stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,203000,11796641010,17170,17170,17170,17170,28320
20240329,202900,11796641010,17170,17170,17170,17170,0
20240329,202800,11796641010,17170,17170,17170,17170,0
20240329,202700,11796641010,17170,17170,17170,17170,0
20240329,202600,11796641010,17170,17170,17170,17170,0
20240329,202500,11796641010,17170,17170,17170,17170,0
20240329,202400,11796641010,17170,17170,17170,17170,0
20240329,202300,11796641010,17170,17170,17170,17170,0
20240329,202200,11796641010,17170,17170,17170,17170,0
20240329,202100,11796641010,17170,17170,17170,17170,0
20240329,202000,11796641010,17170,17170,17170,17170,0
20240329,201900,11796641010,17170,17170,17170,17170,0
20240329,201800,11796641010,17170,17170,17170,17170,0
20240329,201700,11796641010,17170,17170,17170,17170,0
20240329,201600,11796641010,17170,17170,17170,17170,0
20240329,201500,11796641010,17170,17170,17170,17170,0
20240329,201400,11796641010,17170,17170,17170,17170,0
20240329,201300,11796641010,17170,17170,17170,17170,0
20240329,201200,11796641010,17170,17170,17170,17170,0
20240329,201100,11796641010,17170,17170,17170,17170,0
20240329,201000,11796641010,17170,17170,17170,17170,0
20240329,200900,11796641010,17170,17170,17170,17170,0
20240329,200800,11796641010,17170,17170,17170,17170,0
20240329,200700,11796641010,17170,17170,17170,17170,0
20240329,200600,11796641010,17170,17170,17170,17170,0
20240329,200500,11796641010,17170,17170,17170,17170,0
20240329,200400,11796641010,17170,17170,17170,17170,0
20240329,200300,11796641010,17170,17170,17170,17170,0
20240329,200200,11796641010,17170,17170,17170,17170,0
20240329,200100,11796641010,17170,17170,17170,17170,0
20240329,200000,11796641010,17170,17170,17170,17170,28320
20240329,195900,11796641010,17170,17170,17170,17170,0
20240329,195800,11796641010,17170,17170,17170,17170,0
20240329,195700,11796641010,17170,17170,17170,17170,0
20240329,195600,11796641010,17170,17170,17170,17170,0
20240329,195500,11796641010,17170,17170,17170,17170,0
20240329,195400,11796641010,17170,17170,17170,17170,0
20240329,195300,11796641010,17170,17170,17170,17170,0
20240329,195200,11796641010,17170,17170,17170,17170,0
20240329,195100,11796641010,17170,17170,17170,17170,0
20240329,195000,11796641010,17170,17170,17170,17170,0
20240329,194900,11796641010,17170,17170,17170,17170,0
20240329,194800,11796641010,17170,17170,17170,17170,0
20240329,194700,11796641010,17170,17170,17170,17170,0
20240329,194600,11796641010,17170,17170,17170,17170,0
20240329,194500,11796641010,17170,17170,17170,17170,0
20240329,194400,11796641010,17170,17170,17170,17170,0
20240329,194300,11796641010,17170,17170,17170,17170,0
20240329,194200,11796641010,17170,17170,17170,17170,0
20240329,194100,11796641010,17170,17170,17170,17170,0
20240329,194000,11796641010,17170,17170,17170,17170,0
20240329,193900,11796641010,17170,17170,17170,17170,0
20240329,193800,11796641010,17170,17170,17170,17170,0
20240329,193700,11796641010,17170,17170,17170,17170,0
20240329,193600,11796641010,17170,17170,17170,17170,0
20240329,193500,11796641010,17170,17170,17170,17170,0
20240329,193400,11796641010,17170,17170,17170,17170,0
20240329,193300,11796641010,17170,17170,17170,17170,0
20240329,193200,11796641010,17170,17170,17170,17170,0
20240329,193100,11796641010,17170,17170,17170,17170,0
20240329,193000,11796641010,17170,17170,17170,17170,28320
20240329,192900,11796641010,17170,17170,17170,17170,0
20240329,192800,11796641010,17170,17170,17170,17170,0
20240329,192700,11796641010,17170,17170,17170,17170,0
20240329,192600,11796641010,17170,17170,17170,17170,0
20240329,192500,11796641010,17170,17170,17170,17170,0
20240329,192400,11796641010,17170,17170,17170,17170,0
