stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,205300,31211158330,17620,17620,17620,17620,12366
20240322,205200,31211158330,17620,17620,17620,17620,0
20240322,205100,31211158330,17620,17620,17620,17620,0
20240322,205000,31211158330,17620,17620,17620,17620,0
20240322,204900,31211158330,17620,17620,17620,17620,0
20240322,204800,31211158330,17620,17620,17620,17620,0
20240322,204700,31211158330,17620,17620,17620,17620,0
20240322,204600,31211158330,17620,17620,17620,17620,0
20240322,204500,31211158330,17620,17620,17620,17620,0
20240322,204400,31211158330,17620,17620,17620,17620,0
20240322,204300,31211158330,17620,17620,17620,17620,0
20240322,204200,31211158330,17620,17620,17620,17620,0
20240322,204100,31211158330,17620,17620,17620,17620,0
20240322,204000,31211158330,17620,17620,17620,17620,0
20240322,203900,31211158330,17620,17620,17620,17620,0
20240322,203800,31211158330,17620,17620,17620,17620,0
20240322,203700,31211158330,17620,17620,17620,17620,0
20240322,203600,31211158330,17620,17620,17620,17620,0
20240322,203500,31211158330,17620,17620,17620,17620,0
20240322,203400,31211158330,17620,17620,17620,17620,0
20240322,203300,31211158330,17620,17620,17620,17620,0
20240322,203200,31211158330,17620,17620,17620,17620,0
20240322,203100,31211158330,17620,17620,17620,17620,0
20240322,203000,31211158330,17620,17620,17620,17620,0
20240322,202900,31211158330,17620,17620,17620,17620,0
20240322,202800,31211158330,17620,17620,17620,17620,0
20240322,202700,31211158330,17620,17620,17620,17620,0
20240322,202600,31211158330,17620,17620,17620,17620,0
20240322,202500,31211158330,17620,17620,17620,17620,0
20240322,202400,31211158330,17620,17620,17620,17620,0
20240322,202300,31211158330,17620,17620,17620,17620,12366
20240322,202200,31211158330,17620,17620,17620,17620,0
20240322,202100,31211158330,17620,17620,17620,17620,0
20240322,202000,31211158330,17620,17620,17620,17620,0
20240322,201900,31211158330,17620,17620,17620,17620,0
20240322,201800,31211158330,17620,17620,17620,17620,0
20240322,201700,31211158330,17620,17620,17620,17620,0
20240322,201600,31211158330,17620,17620,17620,17620,0
20240322,201500,31211158330,17620,17620,17620,17620,0
20240322,201400,31211158330,17620,17620,17620,17620,0
20240322,201300,31211158330,17620,17620,17620,17620,0
20240322,201200,31211158330,17620,17620,17620,17620,0
20240322,201100,31211158330,17620,17620,17620,17620,0
20240322,201000,31211158330,17620,17620,17620,17620,0
20240322,200900,31211158330,17620,17620,17620,17620,0
20240322,200800,31211158330,17620,17620,17620,17620,0
20240322,200700,31211158330,17620,17620,17620,17620,0
20240322,200600,31211158330,17620,17620,17620,17620,0
20240322,200500,31211158330,17620,17620,17620,17620,0
20240322,200400,31211158330,17620,17620,17620,17620,0
20240322,200300,31211158330,17620,17620,17620,17620,0
20240322,200200,31211158330,17620,17620,17620,17620,0
20240322,200100,31211158330,17620,17620,17620,17620,0
20240322,200000,31211158330,17620,17620,17620,17620,0
20240322,195900,31211158330,17620,17620,17620,17620,0
20240322,195800,31211158330,17620,17620,17620,17620,0
20240322,195700,31211158330,17620,17620,17620,17620,0
20240322,195600,31211158330,17620,17620,17620,17620,0
20240322,195500,31211158330,17620,17620,17620,17620,0
20240322,195400,31211158330,17620,17620,17620,17620,0
20240322,195300,31211158330,17620,17620,17620,17620,12366
20240322,195200,31211158330,17620,17620,17620,17620,0
20240322,195100,31211158330,17620,17620,17620,17620,0
20240322,195000,31211158330,17620,17620,17620,17620,0
20240322,194900,31211158330,17620,17620,17620,17620,0
20240322,194800,31211158330,17620,17620,17620,17620,0
20240322,194700,31211158330,17620,17620,17620,17620,0
20240322,194600,31211158330,17620,17620,17620,17620,0
20240322,194500,31211158330,17620,17620,17620,17620,0
20240322,194400,31211158330,17620,17620,17620,17620,0
20240322,194300,31211158330,17620,17620,17620,17620,0
20240322,194200,31211158330,17620,17620,17620,17620,0
20240322,194100,31211158330,17620,17620,17620,17620,0
20240322,194000,31211158330,17620,17620,17620,17620,0
20240322,193900,31211158330,17620,17620,17620,17620,0
20240322,193800,31211158330,17620,17620,17620,17620,0
20240322,193700,31211158330,17620,17620,17620,17620,0
20240322,193600,31211158330,17620,17620,17620,17620,0
20240322,193500,31211158330,17620,17620,17620,17620,0
20240322,193400,31211158330,17620,17620,17620,17620,0
20240322,193300,31211158330,17620,17620,17620,17620,0
20240322,193200,31211158330,17620,17620,17620,17620,0
20240322,193100,31211158330,17620,17620,17620,17620,0
20240322,193000,31211158330,17620,17620,17620,17620,0
20240322,192900,31211158330,17620,17620,17620,17620,0
20240322,192800,31211158330,17620,17620,17620,17620,0
20240322,192700,31211158330,17620,17620,17620,17620,0
20240322,192600,31211158330,17620,17620,17620,17620,0
20240322,192500,31211158330,17620,17620,17620,17620,0
20240322,192400,31211158330,17620,17620,17620,17620,0
20240322,192300,31211158330,17620,17620,17620,17620,12366
