,19070,19060,499
20240306,135500,2254993220,19060,19070,19070,19060,284
20240306,135400,2249577520,19070,19070,19080,19070,2928
20240306,135300,2193740240,19080,19070,19080,19070,402
20240306,135200,2186072820,19070,19070,19080,19070,537
20240306,135100,2175832020,19070,19070,19070,19070,108
20240306,135000,2173772460,19070,19070,19080,19070,376
20240306,134900,2166600760,19070,19070,19090,19070,580
20240306,134800,2155539340,19070,19080,19080,19070,219
20240306,134700,2151361850,19080,19080,19090,19080,407
20240306,134600,2143596080,19070,19070,19070,19070,446
20240306,134500,2135090860,19070,19070,19100,19070,352
20240306,134400,2128375590,19080,19080,19090,19080,404
20240306,134300,2120666100,19080,19080,19080,19080,365
20240306,134200,2113701900,19080,19090,19090,19080,335
20240306,134100,2107307980,19090,19090,19090,19080,257
20240306,134000,2102402080,19080,19080,19110,19080,496
20240306,133900,2092937220,19090,19080,19090,19080,205
20240306,133800,2089024720,19080,19110,19110,19080,249
20240306,133700,2084273170,19100,19080,19100,19080,507
20240306,133600,2074596270,19080,19090,19100,19080,520
20240306,133500,2064670140,19090,19090,19110,19080,339
20240306,133400,2058199490,19110,19070,19110,19070,518
20240306,133300,2048316200,19070,19080,19080,19070,449
20240306,133200,2039753140,19070,19080,19090,19070,357
20240306,133100,2032943970,19070,19070,19080,19070,517
20240306,133000,2023083200,19070,19080,19080,19070,530
20240306,132900,2012975560,19070,19070,19080,19070,530
20240306,132800,2002867930,19070,19070,19080,19070,348
20240306,132700,1996229980,19070,19070,19070,19070,654
20240306,132600,1983758200,19070,19070,19070,19070,346
20240306,132500,1977159980,19070,19070,19080,19070,274
20240306,132400,1971933630,19070,19070,19080,19070,519
20240306,132300,1962035370,19070,19070,19090,19070,375
20240306,132200,1954883620,19070,19070,19080,19070,272
20240306,132100,1949695030,19070,19070,19080,19070,366
20240306,132000,1942713410,19070,19080,19080,19070,604
20240306,131900,1931190020,19080,19090,19090,19080,310
20240306,131800,1925273680,19080,19080,19080,19080,317
20240306,131700,1919225320,19080,19080,19080,19080,499
20240306,131600,1909704400,19080,19090,19090,19080,1221
20240306,131500,1886405390,19080,19080,19100,19080,432
20240306,131400,1878161480,19080,19090,19090,19080,487
20240306,131300,1868866330,19090,19120,19120,19090,213
20240306,131200,1864797340,19120,19100,19120,19090,231
20240306,131100,1860384220,19100,19090,19100,19090,642
20240306,131000,1848127660,19090,19090,19100,19090,115
20240306,130900,1845932070,19090,19100,19100,19090,441
20240306,130800,1837510900,19090,19100,19110,19090,256
20240306,130700,1832621660,19090,19100,19150,19090,884
20240306,130600,1815711710,19100,19100,19150,19090,1437
20240306,130500,1788235170,19100,19090,19100,19090,72
20240306,130400,1786860390,19090,19100,19100,19090,358
20240306,130300,1780023060,19140,19100,19140,19090,930
20240306,130200,1762232820,19100,19100,19100,19100,68
20240306,130100,1760934020,19090,19090,19100,19090,430
20240306,130000,1752723260,19090,19090,19110,19080,481
20240306,125900,1743536690,19080,19080,19100,19080,294
20240306,125800,1737922670,19090,19090,19090,19080,469
20240306,125700,1728970450,19090,19090,19090,19090,135
20240306,125600,1726393300,19080,19090,19090,19080,153
20240306,125500,1723473620,19080,19080,19090,19080,360
20240306,125400,1716604550,19070,19080,19090,19070,364
20240306,125300,1709658410,19080,19080,19090,19080,272
20240306,125200,1704467620,19080,19080,19080,19070,503
20240306,125100,1694875230,19080,19080,19090,19070,1230
20240306,125000,1671408160,19080,19090,19090,19080,225
20240306,124900,1667114990,19080,19080,19090,19080,193
20240306,124800,1663432510,19080,19080,19080,19080,362
20240306,124700,1656525550,19080,19080,19100,19080,268
20240306,124600,1651409270,19080,19090,19090,19080,183
20240306,124500,1647917620,19090,19090,19090,19080,417
20240306,124400,1639960300,19080,19080,19090,19080,230
20240306,124300,1635571800,19080,19080,19090,19080,117