20240329,192300,11796641010,17170,17170,17170,17170,0
20240329,192200,11796641010,17170,17170,17170,17170,0
20240329,192100,11796641010,17170,17170,17170,17170,0
20240329,192000,11796641010,17170,17170,17170,17170,0
20240329,191900,11796641010,17170,17170,17170,17170,0
20240329,191800,11796641010,17170,17170,17170,17170,0
20240329,191700,11796641010,17170,17170,17170,17170,0
20240329,191600,11796641010,17170,17170,17170,17170,0
20240329,191500,11796641010,17170,17170,17170,17170,0
20240329,191400,11796641010,17170,17170,17170,17170,0
20240329,191300,11796641010,17170,17170,17170,17170,0
20240329,191200,11796641010,17170,17170,17170,17170,0
20240329,191100,11796641010,17170,17170,17170,17170,0
20240329,191000,11796641010,17170,17170,17170,17170,0
20240329,190900,11796641010,17170,17170,17170,17170,0
20240329,190800,11796641010,17170,17170,17170,17170,0
20240329,190700,11796641010,17170,17170,17170,17170,0
20240329,190600,11796641010,17170,17170,17170,17170,0
20240329,190500,11796641010,17170,17170,17170,17170,0
20240329,190400,11796641010,17170,17170,17170,17170,0
20240329,190300,11796641010,17170,17170,17170,17170,0
20240329,190200,11796641010,17170,17170,17170,17170,0
20240329,190100,11796641010,17170,17170,17170,17170,0
20240329,190000,11796641010,17170,17170,17170,17170,28320
20240329,185900,11796641010,17170,17170,17170,17170,0
20240329,185800,11796641010,17170,17170,17170,17170,0
20240329,185700,11796641010,17170,17170,17170,17170,0
20240329,185600,11796641010,17170,17170,17170,17170,0
20240329,185500,11796641010,17170,17170,17170,17170,0
20240329,185400,11796641010,17170,17170,17170,17170,0
20240329,185300,11796641010,17170,17170,17170,17170,0
20240329,185200,11796641010,17170,17170,17170,17170,0
20240329,185100,11796641010,17170,17170,17170,17170,0
20240329,185000,11796641010,17170,17170,17170,17170,0
20240329,184900,11796641010,17170,17170,17170,17170,0
20240329,184800,11796641010,17170,17170,17170,17170,0
20240329,184700,11796641010,17170,17170,17170,17170,0
20240329,184600,11796641010,17170,17170,17170,17170,0
20240329,184500,11796641010,17170,17170,17170,17170,0
20240329,184400,11796641010,17170,17170,17170,17170,0
20240329,184300,11796641010,17170,17170,17170,17170,0
20240329,184200,11796641010,17170,17170,17170,17170,0
20240329,184100,11796641010,17170,17170,17170,17170,0
20240329,184000,11796641010,17170,17170,17170,17170,0
20240329,183900,11796641010,17170,17170,17170,17170,0
20240329,183800,11796641010,17170,17170,17170,17170,0
20240329,183700,11796641010,17170,17170,17170,17170,0
20240329,183600,11796641010,17170,17170,17170,17170,0
20240329,183500,11796641010,17170,17170,17170,17170,0
20240329,183400,11796641010,17170,17170,17170,17170,0
20240329,183300,11796641010,17170,17170,17170,17170,0
20240329,183200,11796641010,17170,17170,17170,17170,0
20240329,183100,11796641010,17170,17170,17170,17170,0
20240329,183000,11796641010,17170,17170,17170,17170,28320
20240329,182900,11796641010,17170,17170,17170,17170,0
20240329,182800,11796641010,17170,17170,17170,17170,0
20240329,182700,11796641010,17170,17170,17170,17170,0
20240329,182600,11796641010,17170,17170,17170,17170,0
20240329,182500,11796641010,17170,17170,17170,17170,0
20240329,182400,11796641010,17170,17170,17170,17170,0
20240329,182300,11796641010,17170,17170,17170,17170,0
20240329,182200,11796641010,17170,17170,17170,17170,0
20240329,182100,11796641010,17170,17170,17170,17170,0
20240329,182000,11796641010,17170,17170,17170,17170,0
20240329,181900,11796641010,17170,17170,17170,17170,0
20240329,181800,11796641010,17170,17170,17170,17170,0
20240329,181700,11796641010,17170,17170,17170,17170,0