20240322,192200,31211158330,17620,17620,17620,17620,0
20240322,192100,31211158330,17620,17620,17620,17620,0
20240322,192000,31211158330,17620,17620,17620,17620,0
20240322,191900,31211158330,17620,17620,17620,17620,0
20240322,191800,31211158330,17620,17620,17620,17620,0
20240322,191700,31211158330,17620,17620,17620,17620,0
20240322,191600,31211158330,17620,17620,17620,17620,0
20240322,191500,31211158330,17620,17620,17620,17620,0
20240322,191400,31211158330,17620,17620,17620,17620,0
20240322,191300,31211158330,17620,17620,17620,17620,0
20240322,191200,31211158330,17620,17620,17620,17620,0
20240322,191100,31211158330,17620,17620,17620,17620,0
20240322,191000,31211158330,17620,17620,17620,17620,0
20240322,190900,31211158330,17620,17620,17620,17620,0
20240322,190800,31211158330,17620,17620,17620,17620,0
20240322,190700,31211158330,17620,17620,17620,17620,0
20240322,190600,31211158330,17620,17620,17620,17620,0
20240322,190500,31211158330,17620,17620,17620,17620,0
20240322,190400,31211158330,17620,17620,17620,17620,0
20240322,190300,31211158330,17620,17620,17620,17620,0
20240322,190200,31211158330,17620,17620,17620,17620,0
20240322,190100,31211158330,17620,17620,17620,17620,0
20240322,190000,31211158330,17620,17620,17620,17620,0
20240322,185900,31211158330,17620,17620,17620,17620,0
20240322,185800,31211158330,17620,17620,17620,17620,0
20240322,185700,31211158330,17620,17620,17620,17620,0
20240322,185600,31211158330,17620,17620,17620,17620,0
20240322,185500,31211158330,17620,17620,17620,17620,0
20240322,185400,31211158330,17620,17620,17620,17620,0
20240322,185300,31211158330,17620,17620,17620,17620,12366
20240322,185200,31211158330,17620,17620,17620,17620,0
20240322,185100,31211158330,17620,17620,17620,17620,0
20240322,185000,31211158330,17620,17620,17620,17620,0
20240322,184900,31211158330,17620,17620,17620,17620,0
20240322,184800,31211158330,17620,17620,17620,17620,0
20240322,184700,31211158330,17620,17620,17620,17620,0
20240322,184600,31211158330,17620,17620,17620,17620,0
20240322,184500,31211158330,17620,17620,17620,17620,0
20240322,184400,31211158330,17620,17620,17620,17620,0
20240322,184300,31211158330,17620,17620,17620,17620,0
20240322,184200,31211158330,17620,17620,17620,17620,0
20240322,184100,31211158330,17620,17620,17620,17620,0
20240322,184000,31211158330,17620,17620,17620,17620,0
20240322,183900,31211158330,17620,17620,17620,17620,0
20240322,183800,31211158330,17620,17620,17620,17620,0
20240322,183700,31211158330,17620,17620,17620,17620,0
20240322,183600,31211158330,17620,17620,17620,17620,0
20240322,183500,31211158330,17620,17620,17620,17620,0
20240322,183400,31211158330,17620,17620,17620,17620,0
20240322,183300,31211158330,17620,17620,17620,17620,0
20240322,183200,31211158330,17620,17620,17620,17620,0
20240322,183100,31211158330,17620,17620,17620,17620,0
20240322,183000,31211158330,17620,17620,17620,17620,0
20240322,182900,31211158330,17620,17620,17620,17620,0
20240322,182800,31211158330,17620,17620,17620,17620,0
20240322,182700,31211158330,17620,17620,17620,17620,0
20240322,182600,31211158330,17620,17620,17620,17620,0
20240322,182500,31211158330,17620,17620,17620,17620,0
20240322,182400,31211158330,17620,17620,17620,17620,0
20240322,182300,31211158330,17620,17620,17620,17620,12366
20240322,182200,31211158330,17620,17620,17620,17620,0
20240322,182100,31211158330,17620,17620,17620,17620,0
20240322,182000,31211158330,17620,17620,17620,17620,0
20240322,181900,31211158330,17620,17620,17620,17620,0
20240322,181800,31211158330,17620,17620,17620,17620,0
20240322,181700,31211158330,17620,17620,17620,17620,0
20240322,181600,31211158330,17620,17620,17620,17620,0
20240322,181500,31211158330,17620,17620,17620,17620,0
20240322,181400,31211158330,17620,17620,17620,17620,0
20240322,181300,31211158330,17620,17620,17620,17620,0
20240322,181200,31211158330,17620,17620,17620,17620,0
20240322,181100,31211158330,17620,17620,17620,17620,0
20240322,181000,31211158330,17620,17620,17620,17620,0
20240322,180900,31211158330,17620,17620,17620,17620,0
20240322,180800,31211158330,17620,17620,17620,17620,0
20240322,180700,31211158330,17620,17620,17620,17620,0
20240322,180600,31211158330,17620,17620,17620,17620,0
20240322,180500,31211158330,17620,17620,17620,17620,0
20240322,180400,31211158330,17620,17620,17620,17620,0
20240322,180300,31211158330,17620,17620,17620,17620,0
20240322,180200,31211158330,17620,17620,17620,17620,0
20240322,180100,31211158330,17620,17620,17620,17620,0
20240322,180000,31211158330,17620,17620,17620,17620,0
20240322,175900,31211158330,17620,17620,17620,17620,0
20240322,175800,31211158330,17620,17620,17620,17620,0
20240322,175700,31211158330,17620,17620,17620,17620,0
20240322,175600,31211158330,17620,17620,17620,17620,0
20240322,175500,31211158330,17620,17620,17620,17620,0
20240322,175400,31211158330,17620,17620,17620,17620,0
20240322,175300,31211158330,17620,17620,17620,17620,12366
20240322,175200,31211158330,17620,17620,17620,17620,0