20240306,124200,1633339430,19090,19100,19100,19080,636
20240306,124100,1621194490,19100,19080,19100,19080,1116
20240306,124000,1599897820,19090,19080,19090,19080,40
20240306,123900,1599134520,19090,19080,19090,19080,474
20240306,123800,1590090270,19080,19080,19080,19080,247
20240306,123700,1585377510,19080,19080,19080,19080,53
20240306,123600,1584366270,19080,19080,19080,19080,408
20240306,123500,1576581630,19080,19090,19090,19080,138
20240306,123400,1573948580,19080,19080,19080,19080,257
20240306,123300,1569045020,19080,19080,19080,19080,149
20240306,123200,1566202100,19080,19080,19080,19080,539
20240306,123100,1555917980,19080,19080,19090,19080,103
20240306,123000,1553952650,19080,19080,19090,19080,181
20240306,122900,1550498800,19080,19080,19090,19080,541
20240306,122800,1540174740,19080,19080,19080,19080,78
20240306,122700,1538686500,19090,19080,19090,19080,360
20240306,122600,1531817120,19080,19090,19090,19080,398
20240306,122500,1524223040,19080,19090,19090,19080,171
20240306,122400,1520960330,19090,19100,19110,19090,222
20240306,122300,1516721120,19090,19110,19110,19090,550
20240306,122200,1506217460,19100,19100,19110,19100,165
20240306,122100,1503065760,19110,19110,19110,19100,214
20240306,122000,1498978010,19100,19100,19110,19100,265
20240306,121900,1493916400,19110,19100,19110,19100,254
20240306,121800,1489063420,19110,19110,19110,19100,154
20240306,121700,1486120770,19110,19110,19110,19110,117
20240306,121600,1483884900,19110,19110,19120,19110,261
20240306,121500,1478896910,19110,19130,19140,19110,368
20240306,121400,1471860920,19130,19130,19130,19130,107
20240306,121300,1469814010,19110,19130,19130,19110,331
20240306,121200,1463485890,19120,19120,19130,19120,234
20240306,121100,1459010830,19120,19120,19120,19120,72
20240306,121000,1457634190,19120,19120,19130,19120,127
20240306,120900,1455205630,19180,19120,19180,19120,112
20240306,120800,1453059330,19180,19120,19180,19120,175
20240306,120700,1449707900,19120,19140,19160,19100,798
20240306,120600,1434431880,19140,19100,19140,19100,345
20240306,120500,1427832100,19130,19100,19130,19100,394
20240306,120400,1420297030,19090,19100,19130,19090,444
20240306,120300,1411812550,19120,19100,19120,19100,225
20240306,120200,1407511350,19110,19110,19120,19110,342
20240306,120100,1400973680,19080,19080,19120,19080,201
20240306,120000,1397137520,19080,19120,19130,19080,515
20240306,115900,1387291550,19120,19110,19120,19080,768
20240306,115800,1372614660,19080,19110,19110,19080,396
20240306,115700,1365056260,19110,19110,19110,19110,434
20240306,115600,1356762520,19100,19100,19100,19100,67
20240306,115500,1355482820,19100,19080,19110,19080,475
20240306,115400,1346411500,19080,19090,19100,19080,479
20240306,115300,1337266180,19090,19100,19100,19080,425
20240306,115200,1329153940,19100,19100,19100,19090,137
20240306,115100,1326538590,19090,19090,19090,19080,357
20240306,115000,1319724600,19100,19090,19110,19090,589
20240306,114900,1308471270,19110,19100,19110,19100,95
20240306,114800,1306656500,19100,19100,19100,19080,531
20240306,114700,1296518030,19100,19110,19110,19100,140
20240306,114600,1293843260,19110,19100,19110,19100,227
20240306,114500,1289505820,19100,19100,19100,19100,63
20240306,114400,1288302520,19100,19130,19130,19100,418
20240306,114300,1280312140,19130,19120,19130,19120,300
20240306,114200,1274573590,19120,19090,19120,19090,314
20240306,114100,1268572720,19100,19100,19110,19100,417
20240306,114000,1260607220,19100,19100,19100,19100,90
20240306,113900,1258888220,19100,19080,19100,19070,419
20240306,113800,1250887680,19080,19080,19080,19070,481
20240306,113700,1241711070,19080,19080,19090,19080,295
20240306,113600,1236080730,19080,19080,19080,19080,170
20240306,113500,1232837130,19080,19090,19090,19080,340
20240306,113400,1226347510,19080,19080,19080,19080,202
20240306,113300,1222493350,19080,19090,19090,19080,168
20240306,113200,1219287410,19090,19080,19090,19080,502
20240306,113100,1209705560,19080,19090,19100,19080,708
20240306,113000,1196194070,19090,19100,19100,19090,81
