stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202400,21155963540,17210,17210,17210,17210,29847
20240328,202300,21155963540,17210,17210,17210,17210,0
20240328,202200,21155963540,17210,17210,17210,17210,0
20240328,202100,21155963540,17210,17210,17210,17210,0
20240328,202000,21155963540,17210,17210,17210,17210,0
20240328,201900,21155963540,17210,17210,17210,17210,0
20240328,201800,21155963540,17210,17210,17210,17210,0
20240328,201700,21155963540,17210,17210,17210,17210,0
20240328,201600,21155963540,17210,17210,17210,17210,0
20240328,201500,21155963540,17210,17210,17210,17210,0
20240328,201400,21155963540,17210,17210,17210,17210,0
20240328,201300,21155963540,17210,17210,17210,17210,0
20240328,201200,21155963540,17210,17210,17210,17210,0
20240328,201100,21155963540,17210,17210,17210,17210,0
20240328,201000,21155963540,17210,17210,17210,17210,0
20240328,200900,21155963540,17210,17210,17210,17210,0
20240328,200800,21155963540,17210,17210,17210,17210,0
20240328,200700,21155963540,17210,17210,17210,17210,0
20240328,200600,21155963540,17210,17210,17210,17210,0
20240328,200500,21155963540,17210,17210,17210,17210,0
20240328,200400,21155963540,17210,17210,17210,17210,0
20240328,200300,21155963540,17210,17210,17210,17210,0
20240328,200200,21155963540,17210,17210,17210,17210,0
20240328,200100,21155963540,17210,17210,17210,17210,0
20240328,200000,21155963540,17210,17210,17210,17210,0
20240328,195900,21155963540,17210,17210,17210,17210,0
20240328,195800,21155963540,17210,17210,17210,17210,0
20240328,195700,21155963540,17210,17210,17210,17210,0
20240328,195600,21155963540,17210,17210,17210,17210,0
20240328,195500,21155963540,17210,17210,17210,17210,0
20240328,195400,21155963540,17210,17210,17210,17210,29847
20240328,195300,21155963540,17210,17210,17210,17210,0
20240328,195200,21155963540,17210,17210,17210,17210,0
20240328,195100,21155963540,17210,17210,17210,17210,0
20240328,195000,21155963540,17210,17210,17210,17210,0
20240328,194900,21155963540,17210,17210,17210,17210,0
20240328,194800,21155963540,17210,17210,17210,17210,0
20240328,194700,21155963540,17210,17210,17210,17210,0
20240328,194600,21155963540,17210,17210,17210,17210,0
20240328,194500,21155963540,17210,17210,17210,17210,0
20240328,194400,21155963540,17210,17210,17210,17210,0
20240328,194300,21155963540,17210,17210,17210,17210,0
20240328,194200,21155963540,17210,17210,17210,17210,0
20240328,194100,21155963540,17210,17210,17210,17210,0
20240328,194000,21155963540,17210,17210,17210,17210,0
20240328,193900,21155963540,17210,17210,17210,17210,0
20240328,193800,21155963540,17210,17210,17210,17210,0
20240328,193700,21155963540,17210,17210,17210,17210,0
20240328,193600,21155963540,17210,17210,17210,17210,0
20240328,193500,21155963540,17210,17210,17210,17210,0
20240328,193400,21155963540,17210,17210,17210,17210,0
20240328,193300,21155963540,17210,17210,17210,17210,0
20240328,193200,21155963540,17210,17210,17210,17210,0
20240328,193100,21155963540,17210,17210,17210,17210,0
20240328,193000,21155963540,17210,17210,17210,17210,0
20240328,192900,21155963540,17210,17210,17210,17210,0
20240328,192800,21155963540,17210,17210,17210,17210,0
20240328,192700,21155963540,17210,17210,17210,17210,0
20240328,192600,21155963540,17210,17210,17210,17210,0
20240328,192500,21155963540,17210,17210,17210,17210,0
20240328,192400,21155963540,17210,17210,17210,17210,29847
20240328,192300,21155963540,17210,17210,17210,17210,0
20240328,192200,21155963540,17210,17210,17210,17210,0
20240328,192100,21155963540,17210,17210,17210,17210,0
20240328,192000,21155963540,17210,17210,17210,17210,0
20240328,191900,21155963540,17210,17210,17210,17210,0
20240328,191800,21155963540,17210,17210,17210,17210,0
20240328,191700,21155963540,17210,17210,17210,17210,0
20240328,191600,21155963540,17210,17210,17210,17210,0
20240328,191500,21155963540,17210,17210,17210,17210,0
20240328,191400,21155963540,17210,17210,17210,17210,0
20240328,191300,21155963540,17210,17210,17210,17210,0
20240328,191200,21155963540,17210,17210,17210,17210,0
20240328,191100,21155963540,17210,17210,17210,17210,0
20240328,191000,21155963540,17210,17210,17210,17210,0
20240328,190900,21155963540,17210,17210,17210,17210,0
20240328,190800,21155963540,17210,17210,17210,17210,0
20240328,190700,21155963540,17210,17210,17210,17210,0
20240328,190600,21155963540,17210,17210,17210,17210,0
20240328,190500,21155963540,17210,17210,17210,17210,0
20240328,190400,21155963540,17210,17210,17210,17210,0
20240328,190300,21155963540,17210,17210,17210,17210,0
20240328,190200,21155963540,17210,17210,17210,17210,0
20240328,190100,21155963540,17210,17210,17210,17210,0
20240328,190000,21155963540,17210,17210,17210,17210,0
20240328,185900,21155963540,17210,17210,17210,17210,0
20240328,185800,21155963540,17210,17210,17210,17210,0