20240322,175100,31211158330,17620,17620,17620,17620,0
20240322,175000,31211158330,17620,17620,17620,17620,0
20240322,174900,31211158330,17620,17620,17620,17620,0
20240322,174800,31211158330,17620,17620,17620,17620,0
20240322,174700,31211158330,17620,17620,17620,17620,0
20240322,174600,31211158330,17620,17620,17620,17620,0
20240322,174500,31211158330,17620,17620,17620,17620,0
20240322,174400,31211158330,17620,17620,17620,17620,0
20240322,174300,31211158330,17620,17620,17620,17620,0
20240322,174200,31211158330,17620,17620,17620,17620,0
20240322,174100,31211158330,17620,17620,17620,17620,0
20240322,174000,31211158330,17620,17620,17620,17620,0
20240322,173900,31211158330,17620,17620,17620,17620,0
20240322,173800,31211158330,17620,17620,17620,17620,0
20240322,173700,31211158330,17620,17620,17620,17620,0
20240322,173600,31211158330,17620,17620,17620,17620,0
20240322,173500,31211158330,17620,17620,17620,17620,0
20240322,173400,31211158330,17620,17620,17620,17620,0
20240322,173300,31211158330,17620,17620,17620,17620,0
20240322,173200,31211158330,17620,17620,17620,17620,0
20240322,173100,31211158330,17620,17620,17620,17620,0
20240322,173000,31211158330,17620,17620,17620,17620,0
20240322,172900,31211158330,17620,17620,17620,17620,0
20240322,172800,31211158330,17620,17620,17620,17620,0
20240322,172700,31211158330,17620,17620,17620,17620,0
20240322,172600,31211158330,17620,17620,17620,17620,0
20240322,172500,31211158330,17620,17620,17620,17620,0
20240322,172400,31211158330,17620,17620,17620,17620,0
20240322,172300,31211158330,17620,17620,17620,17620,12366
20240322,172200,31211158330,17620,17620,17620,17620,0
20240322,172100,31211158330,17620,17620,17620,17620,0
20240322,172000,31211158330,17620,17620,17620,17620,0
20240322,171900,31211158330,17620,17620,17620,17620,0
20240322,171800,31211158330,17620,17620,17620,17620,0
20240322,171700,31211158330,17620,17620,17620,17620,0
20240322,171600,31211158330,17620,17620,17620,17620,0
20240322,171500,31211158330,17620,17620,17620,17620,0
20240322,171400,31211158330,17620,17620,17620,17620,0
20240322,171300,31211158330,17620,17620,17620,17620,0
20240322,171200,31211158330,17620,17620,17620,17620,0
20240322,171100,31211158330,17620,17620,17620,17620,0
20240322,171000,31211158330,17620,17620,17620,17620,0
20240322,170900,31211158330,17620,17620,17620,17620,0
20240322,170800,31211158330,17620,17620,17620,17620,0
20240322,170700,31211158330,17620,17620,17620,17620,0
20240322,170600,31211158330,17620,17620,17620,17620,0
20240322,170500,31211158330,17620,17620,17620,17620,0
20240322,170400,31211158330,17620,17620,17620,17620,0
20240322,170300,31211158330,17620,17620,17620,17620,0
20240322,170200,31211158330,17620,17620,17620,17620,0
20240322,170100,31211158330,17620,17620,17620,17620,0
20240322,170000,31211158330,17620,17620,17620,17620,0
20240322,165900,31211158330,17620,17620,17620,17620,0
20240322,165800,31211158330,17620,17620,17620,17620,0
20240322,165700,31211158330,17620,17620,17620,17620,0
20240322,165600,31211158330,17620,17620,17620,17620,0
20240322,165500,31211158330,17620,17620,17620,17620,0
20240322,165400,31211158330,17620,17620,17620,17620,0
20240322,165300,31211158330,17620,17620,17620,17620,12366
20240322,165200,31211158330,17620,17620,17620,17620,0
20240322,165100,31211158330,17620,17620,17620,17620,0
20240322,165000,31211158330,17620,17620,17620,17620,0
20240322,164900,31211158330,17620,17620,17620,17620,0
20240322,164800,31211158330,17620,17620,17620,17620,0
20240322,164700,31211158330,17620,17620,17620,17620,0
20240322,164600,31211158330,17620,17620,17620,17620,0
20240322,164500,31211158330,17620,17620,17620,17620,0
20240322,164400,31211158330,17620,17620,17620,17620,0
20240322,164300,31211158330,17620,17620,17620,17620,0
20240322,164200,31211158330,17620,17620,17620,17620,0
20240322,164100,31211158330,17620,17620,17620,17620,0
20240322,164000,31211158330,17620,17620,17620,17620,0
20240322,163900,31211158330,17620,17620,17620,17620,0
20240322,163800,31211158330,17620,17620,17620,17620,0
20240322,163700,31211158330,17620,17620,17620,17620,0
20240322,163600,31211158330,17620,17620,17620,17620,0
20240322,163500,31211158330,17620,17620,17620,17620,0
20240322,163400,31211158330,17620,17620,17620,17620,0
20240322,163300,31211158330,17620,17620,17620,17620,0
20240322,163200,31211158330,17620,17620,17620,17620,0
20240322,163100,31211158330,17620,17620,17620,17620,0
20240322,163000,31211158330,17620,17620,17620,17620,0
20240322,162900,31211158330,17620,17620,17620,17620,0
20240322,162800,31211158330,17620,17620,17620,17620,0
20240322,162700,31211158330,17620,17620,17620,17620,0
20240322,162600,31211158330,17620,17620,17620,17620,0
20240322,162500,31211158330,17620,17620,17620,17620,0
20240322,162400,31211158330,17620,17620,17620,17620,0
20240322,162300,31211158330,17620,17620,17620,17620,12366
20240322,162200,31211158330,17620,17620,17620,17620,0
20240322,162100,31211158330,17620,17620,17620,17620,0
20240322,162000,31211158330,17620,17620,17620,17620,0