20240306,112900,1194647730,19100,19080,19100,19080,366
20240306,112800,1187662260,19080,19080,19080,19080,415
20240306,112700,1179744060,19070,19110,19110,19070,309
20240306,112600,1173848990,19110,19070,19110,19070,733
20240306,112500,1159842920,19070,19080,19120,19070,1301
20240306,112400,1135015390,19080,19070,19090,19070,708
20240306,112300,1121507820,19070,19100,19110,19070,1538
20240306,112200,1092140840,19100,19110,19110,19100,378
20240306,112100,1084918700,19110,19130,19150,19110,1169
20240306,112000,1062564810,19120,19130,19130,19120,69
20240306,111900,1061245430,19120,19140,19160,19110,1431
20240306,111800,1033859340,19150,19130,19150,19130,57
20240306,111700,1032768350,19130,19140,19140,19130,211
20240306,111600,1028731600,19150,19170,19170,19140,202
20240306,111500,1024861400,19170,19160,19170,19160,241
20240306,111400,1020242490,19170,19170,19170,19160,250
20240306,111300,1015451100,19170,19160,19170,19160,267
20240306,111200,1010333330,19160,19170,19170,19160,254
20240306,111100,1005466620,19170,19180,19190,19170,180
20240306,111000,1002014240,19180,19180,19180,19180,236
20240306,110900,997487760,19170,19170,19170,19160,918
20240306,110800,979892560,19170,19180,19180,19170,126
20240306,110700,977476350,19180,19170,19190,19170,199
20240306,110600,973659780,19170,19180,19180,19170,350
20240306,110500,966948030,19180,19200,19200,19180,68
20240306,110400,965642450,19200,19190,19200,19180,520
20240306,110300,955662640,19180,19180,19180,19180,52
20240306,110200,954665280,19210,19180,19210,19180,759
20240306,110100,940091820,19190,19180,19190,19180,186
20240306,110000,936524100,19180,19180,19180,19180,386
20240306,105900,929120620,19180,19180,19180,19180,189
20240306,105800,925495600,19180,19130,19180,19100,1021
20240306,105700,905957100,19130,19130,19140,19130,95
20240306,105600,904139730,19130,19120,19130,19120,558
20240306,105500,893465490,19120,19110,19120,19110,122
20240306,105400,891133270,19110,19110,19110,19110,264
20240306,105300,886088230,19110,19100,19110,19100,332
20240306,105200,879744430,19100,19100,19120,19100,105
20240306,105100,877738450,19100,19110,19110,19100,202
20240306,105000,873879230,19100,19120,19120,19080,442
20240306,104900,865435170,19120,19120,19130,19120,118
20240306,104800,863178990,19120,19070,19120,19070,636
20240306,104700,851026360,19070,19070,19080,19060,610
20240306,104600,839392850,19080,19070,19080,19070,161
20240306,104500,836322470,19070,19070,19070,19060,324
20240306,104400,830144720,19070,19080,19090,19050,1310
20240306,104300,805166410,19080,19090,19090,19080,424
20240306,104200,797073620,19090,19100,19100,19080,2226
20240306,104100,754573890,19100,19140,19140,19100,3182
20240306,104000,693715380,19140,19170,19180,19140,1914
20240306,103900,657041640,19170,19170,19180,19170,233
20240306,103800,652573170,19170,19190,19190,19170,335
20240306,103700,646146670,19190,19190,19210,19190,246
20240306,103600,641424370,19190,19200,19200,19190,170
20240306,103500,638160670,19200,19200,19210,19200,42
20240306,103400,637354070,19200,19200,19210,19200,390
20240306,103300,629864200,19210,19210,19210,19210,200
20240306,103200,626022200,19230,19210,19230,19210,99
20240306,103100,624119740,19210,19260,19260,19210,668
20240306,103000,611272910,19260,19250,19260,19250,18
20240306,102900,610926320,19250,19250,19250,19250,65
20240306,102800,609675070,19250,19280,19280,19250,513
20240306,102700,599795410,19280,19280,19280,19280,275
20240306,102600,594493410,19280,19260,19280,19260,170
20240306,102500,591217350,19260,19280,19280,19260,291
20240306,102400,585609010,19280,19280,19280,19280,307
20240306,102300,579690050,19280,19270,19280,19270,201
20240306,102200,575815480,19270,19280,19280,19270,102
20240306,102100,573849900,19270,19270,19270,19270,288
20240306,102000,568300140,19260,19210,19260,19210,182
20240306,101900,564797120,19210,19280,19290,19210,811
20240306,101800,549172160,19280,19280,19280,19280,108
20240306,101700,547089920,19280,19280,19280,19270,422
20240306,101600,538956590,19270,19270,19270,19270,6
20240306,101500,538840970,19280,19270,19300,19270,466