20240329,181600,11796641010,17170,17170,17170,17170,0
20240329,181500,11796641010,17170,17170,17170,17170,0
20240329,181400,11796641010,17170,17170,17170,17170,0
20240329,181300,11796641010,17170,17170,17170,17170,0
20240329,181200,11796641010,17170,17170,17170,17170,0
20240329,181100,11796641010,17170,17170,17170,17170,0
20240329,181000,11796641010,17170,17170,17170,17170,0
20240329,180900,11796641010,17170,17170,17170,17170,0
20240329,180800,11796641010,17170,17170,17170,17170,0
20240329,180700,11796641010,17170,17170,17170,17170,0
20240329,180600,11796641010,17170,17170,17170,17170,0
20240329,180500,11796641010,17170,17170,17170,17170,0
20240329,180400,11796641010,17170,17170,17170,17170,0
20240329,180300,11796641010,17170,17170,17170,17170,0
20240329,180200,11796641010,17170,17170,17170,17170,0
20240329,180100,11796641010,17170,17170,17170,17170,0
20240329,180000,11796641010,17170,17170,17170,17170,28320
20240329,175900,11796641010,17170,17170,17170,17170,0
20240329,175800,11796641010,17170,17170,17170,17170,0
20240329,175700,11796641010,17170,17170,17170,17170,0
20240329,175600,11796641010,17170,17170,17170,17170,0
20240329,175500,11796641010,17170,17170,17170,17170,0
20240329,175400,11796641010,17170,17170,17170,17170,0
20240329,175300,11796641010,17170,17170,17170,17170,0
20240329,175200,11796641010,17170,17170,17170,17170,0
20240329,175100,11796641010,17170,17170,17170,17170,0
20240329,175000,11796641010,17170,17170,17170,17170,0
20240329,174900,11796641010,17170,17170,17170,17170,0
20240329,174800,11796641010,17170,17170,17170,17170,0
20240329,174700,11796641010,17170,17170,17170,17170,0
20240329,174600,11796641010,17170,17170,17170,17170,0
20240329,174500,11796641010,17170,17170,17170,17170,0
20240329,174400,11796641010,17170,17170,17170,17170,0
20240329,174300,11796641010,17170,17170,17170,17170,0
20240329,174200,11796641010,17170,17170,17170,17170,0
20240329,174100,11796641010,17170,17170,17170,17170,0
20240329,174000,11796641010,17170,17170,17170,17170,0
20240329,173900,11796641010,17170,17170,17170,17170,0
20240329,173800,11796641010,17170,17170,17170,17170,0
20240329,173700,11796641010,17170,17170,17170,17170,0
20240329,173600,11796641010,17170,17170,17170,17170,0
20240329,173500,11796641010,17170,17170,17170,17170,0
20240329,173400,11796641010,17170,17170,17170,17170,0
20240329,173300,11796641010,17170,17170,17170,17170,0
20240329,173200,11796641010,17170,17170,17170,17170,0
20240329,173100,11796641010,17170,17170,17170,17170,0
20240329,173000,11796641010,17170,17170,17170,17170,28320
20240329,172900,11796641010,17170,17170,17170,17170,0
20240329,172800,11796641010,17170,17170,17170,17170,0
20240329,172700,11796641010,17170,17170,17170,17170,0
20240329,172600,11796641010,17170,17170,17170,17170,0
20240329,172500,11796641010,17170,17170,17170,17170,0
20240329,172400,11796641010,17170,17170,17170,17170,0
20240329,172300,11796641010,17170,17170,17170,17170,0
20240329,172200,11796641010,17170,17170,17170,17170,0
20240329,172100,11796641010,17170,17170,17170,17170,0
20240329,172000,11796641010,17170,17170,17170,17170,0
20240329,171900,11796641010,17170,17170,17170,17170,0
20240329,171800,11796641010,17170,17170,17170,17170,0
20240329,171700,11796641010,17170,17170,17170,17170,0
20240329,171600,11796641010,17170,17170,17170,17170,0
20240329,171500,11796641010,17170,17170,17170,17170,0
20240329,171400,11796641010,17170,17170,17170,17170,0
20240329,171300,11796641010,17170,17170,17170,17170,0
20240329,171200,11796641010,17170,17170,17170,17170,0
20240329,171100,11796641010,17170,17170,17170,17170,0
20240329,171000,11796641010,17170,17170,17170,17170,0
20240329,170900,11796641010,17170,17170,17170,17170,0