20240322,161900,31211158330,17620,17620,17620,17620,0
20240322,161800,31211158330,17620,17620,17620,17620,0
20240322,161700,31211158330,17620,17620,17620,17620,0
20240322,161600,31211158330,17620,17620,17620,17620,0
20240322,161500,31211158330,17620,17620,17620,17620,0
20240322,161400,31211158330,17620,17620,17620,17620,0
20240322,161300,31211158330,17620,17620,17620,17620,0
20240322,161200,31211158330,17620,17620,17620,17620,0
20240322,161100,31211158330,17620,17620,17620,17620,0
20240322,161000,31211158330,17620,17620,17620,17620,0
20240322,160900,31211158330,17620,17620,17620,17620,0
20240322,160800,31211158330,17620,17620,17620,17620,0
20240322,160700,31211158330,17620,17620,17620,17620,0
20240322,160600,31211158330,17620,17620,17620,17620,0
20240322,160500,31211158330,17620,17620,17620,17620,0
20240322,160400,31211158330,17620,17620,17620,17620,0
20240322,160300,31211158330,17620,17620,17620,17620,0
20240322,160200,31211158330,17620,17620,17620,17620,0
20240322,160100,31211158330,17620,17620,17620,17620,0
20240322,160000,31211158330,17620,17620,17620,17620,0
20240322,155900,31211158330,17620,17620,17620,17620,0
20240322,155800,31211158330,17620,17620,17620,17620,0
20240322,155700,31211158330,17620,17620,17620,17620,0
20240322,155600,31211158330,17620,17620,17620,17620,0
20240322,155500,31211158330,17620,17620,17620,17620,0
20240322,155400,31211158330,17620,17620,17620,17620,0
20240322,155300,31211158330,17620,17620,17620,17620,12366
20240322,155200,31211158330,17620,17620,17620,17620,0
20240322,155100,31211158330,17620,17620,17620,17620,0
20240322,155000,31211158330,17620,17620,17620,17620,0
20240322,154900,31211158330,17620,17620,17620,17620,0
20240322,154800,31211158330,17620,17620,17620,17620,0
20240322,154700,31211158330,17620,17620,17620,17620,0
20240322,154600,31211158330,17620,17620,17620,17620,0
20240322,154500,31211158330,17620,17620,17620,17620,0
20240322,154400,31211158330,17620,17620,17620,17620,0
20240322,154300,31211158330,17620,17620,17620,17620,0
20240322,154200,31211158330,17620,17620,17620,17620,0
20240322,154100,31211158330,17620,17620,17620,17620,0
20240322,154000,31211158330,17620,17620,17620,17620,0
20240322,153900,31211158330,17620,17620,17620,17620,0
20240322,153800,31211158330,17620,17620,17620,17620,0
20240322,153700,31211158330,17620,17620,17620,17620,0
20240322,153600,31211158330,17620,17620,17620,17620,0
20240322,153500,31211158330,17620,17620,17620,17620,0
20240322,153400,31211158330,17620,17620,17620,17620,0
20240322,153300,31211158330,17620,17620,17620,17620,0
20240322,153200,31211158330,17620,17620,17620,17620,0
20240322,153100,31211158330,17620,17620,17620,17620,0
20240322,153000,31211158330,17620,17620,17620,17620,12366
20240322,152900,30993269410,17620,17620,17620,17620,0
20240322,152800,30993269410,17620,17620,17620,17620,0
20240322,152700,30993269410,17620,17620,17620,17620,0
20240322,152600,30993269410,17620,17620,17620,17620,0
20240322,152500,30993269410,17620,17620,17620,17620,0
20240322,152400,30993269410,17620,17620,17620,17620,0
20240322,152300,30993269410,17620,17620,17620,17620,0
20240322,152200,30993269410,17620,17620,17620,17620,0
20240322,152100,30993269410,17620,17620,17620,17620,0
20240322,152000,30993269410,17620,17620,17620,17620,0
20240322,151900,30993269410,17620,17620,17630,17600,4636
20240322,151800,30911604040,17630,17630,17640,17620,1595
20240322,151700,30883486260,17630,17620,17640,17610,5183
20240322,151600,30792143190,17620,17610,17620,17610,1880
20240322,151500,30759027970,17620,17600,17620,17600,1921
20240322,151400,30725194990,17610,17610,17620,17600,815
20240322,151300,30710842630,17600,17600,17610,17590,6170
20240322,151200,30602241180,17600,17590,17600,17590,4483
20240322,151100,30523372810,17600,17610,17610,17590,2797
20240322,151000,30474146580,17610,17610,17610,17600,3220
20240322,150900,30417464950,17600,17610,17610,17600,903
20240322,150800,30401565990,17610,17620,17620,17600,1496
20240322,150700,30375219630,17620,17610,17620,17610,5142
20240322,150600,30284662420,17620,17620,17620,17610,1519
20240322,150500,30257911690,17610,17620,17620,17610,1486
20240322,150400,30231734570,17610,17610,17620,17600,1844
20240322,150300,30199259570,17610,17620,17620,17610,796
20240322,150200,30185239840,17610,17610,17620,17610,749
20240322,150100,30172046470,17610,17620,17620,17610,1952
20240322,150000,30137660800,17620,17610,17620,17610,450
20240322,145900,30129731970,17610,17620,17620,17610,952
20240322,145800,30112962540,17620,17600,17620,17590,6939
20240322,145700,29990808590,17600,17610,17620,17600,2113
20240322,145600,29953606660,17620,17610,17620,17610,3437
20240322,145500,29893076530,17610,17630,17630,17610,1907
20240322,145400,29859470970,17620,17630,17630,17620,2384
20240322,145300,29817448140,17610,17620,17630,17610,3427
20240322,145200,29757067860,17620,17630,17630,17620,7949
20240322,145100,29616976410,17630,17630,17640,17630,2054
20240322,145000,29580761640,17640,17630,17640,17630,731