20240328,185700,21155963540,17210,17210,17210,17210,0
20240328,185600,21155963540,17210,17210,17210,17210,0
20240328,185500,21155963540,17210,17210,17210,17210,0
20240328,185400,21155963540,17210,17210,17210,17210,29847
20240328,185300,21155963540,17210,17210,17210,17210,0
20240328,185200,21155963540,17210,17210,17210,17210,0
20240328,185100,21155963540,17210,17210,17210,17210,0
20240328,185000,21155963540,17210,17210,17210,17210,0
20240328,184900,21155963540,17210,17210,17210,17210,0
20240328,184800,21155963540,17210,17210,17210,17210,0
20240328,184700,21155963540,17210,17210,17210,17210,0
20240328,184600,21155963540,17210,17210,17210,17210,0
20240328,184500,21155963540,17210,17210,17210,17210,0
20240328,184400,21155963540,17210,17210,17210,17210,0
20240328,184300,21155963540,17210,17210,17210,17210,0
20240328,184200,21155963540,17210,17210,17210,17210,0
20240328,184100,21155963540,17210,17210,17210,17210,0
20240328,184000,21155963540,17210,17210,17210,17210,0
20240328,183900,21155963540,17210,17210,17210,17210,0
20240328,183800,21155963540,17210,17210,17210,17210,0
20240328,183700,21155963540,17210,17210,17210,17210,0
20240328,183600,21155963540,17210,17210,17210,17210,0
20240328,183500,21155963540,17210,17210,17210,17210,0
20240328,183400,21155963540,17210,17210,17210,17210,0
20240328,183300,21155963540,17210,17210,17210,17210,0
20240328,183200,21155963540,17210,17210,17210,17210,0
20240328,183100,21155963540,17210,17210,17210,17210,0
20240328,183000,21155963540,17210,17210,17210,17210,0
20240328,182900,21155963540,17210,17210,17210,17210,0
20240328,182800,21155963540,17210,17210,17210,17210,0
20240328,182700,21155963540,17210,17210,17210,17210,0
20240328,182600,21155963540,17210,17210,17210,17210,0
20240328,182500,21155963540,17210,17210,17210,17210,0
20240328,182400,21155963540,17210,17210,17210,17210,29847
20240328,182300,21155963540,17210,17210,17210,17210,0
20240328,182200,21155963540,17210,17210,17210,17210,0
20240328,182100,21155963540,17210,17210,17210,17210,0
20240328,182000,21155963540,17210,17210,17210,17210,0
20240328,181900,21155963540,17210,17210,17210,17210,0
20240328,181800,21155963540,17210,17210,17210,17210,0
20240328,181700,21155963540,17210,17210,17210,17210,0
20240328,181600,21155963540,17210,17210,17210,17210,0
20240328,181500,21155963540,17210,17210,17210,17210,0
20240328,181400,21155963540,17210,17210,17210,17210,0
20240328,181300,21155963540,17210,17210,17210,17210,0
20240328,181200,21155963540,17210,17210,17210,17210,0
20240328,181100,21155963540,17210,17210,17210,17210,0
20240328,181000,21155963540,17210,17210,17210,17210,0
20240328,180900,21155963540,17210,17210,17210,17210,0
20240328,180800,21155963540,17210,17210,17210,17210,0
20240328,180700,21155963540,17210,17210,17210,17210,0
20240328,180600,21155963540,17210,17210,17210,17210,0
20240328,180500,21155963540,17210,17210,17210,17210,0
20240328,180400,21155963540,17210,17210,17210,17210,0
20240328,180300,21155963540,17210,17210,17210,17210,0
20240328,180200,21155963540,17210,17210,17210,17210,0
20240328,180100,21155963540,17210,17210,17210,17210,0
20240328,180000,21155963540,17210,17210,17210,17210,0
20240328,175900,21155963540,17210,17210,17210,17210,0
20240328,175800,21155963540,17210,17210,17210,17210,0
20240328,175700,21155963540,17210,17210,17210,17210,0
20240328,175600,21155963540,17210,17210,17210,17210,0
20240328,175500,21155963540,17210,17210,17210,17210,0
20240328,175400,21155963540,17210,17210,17210,17210,29847
20240328,175300,21155963540,17210,17210,17210,17210,0
20240328,175200,21155963540,17210,17210,17210,17210,0
20240328,175100,21155963540,17210,17210,17210,17210,0
20240328,175000,21155963540,17210,17210,17210,17210,0
20240328,174900,21155963540,17210,17210,17210,17210,0
20240328,174800,21155963540,17210,17210,17210,17210,0
20240328,174700,21155963540,17210,17210,17210,17210,0
20240328,174600,21155963540,17210,17210,17210,17210,0
20240328,174500,21155963540,17210,17210,17210,17210,0
20240328,174400,21155963540,17210,17210,17210,17210,0
20240328,174300,21155963540,17210,17210,17210,17210,0
20240328,174200,21155963540,17210,17210,17210,17210,0
20240328,174100,21155963540,17210,17210,17210,17210,0
20240328,174000,21155963540,17210,17210,17210,17210,0
20240328,173900,21155963540,17210,17210,17210,17210,0
20240328,173800,21155963540,17210,17210,17210,17210,0
20240328,173700,21155963540,17210,17210,17210,17210,0
20240328,173600,21155963540,17210,17210,17210,17210,0
20240328,173500,21155963540,17210,17210,17210,17210,0
20240328,173400,21155963540,17210,17210,17210,17210,0
20240328,173300,21155963540,17210,17210,17210,17210,0
20240328,173200,21155963540,17210,17210,17210,17210,0
20240328,173100,21155963540,17210,17210,17210,17210,0
20240328,173000,21155963540,17210,17210,17210,17210,0