20240329,170800,11796641010,17170,17170,17170,17170,0
20240329,170700,11796641010,17170,17170,17170,17170,0
20240329,170600,11796641010,17170,17170,17170,17170,0
20240329,170500,11796641010,17170,17170,17170,17170,0
20240329,170400,11796641010,17170,17170,17170,17170,0
20240329,170300,11796641010,17170,17170,17170,17170,0
20240329,170200,11796641010,17170,17170,17170,17170,0
20240329,170100,11796641010,17170,17170,17170,17170,0
20240329,170000,11796641010,17170,17170,17170,17170,28320
20240329,165900,11796641010,17170,17170,17170,17170,0
20240329,165800,11796641010,17170,17170,17170,17170,0
20240329,165700,11796641010,17170,17170,17170,17170,0
20240329,165600,11796641010,17170,17170,17170,17170,0
20240329,165500,11796641010,17170,17170,17170,17170,0
20240329,165400,11796641010,17170,17170,17170,17170,0
20240329,165300,11796641010,17170,17170,17170,17170,0
20240329,165200,11796641010,17170,17170,17170,17170,0
20240329,165100,11796641010,17170,17170,17170,17170,0
20240329,165000,11796641010,17170,17170,17170,17170,0
20240329,164900,11796641010,17170,17170,17170,17170,0
20240329,164800,11796641010,17170,17170,17170,17170,0
20240329,164700,11796641010,17170,17170,17170,17170,0
20240329,164600,11796641010,17170,17170,17170,17170,0
20240329,164500,11796641010,17170,17170,17170,17170,0
20240329,164400,11796641010,17170,17170,17170,17170,0
20240329,164300,11796641010,17170,17170,17170,17170,0
20240329,164200,11796641010,17170,17170,17170,17170,0
20240329,164100,11796641010,17170,17170,17170,17170,0
20240329,164000,11796641010,17170,17170,17170,17170,0
20240329,163900,11796641010,17170,17170,17170,17170,0
20240329,163800,11796641010,17170,17170,17170,17170,0
20240329,163700,11796641010,17170,17170,17170,17170,0
20240329,163600,11796641010,17170,17170,17170,17170,0
20240329,163500,11796641010,17170,17170,17170,17170,0
20240329,163400,11796641010,17170,17170,17170,17170,0
20240329,163300,11796641010,17170,17170,17170,17170,0
20240329,163200,11796641010,17170,17170,17170,17170,0
20240329,163100,11796641010,17170,17170,17170,17170,0
20240329,163000,11796641010,17170,17170,17170,17170,28320
20240329,162900,11796641010,17170,17170,17170,17170,0
20240329,162800,11796641010,17170,17170,17170,17170,0
20240329,162700,11796641010,17170,17170,17170,17170,0
20240329,162600,11796641010,17170,17170,17170,17170,0
20240329,162500,11796641010,17170,17170,17170,17170,0
20240329,162400,11796641010,17170,17170,17170,17170,0
20240329,162300,11796641010,17170,17170,17170,17170,0
20240329,162200,11796641010,17170,17170,17170,17170,0
20240329,162100,11796641010,17170,17170,17170,17170,0
20240329,162000,11796641010,17170,17170,17170,17170,0
20240329,161900,11796641010,17170,17170,17170,17170,0
20240329,161800,11796641010,17170,17170,17170,17170,0
20240329,161700,11796641010,17170,17170,17170,17170,0
20240329,161600,11796641010,17170,17170,17170,17170,0
20240329,161500,11796641010,17170,17170,17170,17170,0
20240329,161400,11796641010,17170,17170,17170,17170,0
20240329,161300,11796641010,17170,17170,17170,17170,0
20240329,161200,11796641010,17170,17170,17170,17170,0
20240329,161100,11796641010,17170,17170,17170,17170,0
20240329,161000,11796641010,17170,17170,17170,17170,0
20240329,160900,11796641010,17170,17170,17170,17170,0
20240329,160800,11796641010,17170,17170,17170,17170,0
20240329,160700,11796641010,17170,17170,17170,17170,0
20240329,160600,11796641010,17170,17170,17170,17170,0
20240329,160500,11796641010,17170,17170,17170,17170,0
20240329,160400,11796641010,17170,17170,17170,17170,0
20240329,160300,11796641010,17170,17170,17170,17170,0
20240329,160200,11796641010,17170,17170,17170,17170,0