20240322,144900,29567869060,17630,17640,17640,17630,2295
20240322,144800,29527392510,17640,17640,17640,17630,822
20240322,144700,29512893900,17640,17630,17640,17630,1076
20240322,144600,29493916240,17640,17640,17640,17640,1463
20240322,144500,29468108920,17640,17640,17640,17630,2143
20240322,144400,29430307230,17640,17630,17640,17630,628
20240322,144300,29419231530,17630,17640,17640,17630,1066
20240322,144200,29400430330,17630,17630,17640,17630,992
20240322,144100,29382931780,17640,17640,17640,17630,933
20240322,144000,29366477700,17630,17640,17640,17630,700
20240322,143900,29354131360,17640,17640,17650,17630,1862
20240322,143800,29321288670,17640,17650,17650,17640,958
20240322,143700,29304380220,17650,17650,17650,17640,463
20240322,143600,29296209600,17650,17650,17650,17640,990
20240322,143500,29278740510,17640,17650,17650,17640,546
20240322,143400,29269105670,17650,17640,17650,17640,827
20240322,143300,29254512270,17640,17640,17650,17630,798
20240322,143200,29240435510,17640,17640,17650,17630,1822
20240322,143100,29208300170,17640,17640,17640,17630,1789
20240322,143000,29176744390,17640,17640,17650,17630,1394
20240322,142900,29152149170,17640,17640,17640,17630,388
20240322,142800,29145304860,17630,17650,17650,17630,1671
20240322,142700,29115823740,17650,17640,17650,17630,1278
20240322,142600,29093275550,17640,17640,17650,17640,1031
20240322,142500,29075087720,17640,17650,17650,17630,1178
20240322,142400,29054305430,17640,17630,17650,17620,881
20240322,142300,29038774830,17630,17650,17650,17620,546
20240322,142200,29029146320,17640,17630,17640,17630,1244
20240322,142100,29007209670,17630,17630,17640,17620,965
20240322,142000,28990193860,17630,17640,17640,17630,723
20240322,141900,28977445990,17640,17640,17650,17620,1350
20240322,141800,28953644180,17640,17630,17640,17620,1198
20240322,141700,28932517470,17620,17630,17640,17620,769
20240322,141600,28918959810,17630,17650,17650,17630,651
20240322,141500,28907477070,17640,17640,17650,17630,1015
20240322,141400,28889571130,17640,17640,17650,17630,1935
20240322,141300,28855430730,17650,17650,17650,17640,228
20240322,141200,28851406850,17650,17640,17650,17630,1467
20240322,141100,28825521790,17640,17640,17640,17630,469
20240322,141000,28817249200,17630,17650,17650,17630,478
20240322,140900,28808814930,17650,17650,17650,17640,958
20240322,140800,28791906720,17650,17630,17650,17630,832
20240322,140700,28777235280,17630,17620,17640,17610,2265
20240322,140600,28737299690,17620,17620,17640,17620,1236
20240322,140500,28715509480,17630,17630,17640,17630,545
20240322,140400,28705900900,17630,17640,17640,17630,458
20240322,140300,28697822550,17640,17630,17640,17620,748
20240322,140200,28684632780,17630,17620,17630,17620,771
20240322,140100,28671041090,17630,17630,17640,17630,474
20240322,140000,28662684410,17630,17620,17630,17620,814
20240322,135900,28648334810,17620,17610,17630,17600,904
20240322,135800,28632414210,17630,17600,17630,17600,506
20240322,135700,28623499160,17610,17610,17620,17600,897
20240322,135600,28607699840,17610,17600,17610,17600,707
20240322,135500,28595251540,17610,17600,17620,17600,1840
20240322,135400,28562855380,17600,17610,17610,17590,1834
20240322,135300,28530575190,17610,17600,17610,17600,5321
20240322,135200,28436920360,17600,17610,17620,17590,1771
20240322,135100,28405757730,17610,17600,17610,17600,1976
20240322,135000,28370970850,17600,17610,17610,17600,2423
20240322,134900,28328321390,17600,17620,17620,17600,8048
20240322,134800,28186627100,17610,17620,17620,17610,693
20240322,134700,28174420610,17620,17620,17630,17610,2019
20240322,134600,28138847710,17630,17620,17630,17620,535
20240322,134500,28129416130,17620,17630,17630,17620,341
20240322,134400,28123407000,17630,17630,17630,17620,3083
20240322,134300,28069075070,17630,17630,17630,17620,426
20240322,134200,28061566530,17630,17640,17640,17620,1506
20240322,134100,28035019310,17640,17630,17640,17620,1595
20240322,134000,28006908530,17630,17630,17640,17630,723
20240322,133900,27994157250,17630,17650,17650,17630,486
20240322,133800,27985586440,17650,17650,17650,17620,2386
20240322,133700,27943517560,17630,17650,17660,17630,657
20240322,133600,27931923470,17650,17650,17650,17640,755
20240322,133500,27918597770,17650,17660,17660,17640,2018
20240322,133400,27882979120,17650,17660,17660,17650,1164
20240322,133300,27862431120,17650,17640,17660,17640,3182
20240322,133200,27806270170,17640,17640,17650,17640,3278
20240322,133100,27748420100,17640,17640,17650,17640,239
20240322,133000,27744203030,17640,17630,17640,17630,1476
20240322,132900,27718173980,17640,17630,17640,17620,881
20240322,132800,27702641360,17620,17620,17620,17610,195
20240322,132700,27699205490,17610,17600,17610,17600,3377
20240322,132600,27639753840,17610,17620,17640,17610,4695
20240322,132500,27557056870,17630,17630,17630,17610,4727
20240322,132400,27473774900,17620,17640,17640,17620,5515
20240322,132300,27376564410,17640,17650,17660,17630,1275
20240322,132200,27354071080,17650,17660,17660,17640,847