20240328,172900,21155963540,17210,17210,17210,17210,0
20240328,172800,21155963540,17210,17210,17210,17210,0
20240328,172700,21155963540,17210,17210,17210,17210,0
20240328,172600,21155963540,17210,17210,17210,17210,0
20240328,172500,21155963540,17210,17210,17210,17210,0
20240328,172400,21155963540,17210,17210,17210,17210,29847
20240328,172300,21155963540,17210,17210,17210,17210,0
20240328,172200,21155963540,17210,17210,17210,17210,0
20240328,172100,21155963540,17210,17210,17210,17210,0
20240328,172000,21155963540,17210,17210,17210,17210,0
20240328,171900,21155963540,17210,17210,17210,17210,0
20240328,171800,21155963540,17210,17210,17210,17210,0
20240328,171700,21155963540,17210,17210,17210,17210,0
20240328,171600,21155963540,17210,17210,17210,17210,0
20240328,171500,21155963540,17210,17210,17210,17210,0
20240328,171400,21155963540,17210,17210,17210,17210,0
20240328,171300,21155963540,17210,17210,17210,17210,0
20240328,171200,21155963540,17210,17210,17210,17210,0
20240328,171100,21155963540,17210,17210,17210,17210,0
20240328,171000,21155963540,17210,17210,17210,17210,0
20240328,170900,21155963540,17210,17210,17210,17210,0
20240328,170800,21155963540,17210,17210,17210,17210,0
20240328,170700,21155963540,17210,17210,17210,17210,0
20240328,170600,21155963540,17210,17210,17210,17210,0
20240328,170500,21155963540,17210,17210,17210,17210,0
20240328,170400,21155963540,17210,17210,17210,17210,0
20240328,170300,21155963540,17210,17210,17210,17210,0
20240328,170200,21155963540,17210,17210,17210,17210,0
20240328,170100,21155963540,17210,17210,17210,17210,0
20240328,170000,21155963540,17210,17210,17210,17210,0
20240328,165900,21155963540,17210,17210,17210,17210,0
20240328,165800,21155963540,17210,17210,17210,17210,0
20240328,165700,21155963540,17210,17210,17210,17210,0
20240328,165600,21155963540,17210,17210,17210,17210,0
20240328,165500,21155963540,17210,17210,17210,17210,0
20240328,165400,21155963540,17210,17210,17210,17210,29847
20240328,165300,21155963540,17210,17210,17210,17210,0
20240328,165200,21155963540,17210,17210,17210,17210,0
20240328,165100,21155963540,17210,17210,17210,17210,0
20240328,165000,21155963540,17210,17210,17210,17210,0
20240328,164900,21155963540,17210,17210,17210,17210,0
20240328,164800,21155963540,17210,17210,17210,17210,0
20240328,164700,21155963540,17210,17210,17210,17210,0
20240328,164600,21155963540,17210,17210,17210,17210,0
20240328,164500,21155963540,17210,17210,17210,17210,0
20240328,164400,21155963540,17210,17210,17210,17210,0
20240328,164300,21155963540,17210,17210,17210,17210,0
20240328,164200,21155963540,17210,17210,17210,17210,0
20240328,164100,21155963540,17210,17210,17210,17210,0
20240328,164000,21155963540,17210,17210,17210,17210,0
20240328,163900,21155963540,17210,17210,17210,17210,0
20240328,163800,21155963540,17210,17210,17210,17210,0
20240328,163700,21155963540,17210,17210,17210,17210,0
20240328,163600,21155963540,17210,17210,17210,17210,0
20240328,163500,21155963540,17210,17210,17210,17210,0
20240328,163400,21155963540,17210,17210,17210,17210,0
20240328,163300,21155963540,17210,17210,17210,17210,0
20240328,163200,21155963540,17210,17210,17210,17210,0
20240328,163100,21155963540,17210,17210,17210,17210,0
20240328,163000,21155963540,17210,17210,17210,17210,0
20240328,162900,21155963540,17210,17210,17210,17210,0
20240328,162800,21155963540,17210,17210,17210,17210,0
20240328,162700,21155963540,17210,17210,17210,17210,0
20240328,162600,21155963540,17210,17210,17210,17210,0
20240328,162500,21155963540,17210,17210,17210,17210,0
20240328,162400,21155963540,17210,17210,17210,17210,29847
20240328,162300,21155963540,17210,17210,17210,17210,0
20240328,162200,21155963540,17210,17210,17210,17210,0
20240328,162100,21155963540,17210,17210,17210,17210,0
20240328,162000,21155963540,17210,17210,17210,17210,0
20240328,161900,21155963540,17210,17210,17210,17210,0
20240328,161800,21155963540,17210,17210,17210,17210,0
20240328,161700,21155963540,17210,17210,17210,17210,0
20240328,161600,21155963540,17210,17210,17210,17210,0
20240328,161500,21155963540,17210,17210,17210,17210,0
20240328,161400,21155963540,17210,17210,17210,17210,0
20240328,161300,21155963540,17210,17210,17210,17210,0
20240328,161200,21155963540,17210,17210,17210,17210,0
20240328,161100,21155963540,17210,17210,17210,17210,0
20240328,161000,21155963540,17210,17210,17210,17210,0
20240328,160900,21155963540,17210,17210,17210,17210,0
20240328,160800,21155963540,17210,17210,17210,17210,0
20240328,160700,21155963540,17210,17210,17210,17210,0
20240328,160600,21155963540,17210,17210,17210,17210,0
20240328,160500,21155963540,17210,17210,17210,17210,0
20240328,160400,21155963540,17210,17210,17210,17210,0
20240328,160300,21155963540,17210,17210,17210,17210,0