20240306,101400,529855720,19260,19260,19260,19260,175
20240306,101300,526485220,19210,19210,19210,19210,95
20240306,101200,524660270,19310,19220,19310,19210,643
20240306,101100,512255150,19280,19270,19320,19200,1295
20240306,101000,487280390,19180,19250,19280,19180,1571
20240306,100900,457045530,19180,19270,19270,19170,891
20240306,100800,439899580,19270,19270,19270,19270,68
20240306,100700,438589220,19270,19340,19340,19270,727
20240306,100600,424540370,19340,19330,19350,19330,714
20240306,100500,410726980,19330,19340,19340,19330,351
20240306,100400,403939410,19340,19310,19350,19300,332
20240306,100300,397525630,19320,19310,19320,19310,97
20240306,100200,395652120,19310,19310,19310,19310,381
20240306,100100,388295010,19310,19300,19310,19300,140
20240306,100000,385592040,19300,19300,19300,19300,27
20240306,095900,385070940,19310,19290,19310,19290,545
20240306,095800,374555350,19300,19280,19300,19280,248
20240306,095700,369772580,19280,19230,19280,19230,258
20240306,095600,364803410,19230,19260,19260,19230,336
20240306,095500,358334840,19230,19220,19260,19220,400
20240306,095400,350635960,19230,19230,19230,19230,9
20240306,095300,350462890,19230,19210,19230,19210,179
20240306,095200,347022110,19210,19210,19210,19210,269
20240306,095100,341854620,19200,19190,19200,19190,44
20240306,095000,341009830,19200,19160,19200,19160,76
20240306,094900,339551620,19190,19150,19190,19150,62
20240306,094800,338363480,19160,19150,19160,19150,178
20240306,094700,334953710,19150,19140,19180,19140,280
20240306,094600,329585890,19140,19140,19150,19140,132
20240306,094500,327058950,19140,19180,19180,19140,362
20240306,094400,320116870,19180,19150,19180,19140,348
20240306,094300,313448180,19150,19200,19200,19150,3179
20240306,094200,252529910,19200,19200,19200,19200,299
20240306,094100,246789110,19170,19170,19170,19170,38
20240306,094000,246060650,19180,19180,19180,19180,114
20240306,093900,243874130,19160,19190,19220,19160,623
20240306,093800,231905910,19190,19200,19200,19190,111
20240306,093700,229775720,19190,19200,19220,19190,411
20240306,093600,221885160,19200,19180,19210,19180,360
20240306,093500,214976140,19190,19160,19190,19160,214
20240306,093400,210873500,19170,19190,19190,19160,536
20240306,093300,200597220,19190,19180,19220,19180,538
20240306,093200,190258450,19180,19240,19240,19180,110
20240306,093100,188147960,19240,19250,19250,19190,48
20240306,093000,187225180,19190,19270,19270,19190,606
20240306,092900,175559330,19200,19280,19280,19190,485
20240306,092800,166222360,19280,19270,19280,19270,78
20240306,092700,164719250,19280,19250,19280,19190,149
20240306,092600,161851030,19190,19190,19190,19190,34
20240306,092500,161198570,19190,19180,19190,19180,31
20240306,092400,160603980,19180,19180,19180,19180,0
20240306,092300,160603980,19180,19180,19180,19180,106
20240306,092200,158570900,19180,19180,19180,19180,4
20240306,092100,158494180,19180,19290,19290,19180,644
20240306,092000,146082080,19290,19260,19290,19260,38
20240306,091900,145350080,19250,19270,19270,19250,33
20240306,091800,144714620,19270,19240,19270,19240,57
20240306,091700,143616980,19270,19260,19270,19260,34
20240306,091600,142962000,19260,19170,19260,19170,75
20240306,091500,141519490,19300,19140,19300,19140,203
20240306,091400,137607720,19140,19240,19270,19140,515
20240306,091300,127690550,19210,19240,19240,19180,263
20240306,091200,122634900,19240,19260,19260,19240,85
20240306,091100,120998500,19260,19270,19270,19260,51
20240306,091000,120015970,19260,19190,19270,19190,747
20240306,090900,105655000,19140,19190,19190,19120,180
20240306,090800,102210550,19120,19190,19190,19120,449
20240306,090700,93618250,19150,19200,19200,19150,1470
20240306,090600,65420810,19200,19240,19240,19200,94
20240306,090500,63615930,19200,19200,19250,19190,350
20240306,090400,56895330,19190,19260,19260,19180,140
20240306,090300,54204550,19170,19140,19260,19140,581
20240306,090200,43037960,19170,19150,19170,19110,255
20240306,090100,38155670,19100,19240,19260,19070,421
20240306,090000,30112210,19080,19260,19270,19080,1560