20240322,132100,27339122730,17660,17650,17660,17650,436
20240322,132000,27331424560,17660,17650,17660,17640,621
20240322,131900,27320463920,17650,17630,17650,17630,1219
20240322,131800,27298963180,17640,17630,17640,17630,876
20240322,131700,27283515380,17630,17640,17640,17630,703
20240322,131600,27271115500,17640,17630,17640,17630,1044
20240322,131500,27252699730,17630,17650,17660,17630,3241
20240322,131400,27195543770,17660,17660,17670,17650,556
20240322,131300,27185725380,17660,17650,17660,17640,1114
20240322,131200,27166064410,17640,17650,17660,17640,792
20240322,131100,27152083420,17650,17660,17660,17640,583
20240322,131000,27141794360,17660,17640,17660,17640,951
20240322,130900,27125007920,17640,17640,17650,17640,755
20240322,130800,27111682600,17640,17650,17650,17640,689
20240322,130700,27099525610,17660,17680,17680,17650,1081
20240322,130600,27080432320,17690,17660,17690,17650,307
20240322,130500,27075007320,17660,17640,17660,17640,722
20240322,130400,27062259920,17650,17640,17660,17640,1074
20240322,130300,27043304100,17650,17650,17660,17640,646
20240322,130200,27031901680,17640,17660,17660,17640,720
20240322,130100,27019193500,17660,17690,17690,17660,2880
20240322,130000,26968267510,17680,17690,17690,17680,488
20240322,125900,26959638100,17690,17680,17690,17680,1128
20240322,125800,26939689990,17680,17660,17680,17660,799
20240322,125700,26925567740,17660,17660,17670,17650,828
20240322,125600,26910943590,17670,17670,17680,17660,419
20240322,125500,26903539700,17680,17650,17680,17650,891
20240322,125400,26887799980,17650,17660,17670,17650,642
20240322,125300,26876460920,17670,17670,17670,17660,831
20240322,125200,26861783680,17670,17670,17670,17660,865
20240322,125100,26846499140,17670,17670,17670,17660,433
20240322,125000,26838848630,17660,17630,17670,17620,4292
20240322,124900,26763098670,17640,17620,17650,17620,1932
20240322,124800,26729020400,17620,17620,17630,17620,1052
20240322,124700,26710481510,17630,17630,17640,17620,704
20240322,124600,26698070150,17630,17630,17630,17620,2058
20240322,124500,26661795040,17620,17620,17620,17610,645
20240322,124400,26650431050,17620,17630,17630,17620,1559
20240322,124300,26622957920,17620,17620,17630,17620,696
20240322,124200,26610689880,17620,17620,17630,17610,2783
20240322,124100,26561658300,17620,17630,17630,17620,676
20240322,124000,26549743050,17620,17630,17630,17620,684
20240322,123900,26537686630,17620,17640,17650,17620,1738
20240322,123800,26507057140,17650,17640,17660,17640,1091
20240322,123700,26487793330,17630,17660,17660,17620,1400
20240322,123600,26463093740,17660,17660,17670,17650,984
20240322,123500,26445716490,17670,17660,17670,17650,441
20240322,123400,26437929220,17660,17660,17670,17650,876
20240322,123300,26422457610,17660,17650,17660,17650,892
20240322,123200,26406707610,17660,17660,17670,17650,876
20240322,123100,26391236950,17670,17680,17680,17660,1045
20240322,123000,26372771910,17680,17690,17690,17680,1581
20240322,122900,26344808900,17680,17670,17690,17670,1393
20240322,122800,26320178500,17670,17680,17680,17670,295
20240322,122700,26314965160,17670,17670,17680,17670,1404
20240322,122600,26290147310,17680,17680,17680,17670,660
20240322,122500,26278478740,17670,17680,17680,17670,407
20240322,122400,26271284250,17670,17670,17690,17670,1040
20240322,122300,26252894390,17670,17660,17690,17660,878
20240322,122200,26237376150,17660,17650,17660,17650,683
20240322,122100,26225316610,17650,17660,17670,17650,1257
20240322,122000,26203112260,17670,17670,17670,17660,458
20240322,121900,26195022190,17660,17660,17670,17650,954
20240322,121800,26178174480,17660,17660,17660,17650,1102
20240322,121700,26158714750,17650,17650,17660,17650,285
20240322,121600,26153682360,17650,17650,17660,17600,9633
20240322,121500,25983861380,17660,17670,17670,17650,1223
20240322,121400,25962262110,17660,17660,17670,17600,8991
20240322,121300,25803706120,17660,17650,17670,17640,4805
20240322,121200,25718878040,17640,17650,17670,17610,12449
20240322,121100,25499395440,17650,17650,17650,17640,1100
20240322,121000,25479983310,17650,17660,17660,17640,1149
20240322,120900,25459709090,17650,17670,17670,17650,3410
20240322,120800,25399508620,17680,17690,17690,17660,3529
20240322,120700,25337146500,17690,17690,17690,17680,2713
20240322,120600,25289174330,17690,17690,17690,17680,525
20240322,120500,25279887620,17690,17690,17700,17680,929
20240322,120400,25263457780,17690,17680,17700,17680,1417
20240322,120300,25238390650,17690,17690,17690,17680,926
20240322,120200,25222010610,17690,17680,17690,17680,746
20240322,120100,25208817190,17680,17680,17690,17680,1846
20240322,120000,25176178230,17680,17680,17680,17670,2763
20240322,115900,25127352100,17680,17680,17690,17670,4465
20240322,115800,25048418230,17690,17690,17700,17680,583
20240322,115700,25038103130,17700,17690,17710,17690,735
20240322,115600,25025095840,17700,17700,17710,17690,1412
20240322,115500,25000107890,17690,17680,17710,17680,730
20240322,115400,24987189350,17690,17700,17710,17690,3657