20240328,160200,21155963540,17210,17210,17210,17210,0
20240328,160100,21155963540,17210,17210,17210,17210,0
20240328,160000,21155963540,17210,17210,17210,17210,0
20240328,155900,21155963540,17210,17210,17210,17210,0
20240328,155800,21155963540,17210,17210,17210,17210,0
20240328,155700,21155963540,17210,17210,17210,17210,0
20240328,155600,21155963540,17210,17210,17210,17210,0
20240328,155500,21155963540,17210,17210,17210,17210,0
20240328,155400,21155963540,17210,17210,17210,17210,29847
20240328,155300,21155963540,17210,17210,17210,17210,0
20240328,155200,21155963540,17210,17210,17210,17210,0
20240328,155100,21155963540,17210,17210,17210,17210,0
20240328,155000,21155963540,17210,17210,17210,17210,0
20240328,154900,21155963540,17210,17210,17210,17210,0
20240328,154800,21155963540,17210,17210,17210,17210,0
20240328,154700,21155963540,17210,17210,17210,17210,0
20240328,154600,21155963540,17210,17210,17210,17210,0
20240328,154500,21155963540,17210,17210,17210,17210,0
20240328,154400,21155963540,17210,17210,17210,17210,0
20240328,154300,21155963540,17210,17210,17210,17210,0
20240328,154200,21155963540,17210,17210,17210,17210,0
20240328,154100,21155963540,17210,17210,17210,17210,0
20240328,154000,21155963540,17210,17210,17210,17210,0
20240328,153900,21155963540,17210,17210,17210,17210,0
20240328,153800,21155963540,17210,17210,17210,17210,0
20240328,153700,21155963540,17210,17210,17210,17210,0
20240328,153600,21155963540,17210,17210,17210,17210,0
20240328,153500,21155963540,17210,17210,17210,17210,0
20240328,153400,21155963540,17210,17210,17210,17210,0
20240328,153300,21155963540,17210,17210,17210,17210,0
20240328,153200,21155963540,17210,17210,17210,17210,0
20240328,153100,21155963540,17210,17210,17210,17210,0
20240328,153000,21155963540,17210,17210,17210,17210,29847
20240328,152900,20642296670,17220,17220,17220,17220,0
20240328,152800,20642296670,17220,17220,17220,17220,0
20240328,152700,20642296670,17220,17220,17220,17220,0
20240328,152600,20642296670,17220,17220,17220,17220,0
20240328,152500,20642296670,17220,17220,17220,17220,0
20240328,152400,20642296670,17220,17220,17220,17220,0
20240328,152300,20642296670,17220,17220,17220,17220,0
20240328,152200,20642296670,17220,17220,17220,17220,0
20240328,152100,20642296670,17220,17220,17220,17220,0
20240328,152000,20642296670,17220,17220,17220,17220,0
20240328,151900,20642296670,17220,17230,17230,17220,6274
20240328,151800,20534244270,17220,17230,17230,17220,1220
20240328,151700,20513230390,17230,17230,17240,17220,1873
20240328,151600,20480958480,17240,17240,17240,17230,1271
20240328,151500,20459057970,17230,17230,17240,17210,6241
20240328,151400,20351572780,17230,17220,17240,17210,2833
20240328,151300,20302776220,17220,17220,17220,17210,3908
20240328,151200,20235482310,17220,17240,17240,17220,9719
20240328,151100,20068112690,17240,17230,17240,17220,5438
20240328,151000,19974449320,17230,17230,17240,17230,1598
20240328,150900,19946914780,17230,17240,17240,17230,2552
20240328,150800,19902933250,17240,17240,17240,17230,780
20240328,150700,19889492640,17240,17270,17270,17220,6596
20240328,150600,19775739080,17270,17260,17280,17260,2127
20240328,150500,19739008670,17250,17250,17250,17240,1543
20240328,150400,19712393810,17250,17240,17250,17230,952
20240328,150300,19695986950,17240,17230,17240,17220,785
20240328,150200,19682462870,17220,17220,17230,17210,711
20240328,150100,19670218830,17220,17220,17220,17210,3064
20240328,150000,19617482210,17220,17210,17220,17210,695
20240328,145900,19605518860,17220,17220,17230,17210,2175
20240328,145800,19568071040,17220,17220,17220,17210,2892
20240328,145700,19518291210,17230,17210,17230,17210,2290
20240328,145600,19478869090,17210,17200,17220,17200,4378
20240328,145500,19403534280,17200,17220,17220,17200,3654
20240328,145400,19340654350,17220,17210,17220,17210,1920
20240328,145300,19307606540,17210,17210,17220,17210,2668
20240328,145200,19261689890,17220,17200,17220,17200,7012
20240328,145100,19141011710,17210,17210,17220,17200,9131
20240328,145000,18983891200,17210,17220,17230,17210,8541
20240328,144900,18836897610,17220,17230,17240,17210,30908
20240328,144800,18304582560,17230,17230,17250,17230,14185
20240328,144700,18060171370,17240,17230,17250,17220,6239
20240328,144600,17952669280,17240,17230,17250,17230,4661
20240328,144500,17872337050,17230,17240,17240,17230,2375
20240328,144400,17831409380,17240,17240,17260,17230,2936
20240328,144300,17780798760,17230,17250,17250,17230,2696
20240328,144200,17734330390,17240,17250,17250,17240,3966
20240328,144100,17665949640,17240,17250,17250,17240,2486
20240328,144000,17623081120,17240,17240,17250,17230,3402
20240328,143900,17564434570,17250,17250,17270,17240,13281
20240328,143800,17335364630,17260,17260,17270,17260,1251
20240328,143700,17313771650,17260,17280,17280,17260,3816
20240328,143600,17247898200,17280,17280,17280,17270,1055
20240328,143500,17229676150,17280,17260,17280,17260,2729
20240328,143400,17182569370,17260,17280,17290,17260,7008
20240328,143300,17061518440,17280,17290,17300,17280,3454
20240328,143200,17001801300,17300,17310,17310,17300,2815
20240328,143100,16953101050,17310,17310,17320,17300,4633
20240328,143000,16872947350,17320,17310,17320,17300,8649
20240328,142900,16723314150,17310,17300,17320,17300,1334
20240328,142800,16700233090,17310,17310,17320,17300,3059
20240328,142700,16647284630,17310,17310,17310,17300,4638
20240328,142600,16567002670,17310,17310,17310,17300,989
20240328,142500,16549889620,17300,17310,17310,17300,2096
20240328,142400,16513616400,17310,17310,17310,17300,518
20240328,142300,16504651160,17300,17310,17310,17300,4306
20240328,142200,16430116940,17310,17320,17320,17300,2380
20240328,142100,16388920730,17320,17310,17320,17310,733
20240328,142000,16376230980,17310,17310,17320,17310,914
20240328,141900,16360408090,17310,17310,17320,17310,2291
20240328,141800,16320749870,17310,17320,17320,17310,508
20240328,141700,16311953210,17310,17340,17340,17310,5242
20240328,141600,16221182200,17340,17320,17340,17320,1023
20240328,141500,16203457570,17320,17330,17340,17320,2344
20240328,141400,16162840700,17320,17320,17330,17320,410
20240328,141300,16155738900,17320,17320,17330,17320,962
20240328,141200,16139076700,17330,17340,17340,17320,4606
20240328,141100,16059259790,17340,17340,17350,17330,2196
20240328,141000,16021194620,17340,17350,17350,17340,3201
20240328,140900,15965689120,17340,17340,17350,17340,253
20240328,140800,15961301930,17340,17340,17350,17340,848
20240328,140700,15946596300,17340,17350,17350,17340,685
20240328,140600,15934718070,17350,17350,17360,17350,1267
20240328,140500,15912734110,17350,17350,17360,17350,1086
20240328,140400,15893891220,17350,17360,17360,17350,1811
20240328,140300,15862470140,17360,17360,17360,17350,1150
20240328,140200,15842511930,17350,17350,17360,17350,675
20240328,140100,15830800060,17350,17370,17370,17350,2936
20240328,140000,15779825090,17370,17390,17390,17370,2227
20240328,135900,15741128330,17390,17380,17390,17380,1483
20240328,135800,15715353650,17390,17390,17400,17390,94
20240328,135700,15713718760,17390,17400,17400,17390,994
20240328,135600,15696432350,17400,17400,17410,17400,1845
20240328,135500,15664329060,17410,17410,17410,17400,221
20240328,135400,15660483380,17400,17390,17410,17390,1120
20240328,135300,15640998480,17390,17410,17410,17390,726
20240328,135200,15628372250,17390,17400,17410,17390,361
20240328,135100,15622090570,17410,17400,17410,17390,1797
20240328,135000,15590824780,17390,17390,17400,17390,416
20240328,134900,15583590350,17400,17390,17400,17380,335
20240328,134800,15577764240,17390,17400,17400,17390,252
20240328,134700,15573381640,17390,17390,17390,17380,1007
20240328,134600,15555870030,17390,17380,17390,17380,315
20240328,134500,15550393390,17390,17390,17400,17390,2636
20240328,134400,15504552840,17400,17400,17400,17390,259
20240328,134300,15500046360,17390,17410,17410,17390,1049
20240328,134200,15481794850,17400,17410,17420,17390,4634
20240328,134100,15401152340,17410,17410,17420,17410,1002
20240328,134000,15383706500,17410,17420,17420,17410,923
20240328,133900,15367636850,17420,17410,17420,17410,393
20240328,133800,15360794340,17420,17420,17420,17410,459
20240328,133700,15352801940,17420,17430,17430,17410,675
20240328,133600,15341045600,17420,17420,17430,17420,1165
20240328,133500,15320750840,17420,17420,17430,17410,542
20240328,133400,15311308940,17430,17430,17430,17420,998
20240328,133300,15293923330,17430,17420,17430,17420,1131
20240328,133200,15274220400,17430,17430,17440,17430,612
20240328,133100,15263552120,17420,17430,17430,17420,3702
20240328,133000,15199035700,17430,17430,17440,17430,1122
20240328,132900,15179478570,17430,17410,17440,17410,4108
20240328,132800,15107897940,17410,17400,17410,17390,2699
20240328,132700,15060935840,17400,17390,17400,17390,1229
20240328,132600,15039556480,17400,17400,17400,17390,768
20240328,132500,15026200010,17390,17350,17390,17350,6993
20240328,132400,14904775650,17340,17350,17350,17340,1074
20240328,132300,14886151260,17350,17340,17360,17340,576
20240328,132200,14876158530,17340,17350,17350,17340,1250
20240328,132100,14854482830,17340,17350,17360,17340,569
20240328,132000,14844612280,17360,17360,17370,17350,293
20240328,131900,14839528290,17360,17360,17360,17350,1405
20240328,131800,14815149430,17370,17370,17370,17360,370
20240328,131700,14808724400,17370,17360,17370,17350,402
20240328,131600,14801745800,17360,17370,17370,17360,250
20240328,131500,14797405730,17360,17380,17380,17360,841
20240328,131400,14782799550,17380,17390,17400,17380,903
20240328,131300,14767096730,17390,17400,17400,17390,1234