20240322,115300,24922472150,17710,17700,17710,17700,1320
20240322,115200,24899098760,17700,17700,17710,17690,1745
20240322,115100,24868217970,17700,17710,17720,17700,2052
20240322,115000,24831891270,17710,17730,17730,17710,1448
20240322,114900,24806236730,17720,17720,17730,17720,1617
20240322,114800,24777576650,17720,17730,17740,17720,1871
20240322,114700,24744398410,17740,17740,17740,17730,2319
20240322,114600,24703264440,17730,17730,17740,17720,3585
20240322,114500,24639707570,17730,17700,17730,17690,1369
20240322,114400,24615467410,17710,17720,17740,17710,4451
20240322,114300,24536563790,17720,17700,17720,17690,3003
20240322,114200,24483382710,17700,17720,17720,17700,517
20240322,114100,24474226430,17720,17700,17730,17700,1220
20240322,114000,24452612600,17700,17700,17710,17700,864
20240322,113900,24437313980,17710,17720,17720,17700,503
20240322,113800,24428407100,17690,17700,17730,17690,2524
20240322,113700,24383726300,17700,17690,17700,17690,1765
20240322,113600,24352496680,17700,17710,17710,17690,1282
20240322,113500,24329807200,17700,17700,17710,17700,805
20240322,113400,24315551960,17700,17700,17700,17690,1506
20240322,113300,24288898890,17700,17740,17740,17700,3936
20240322,113200,24219155510,17730,17720,17750,17710,1570
20240322,113100,24191322700,17720,17710,17720,17710,4003
20240322,113000,24120393700,17710,17710,17720,17710,276
20240322,112900,24115503290,17720,17700,17720,17700,1345
20240322,112800,24091684520,17710,17710,17720,17710,1893
20240322,112700,24058153180,17710,17710,17720,17700,1244
20240322,112600,24036119140,17710,17700,17710,17700,721
20240322,112500,24023355600,17690,17700,17700,17690,2084
20240322,112400,23986481440,17700,17690,17710,17690,788
20240322,112300,23972528980,17700,17700,17710,17700,734
20240322,112200,23959533720,17700,17700,17710,17690,1178
20240322,112100,23938677960,17710,17700,17720,17700,1418
20240322,112000,23913566140,17700,17690,17700,17680,1933
20240322,111900,23879369650,17690,17690,17700,17680,1718
20240322,111800,23848973190,17700,17700,17700,17690,1246
20240322,111700,23826924020,17700,17740,17740,17700,1673
20240322,111600,23797284490,17740,17720,17740,17720,1391
20240322,111500,23772613020,17720,17710,17720,17700,685
20240322,111400,23760485240,17700,17720,17720,17680,3910
20240322,111300,23691285420,17720,17760,17760,17710,5568
20240322,111200,23592463940,17760,17770,17770,17760,1799
20240322,111100,23560502130,17770,17780,17780,17760,1117
20240322,111000,23540657970,17770,17780,17790,17760,3184
20240322,110900,23484048770,17780,17760,17790,17760,3649
20240322,110800,23419177300,17760,17770,17770,17760,563
20240322,110700,23409175830,17770,17750,17770,17750,2905
20240322,110600,23357582690,17750,17740,17760,17740,3177
20240322,110500,23301186820,17740,17690,17750,17670,12757
20240322,110400,23075366550,17700,17710,17730,17700,2907
20240322,110300,23023882630,17700,17730,17730,17700,1008
20240322,110200,23006035470,17720,17680,17720,17670,7721
20240322,110100,22869420080,17680,17690,17690,17680,2975
20240322,110000,22816809600,17680,17680,17700,17680,1296
20240322,105900,22793887780,17680,17710,17710,17680,976
20240322,105800,22776610800,17720,17730,17740,17720,1246
20240322,105700,22754516100,17730,17700,17730,17700,2433
20240322,105600,22711421260,17700,17680,17700,17680,4237
20240322,105500,22636450050,17680,17680,17690,17670,2951
20240322,105400,22584282950,17680,17670,17680,17660,1260
20240322,105300,22562013070,17680,17650,17690,17650,1572
20240322,105200,22534233490,17650,17640,17650,17630,1776
20240322,105100,22502902580,17640,17640,17640,17630,2207
20240322,105000,22463982860,17640,17640,17640,17630,2221
20240322,104900,22424809870,17630,17640,17640,17630,1845
20240322,104800,22392271590,17640,17620,17650,17620,3362
20240322,104700,22332978940,17620,17640,17650,17620,3667
20240322,104600,22268316650,17630,17650,17660,17630,3900
20240322,104500,22199500620,17650,17660,17670,17630,8504
20240322,104400,22049422070,17660,17690,17700,17660,8873
20240322,104300,21892606480,17690,17710,17720,17690,3348
20240322,104200,21833349260,17710,17710,17730,17700,1393
20240322,104100,21808671240,17710,17700,17720,17700,3711
20240322,104000,21742954600,17700,17710,17710,17690,8135
20240322,103900,21598976330,17720,17720,17730,17710,5189
20240322,103800,21507059820,17730,17720,17740,17720,3491
20240322,103700,21445178990,17730,17740,17750,17720,5187
20240322,103600,21353196870,17740,17740,17750,17740,2232
20240322,103500,21313593800,17740,17770,17770,17740,3574
20240322,103400,21250140730,17770,17750,17780,17750,1888
20240322,103300,21216586560,17770,17760,17770,17740,3878
20240322,103200,21147756720,17750,17780,17790,17750,3772
20240322,103100,21080746840,17780,17800,17810,17780,1785
20240322,103000,21048985700,17800,17790,17800,17780,1599
20240322,102900,21020537000,17800,17780,17820,17780,2113
20240322,102800,20982952030,17780,17810,17810,17780,5175
20240322,102700,20890850580,17820,17820,17820,17810,2955