20240328,131200,14745631560,17400,17400,17410,17400,1573
20240328,131100,14718260280,17400,17390,17400,17380,730
20240328,131000,14705564970,17390,17390,17400,17380,2741
20240328,130900,14657895260,17390,17330,17390,17330,2044
20240328,130800,14622401250,17330,17320,17340,17320,917
20240328,130700,14606508990,17320,17330,17330,17320,612
20240328,130600,14595908320,17330,17330,17330,17320,1270
20240328,130500,14573905420,17330,17330,17330,17320,825
20240328,130400,14559614200,17330,17330,17330,17320,348
20240328,130300,14553584960,17330,17330,17330,17320,384
20240328,130200,14546931950,17330,17320,17330,17320,524
20240328,130100,14537856160,17330,17330,17330,17320,215
20240328,130000,14534130740,17320,17350,17350,17320,513
20240328,125900,14525241080,17350,17350,17370,17340,1314
20240328,125800,14502441100,17360,17310,17360,17310,2561
20240328,125700,14458030190,17310,17310,17330,17310,2339
20240328,125600,14417528790,17310,17340,17340,17310,4588
20240328,125500,14338043210,17340,17340,17350,17340,1505
20240328,125400,14311946400,17350,17340,17350,17340,723
20240328,125300,14299407970,17350,17360,17360,17340,4481
20240328,125200,14221647790,17370,17370,17370,17360,1058
20240328,125100,14203280090,17360,17360,17370,17360,1516
20240328,125000,14176962320,17360,17350,17360,17350,907
20240328,124900,14161218200,17350,17350,17360,17350,536
20240328,124800,14151918170,17350,17350,17360,17350,653
20240328,124700,14140588600,17350,17340,17350,17340,7
20240328,124600,14140467170,17360,17360,17360,17350,1659
20240328,124500,14111681080,17350,17370,17380,17350,941
20240328,124400,14095348650,17370,17380,17380,17360,2419
20240328,124300,14053341800,17380,17380,17380,17370,1510
20240328,124200,14027098410,17380,17380,17390,17380,571
20240328,124100,14017173510,17380,17390,17400,17380,625
20240328,124000,14006305180,17390,17390,17400,17390,367
20240328,123900,13999921230,17390,17400,17400,17390,814
20240328,123800,13985764070,17400,17390,17400,17380,723
20240328,123700,13973192260,17400,17390,17400,17380,1965
20240328,123600,13939019510,17380,17380,17390,17380,1163
20240328,123500,13918805160,17390,17390,17400,17380,1177
20240328,123400,13898337990,17400,17400,17400,17390,295
20240328,123300,13893207820,17390,17400,17410,17390,1929
20240328,123200,13859642640,17410,17410,17420,17400,1381
20240328,123100,13835600390,17410,17390,17410,17390,2101
20240328,123000,13799041570,17390,17390,17390,17380,374
20240328,122900,13792539820,17390,17380,17390,17380,1406
20240328,122800,13768099500,17370,17380,17390,17370,474
20240328,122700,13759862520,17370,17380,17390,17360,2051
20240328,122600,13724222030,17380,17370,17380,17360,2255
20240328,122500,13685051990,17360,17360,17370,17360,174
20240328,122400,13682031340,17360,17370,17370,17360,701
20240328,122300,13669857940,17370,17370,17370,17360,821
20240328,122200,13655605240,17360,17360,17370,17360,532
20240328,122100,13646368210,17370,17360,17370,17360,287
20240328,122000,13641383480,17360,17360,17360,17350,830
20240328,121900,13626975960,17350,17360,17360,17350,286
20240328,121800,13622013140,17360,17370,17370,17350,487
20240328,121700,13613561140,17360,17360,17370,17350,790
20240328,121600,13599847330,17360,17360,17360,17350,796
20240328,121500,13586030330,17360,17350,17360,17350,1846
20240328,121400,13553998250,17360,17360,17360,17350,791
20240328,121300,13540270000,17350,17360,17360,17350,1778
20240328,121200,13509410800,17350,17350,17360,17350,292
20240328,121100,13504343200,17350,17360,17360,17350,123
20240328,121000,13502208370,17350,17360,17370,17350,1916
20240328,120900,13468947950,17360,17350,17360,17350,937
20240328,120800,13452689920,17360,17330,17360,17320,1394
20240328,120700,13428522710,17330,17330,17330,17330,159
20240328,120600,13425767240,17330,17330,17330,17310,353
20240328,120500,13419652260,17310,17320,17330,17310,927
20240328,120400,13403597550,17320,17310,17320,17310,478
20240328,120300,13395321630,17320,17310,17320,17310,138
20240328,120200,13392932420,17320,17330,17330,17320,2387
20240328,120100,13351588940,17330,17340,17340,17330,871
20240328,120000,13336488330,17340,17340,17340,17330,967
20240328,115900,13319727550,17330,17340,17350,17330,986
20240328,115800,13302631140,17330,17330,17350,17330,1370
20240328,115700,13278878110,17350,17330,17350,17320,235
20240328,115600,13274806540,17330,17350,17360,17320,3507
20240328,115500,13214040800,17340,17350,17350,17340,828
20240328,115400,13199682680,17350,17350,17360,17340,519
20240328,115300,13190679140,17350,17350,17360,17350,562
20240328,115200,13180927370,17350,17340,17360,17340,2271
20240328,115100,13141522030,17340,17330,17350,17320,2593
20240328,115000,13096579880,17330,17320,17330,17320,495
20240328,114900,13088002820,17320,17320,17330,17320,525
20240328,114800,13078909130,17320,17320,17320,17310,1613
20240328,114700,13050981680,17310,17320,17320,17300,648
20240328,114600,13039765770,17310,17310,17310,17310,413
20240328,114500,13032616740,17310,17300,17320,17300,567
20240328,114400,13022802090,17300,17310,17310,17300,2052
20240328,114300,12987294650,17310,17280,17310,17280,3965
20240328,114200,12918742710,17280,17270,17280,17270,964
20240328,114100,12902085170,17270,17280,17280,17260,613
20240328,114000,12891498110,17270,17270,17280,17270,1255
20240328,113900,12869822020,17270,17270,17280,17260,920
20240328,113800,12853933120,17270,17270,17270,17260,522
20240328,113700,12844918390,17270,17270,17280,17260,1668
20240328,113600,12816114220,17280,17270,17280,17270,1420
20240328,113500,12791590680,17280,17270,17280,17270,1067
20240328,113400,12773162440,17260,17260,17270,17250,1099
20240328,113300,12754188500,17260,17260,17260,17250,492
20240328,113200,12745698930,17260,17260,17260,17250,807
20240328,113100,12731776990,17260,17260,17260,17240,1396
20240328,113000,12707696010,17260,17240,17260,17240,1239
20240328,112900,12686320810,17240,17260,17260,17240,5026
20240328,112800,12599631610,17260,17270,17270,17250,2259
20240328,112700,12560628600,17260,17260,17270,17260,907
20240328,112600,12544973180,17260,17260,17260,17250,1407
20240328,112500,12520689850,17260,17250,17260,17250,549
20240328,112400,12511218290,17250,17250,17260,17240,1080
20240328,112300,12492586520,17250,17250,17250,17240,3557
20240328,112200,12431238090,17250,17260,17260,17250,972
20240328,112100,12414464830,17270,17270,17270,17260,1975
20240328,112000,12380369160,17280,17250,17280,17230,2705
20240328,111900,12333741640,17250,17230,17270,17230,2682
20240328,111800,12287456920,17230,17220,17240,17220,5007
20240328,111700,12201213340,17220,17250,17260,17220,16969
20240328,111600,11908839720,17250,17300,17300,17240,33980
20240328,111500,11322310800,17300,17320,17320,17290,15364
20240328,111400,11056472300,17320,17320,17320,17310,1671
20240328,111300,11027530830,17330,17320,17330,17320,502
20240328,111200,11018835180,17320,17330,17330,17310,2491
20240328,111100,10975692440,17330,17340,17340,17320,7250
20240328,111000,10850121190,17320,17340,17340,17310,7846
20240328,110900,10714141290,17330,17330,17340,17330,533
20240328,110800,10704903330,17330,17330,17330,17320,569
20240328,110700,10695044050,17330,17340,17350,17320,2061
20240328,110600,10659322250,17350,17330,17350,17320,791
20240328,110500,10645608720,17330,17330,17340,17320,2043
20240328,110400,10610207300,17330,17320,17340,17310,2513
20240328,110300,10566680320,17320,17330,17340,17320,7960
20240328,110200,10428746560,17330,17350,17350,17330,6586
20240328,110100,10314546490,17350,17340,17350,17340,6775
20240328,110000,10197058860,17340,17330,17340,17330,410
20240328,105900,10189951340,17330,17340,17340,17330,942
20240328,105800,10173622930,17340,17350,17350,17330,704
20240328,105700,10161413210,17360,17350,17360,17320,6043
20240328,105600,10056648130,17350,17360,17370,17340,2407
20240328,105500,10014879890,17360,17360,17360,17360,992
20240328,105400,9997658770,17350,17360,17370,17350,1158
20240328,105300,9977556090,17360,17360,17360,17350,543
20240328,105200,9968133760,17360,17350,17360,17350,832
20240328,105100,9953697380,17340,17350,17350,17330,1750
20240328,105000,9923352270,17340,17350,17380,17340,1521
20240328,104900,9896971660,17340,17360,17380,17340,2666
20240328,104800,9850724140,17350,17350,17360,17350,2137
20240328,104700,9813646880,17350,17330,17350,17330,1664
20240328,104600,9784804500,17330,17310,17330,17300,3548
20240328,104500,9723380830,17310,17300,17310,17300,502
20240328,104400,9714693480,17300,17300,17310,17290,6759
20240328,104300,9597796240,17310,17310,17320,17300,3728
20240328,104200,9533291990,17310,17300,17310,17300,3455
20240328,104100,9473511620,17300,17290,17300,17290,1594
20240328,104000,9445940470,17290,17310,17310,17290,2394
20240328,103900,9404529840,17310,17300,17310,17300,3579
20240328,103800,9342609490,17310,17290,17310,17290,1913
20240328,103700,9309506940,17300,17290,17310,17290,4082
20240328,103600,9238888510,17290,17310,17310,17290,14389
20240328,103500,8989995880,17310,17310,17320,17300,2359
20240328,103400,8949163500,17310,17330,17330,17300,8574
20240328,103300,8800713050,17330,17320,17330,17310,4002
20240328,103200,8731393390,17320,17370,17370,17310,14293
20240328,103100,8483614270,17360,17360,17370,17350,4227
20240328,103000,8410223300,17360,17370,17370,17360,7493
20240328,102900,8280120010,17360,17380,17380,17360,5730
20240328,102800,8180582840,17380,17420,17430,17370,35376
20240328,102700,7564944300,17420,17440,17440,17420,3048
20240328,102600,7511831450,17430,17440,17440,17430,8189
20240328,102500,7369089450,17440,17450,17450,17420,26384