20240322,102600,20838212200,17800,17810,17820,17790,4614
20240322,102500,20756050650,17810,17810,17820,17810,1946
20240322,102400,20721391210,17810,17830,17830,17810,3168
20240322,102300,20664939920,17830,17820,17840,17800,5507
20240322,102200,20566790870,17820,17780,17820,17780,5459
20240322,102100,20469625710,17780,17790,17790,17780,2034
20240322,102000,20433449850,17790,17750,17800,17740,3097
20240322,101900,20378417630,17740,17770,17790,17740,1300
20240322,101800,20355324090,17750,17760,17770,17730,4861
20240322,101700,20269025050,17780,17820,17830,17780,5493
20240322,101600,20171197980,17810,17820,17820,17810,1925
20240322,101500,20136906140,17810,17740,17810,17720,7504
20240322,101400,20003601790,17740,17730,17750,17720,7804
20240322,101300,19865204880,17730,17750,17760,17730,5842
20240322,101200,19761541220,17750,17760,17800,17750,6184
20240322,101100,19651652980,17760,17780,17800,17760,10420
20240322,101000,19466424390,17780,17820,17830,17770,18320
20240322,100900,19140478830,17830,17840,17840,17800,12060
20240322,100800,18925521070,17830,17840,17850,17830,3492
20240322,100700,18863235530,17840,17850,17860,17840,5782
20240322,100600,18760062060,17850,17840,17850,17840,4277
20240322,100500,18683744820,17850,17880,17880,17840,5488
20240322,100400,18585733060,17870,17870,17880,17840,2686
20240322,100300,18537759040,17840,17920,17930,17840,14792
20240322,100200,18273323410,17920,17880,17930,17880,24958
20240322,100100,17826265990,17880,17880,17890,17870,5759
20240322,100000,17723335840,17880,17880,17890,17880,6683
20240322,095900,17603813350,17890,17860,17890,17850,5175
20240322,095800,17511301710,17850,17790,17890,17770,16289
20240322,095700,17221056300,17790,17810,17820,17790,25916
20240322,095600,16759678480,17820,17870,17880,17810,9206
20240322,095500,16595392300,17870,17860,17880,17850,10037
20240322,095400,16416080480,17860,17910,17910,17850,9425
20240322,095300,16247599900,17890,17980,17980,17890,23236
20240322,095200,15830653540,17970,17980,17990,17970,14805
20240322,095100,15564448510,17970,17950,17990,17950,28521
20240322,095000,15051839940,17950,17940,17950,17910,28987
20240322,094900,14531987810,17950,17890,17950,17880,15115
20240322,094800,14261087190,17890,17890,17900,17840,12106
20240322,094700,14044769140,17890,17790,17890,17790,10614
20240322,094600,13855404400,17790,17790,17810,17780,13160
20240322,094500,13621299280,17790,17870,17880,17790,10801
20240322,094400,13428688400,17870,17910,17910,17870,22792
20240322,094300,13020899860,17910,17960,17980,17900,44658
20240322,094200,12219070370,17960,17920,17960,17910,42596
20240322,094100,11454722650,17910,17840,17910,17840,62886
20240322,094000,10329902890,17840,17800,17840,17780,20382
20240322,093900,9966780230,17800,17810,17820,17800,7033
20240322,093800,9841529400,17810,17760,17830,17750,23775
20240322,093700,9418370100,17760,17750,17780,17750,5843
20240322,093600,9314536550,17770,17750,17790,17740,7867
20240322,093500,9174756340,17750,17720,17770,17720,13345
20240322,093400,8937978250,17720,17740,17740,17720,4514
20240322,093300,8857958070,17740,17750,17750,17730,2514
20240322,093200,8813349410,17750,17760,17770,17740,4105
20240322,093100,8740459540,17760,17720,17760,17720,11890
20240322,093000,8529596270,17720,17720,17730,17710,3955
20240322,092900,8459511700,17730,17720,17730,17710,5393
20240322,092800,8363961150,17730,17730,17740,17720,2273
20240322,092700,8323670400,17720,17710,17740,17710,4020
20240322,092600,8252406850,17710,17740,17740,17710,11437
20240322,092500,8049705330,17740,17740,17750,17730,6679
20240322,092400,7931209700,17740,17740,17750,17720,4945
20240322,092300,7843519460,17730,17780,17790,17730,5883
20240322,092200,7739034340,17780,17720,17780,17710,10938
20240322,092100,7544995570,17730,17650,17730,17650,8022
20240322,092000,7403046700,17670,17680,17700,17630,12885
20240322,091900,7175634590,17700,17710,17740,17680,6597
20240322,091800,7058807770,17730,17650,17730,17640,9711
20240322,091700,6887104790,17650,17660,17660,17640,6555
20240322,091600,6771384820,17660,17650,17660,17610,7995
20240322,091500,6630360020,17660,17690,17700,17630,19253
20240322,091400,6290361830,17700,17720,17730,17670,5312
20240322,091300,6196337520,17710,17770,17780,17690,10567
20240322,091200,6008853180,17780,17750,17780,17690,18200
20240322,091100,5686191560,17760,17810,17820,17750,23436
20240322,091000,5269372180,17820,17890,17890,17810,29905
20240322,090900,4735513600,17890,17820,17900,17820,44187
20240322,090800,3945491490,17840,17660,17840,17650,71479
20240322,090700,2676810540,17670,17680,17700,17670,26075
20240322,090600,2215597480,17690,17620,17700,17610,28746
20240322,090500,1707944270,17620,17570,17630,17550,15887
20240322,090400,1428334060,17570,17590,17590,17510,9281
20240322,090300,1265442080,17590,17520,17630,17520,19534
20240322,090200,921922820,17520,17500,17580,17460,19650
20240322,090100,577755300,17500,17410,17510,17400,14568
20240322,090000,323357310,17410,17280,17420,17270,18658