20240328,102400,6908995700,17450,17460,17470,17450,19082
20240328,102300,6575848080,17470,17470,17480,17460,1583
20240328,102200,6548195580,17470,17480,17480,17470,192
20240328,102100,6544839900,17470,17470,17480,17470,298
20240328,102000,6539633200,17470,17470,17480,17460,150
20240328,101900,6537012500,17460,17470,17470,17460,1460
20240328,101800,6511516840,17470,17470,17480,17460,14675
20240328,101700,6255154840,17470,17490,17490,17470,2877
20240328,101600,6204864340,17480,17480,17490,17480,2346
20240328,101500,6163849250,17480,17480,17490,17480,257
20240328,101400,6159356450,17480,17480,17490,17480,1674
20240328,101300,6130093590,17480,17480,17490,17480,736
20240328,101200,6117227490,17490,17480,17490,17480,360
20240328,101100,6110932500,17490,17490,17490,17480,522
20240328,101000,6101806000,17490,17490,17490,17480,143
20240328,100900,6099305630,17490,17490,17490,17480,956
20240328,100800,6082592520,17490,17480,17490,17480,452
20240328,100700,6074690660,17490,17490,17500,17490,2036
20240328,100600,6039072790,17490,17490,17490,17480,361
20240328,100500,6032760800,17490,17490,17500,17480,616
20240328,100400,6021989520,17500,17490,17510,17480,2186
20240328,100300,5983747750,17500,17490,17500,17470,685
20240328,100200,5971770260,17470,17480,17500,17470,2246
20240328,100100,5932509960,17480,17490,17520,17480,2402
20240328,100000,5890472550,17490,17480,17490,17470,2402
20240328,095900,5848485600,17470,17480,17490,17470,6440
20240328,095800,5735915530,17480,17500,17500,17480,1349
20240328,095700,5712322990,17490,17490,17500,17490,543
20240328,095600,5702825910,17490,17510,17510,17490,1469
20240328,095500,5677113590,17510,17510,17520,17510,434
20240328,095400,5669511080,17510,17530,17530,17510,178
20240328,095300,5666391740,17530,17490,17550,17490,6915
20240328,095200,5545302970,17500,17490,17500,17490,239
20240328,095100,5541122470,17500,17500,17500,17490,698
20240328,095000,5528912440,17500,17470,17500,17460,2394
20240328,094900,5487047140,17470,17460,17470,17450,8960
20240328,094800,5330687790,17460,17460,17470,17440,15737
20240328,094700,5055952970,17460,17470,17470,17450,5524
20240328,094600,4959508780,17470,17480,17490,17460,4004
20240328,094500,4889547680,17490,17480,17490,17480,2107
20240328,094400,4852716840,17470,17470,17480,17470,1073
20240328,094300,4833970130,17470,17470,17470,17460,533
20240328,094200,4824660360,17470,17490,17490,17460,6159
20240328,094100,4717065400,17490,17470,17490,17470,1316
20240328,094000,4694069320,17470,17490,17490,17460,4432
20240328,093900,4616641500,17480,17490,17500,17480,483
20240328,093800,4608193410,17490,17470,17490,17470,1138
20240328,093700,4588301400,17460,17490,17500,17460,993
20240328,093600,4570945820,17490,17450,17490,17440,7830
20240328,093500,4434199040,17460,17450,17460,17430,4271
20240328,093400,4359711030,17450,17430,17450,17420,2735
20240328,093300,4312024690,17430,17440,17440,17420,3281
20240328,093200,4254845010,17430,17470,17470,17420,15660
20240328,093100,3981791000,17470,17470,17480,17460,4601
20240328,093000,3901419950,17470,17440,17470,17430,3146
20240328,092900,3846518780,17430,17500,17500,17420,39431
20240328,092800,3158577960,17500,17510,17520,17490,4785
20240328,092700,3074860800,17500,17510,17520,17500,2772
20240328,092600,3026335600,17510,17530,17530,17500,5030
20240328,092500,2938275930,17520,17520,17530,17520,960
20240328,092400,2921452510,17520,17510,17520,17500,1332
20240328,092300,2898124030,17510,17530,17530,17510,3579
20240328,092200,2835436520,17530,17520,17530,17520,471
20240328,092100,2827181710,17520,17510,17530,17510,2048
20240328,092000,2791302130,17510,17510,17530,17500,1864
20240328,091900,2758663700,17520,17510,17520,17500,3884
20240328,091800,2690676730,17510,17510,17530,17500,2909
20240328,091700,2639724930,17520,17500,17550,17500,4335
20240328,091600,2563811110,17510,17500,17510,17490,1885
20240328,091500,2530829250,17500,17550,17550,17500,4259
20240328,091400,2456234090,17550,17610,17610,17420,14026
20240328,091300,2210385030,17610,17630,17630,17600,6775
20240328,091200,2091041350,17630,17640,17640,17620,1492
20240328,091100,2064742770,17640,17610,17640,17610,1120
20240328,091000,2045007180,17620,17660,17670,17620,7873
20240328,090900,1906059930,17660,17660,17670,17660,3895
20240328,090800,1837252710,17660,17680,17700,17660,7443
20240328,090700,1705638410,17660,17670,17690,17660,3930
20240328,090600,1636141830,17700,17710,17720,17640,10789
20240328,090500,1445426880,17710,17700,17730,17680,4324
20240328,090400,1368895470,17700,17760,17770,17700,2666
20240328,090300,1321595550,17770,17800,17800,17760,5564
20240328,090200,1222661490,17800,17680,17800,17660,23858
20240328,090100,799657940,17680,17710,17740,17660,21362
20240328,090000,421651000,17710,17700,17780,17700,23785