20240329,160100,11796641010,17170,17170,17170,17170,0
20240329,160000,11796641010,17170,17170,17170,17170,28320
20240329,155900,11796641010,17170,17170,17170,17170,0
20240329,155800,11796641010,17170,17170,17170,17170,0
20240329,155700,11796641010,17170,17170,17170,17170,0
20240329,155600,11796641010,17170,17170,17170,17170,0
20240329,155500,11796641010,17170,17170,17170,17170,0
20240329,155400,11796641010,17170,17170,17170,17170,0
20240329,155300,11796641010,17170,17170,17170,17170,0
20240329,155200,11796641010,17170,17170,17170,17170,0
20240329,155100,11796641010,17170,17170,17170,17170,0
20240329,155000,11796641010,17170,17170,17170,17170,0
20240329,154900,11796641010,17170,17170,17170,17170,0
20240329,154800,11796641010,17170,17170,17170,17170,0
20240329,154700,11796641010,17170,17170,17170,17170,0
20240329,154600,11796641010,17170,17170,17170,17170,0
20240329,154500,11796641010,17170,17170,17170,17170,0
20240329,154400,11796641010,17170,17170,17170,17170,0
20240329,154300,11796641010,17170,17170,17170,17170,0
20240329,154200,11796641010,17170,17170,17170,17170,0
20240329,154100,11796641010,17170,17170,17170,17170,0
20240329,154000,11796641010,17170,17170,17170,17170,0
20240329,153900,11796641010,17170,17170,17170,17170,0
20240329,153800,11796641010,17170,17170,17170,17170,0
20240329,153700,11796641010,17170,17170,17170,17170,0
20240329,153600,11796641010,17170,17170,17170,17170,0
20240329,153500,11796641010,17170,17170,17170,17170,0
20240329,153400,11796641010,17170,17170,17170,17170,0
20240329,153300,11796641010,17170,17170,17170,17170,0
20240329,153200,11796641010,17170,17170,17170,17170,0
20240329,153100,11796641010,17170,17170,17170,17170,0
20240329,153000,11796641010,17170,17170,17170,17170,56640
20240329,152900,11310386610,17190,17190,17190,17190,0
20240329,152800,11310386610,17190,17190,17190,17190,0
20240329,152700,11310386610,17190,17190,17190,17190,0
20240329,152600,11310386610,17190,17190,17190,17190,0
20240329,152500,11310386610,17190,17190,17190,17190,0
20240329,152400,11310386610,17190,17190,17190,17190,0
20240329,152300,11310386610,17190,17190,17190,17190,0
20240329,152200,11310386610,17190,17190,17190,17190,0
20240329,152100,11310386610,17190,17190,17190,17190,0
20240329,152000,11310386610,17190,17190,17190,17190,0
20240329,151900,11310386610,17190,17180,17210,17180,659
20240329,151800,11299054770,17190,17200,17210,17180,2254
20240329,151700,11260297460,17210,17190,17210,17190,1092
20240329,151600,11241510730,17190,17170,17200,17170,4641
20240329,151500,11161756280,17170,17170,17180,17170,2155
20240329,151400,11124744380,17180,17180,17180,17170,2043
20240329,151300,11089665110,17180,17170,17180,17170,1485
20240329,151200,11064166630,17170,17180,17180,17170,2446
20240329,151100,11022163610,17170,17180,17180,17170,1525
20240329,151000,10995974670,17180,17180,17190,17170,1600
20240329,150900,10968493380,17180,17190,17200,17180,5981
20240329,150800,10865678950,17190,17200,17200,17190,1928
20240329,150700,10832535390,17190,17210,17210,17190,5166
20240329,150600,10743683430,17210,17200,17210,17200,1429
20240329,150500,10719098620,17210,17210,17210,17200,1011
20240329,150400,10701702070,17210,17210,17210,17200,734
20240329,150300,10689075250,17210,17210,17210,17200,1788
20240329,150200,10658308240,17210,17210,17210,17200,838
20240329,150100,10643891640,17200,17170,17210,17170,2653
20240329,150000,10598283890,17170,17170,17170,17160,2361
20240329,145900,10557747970,17170,17160,17170,17160,2478
20240329,145800,10515209550,17160,17170,17170,17160,921
20240329,145700,10499404380,17160,17170,17170,17160,1076
20240329,145600,10480940120,17170,17160,17170,17160,4025
20240329,145500,10411870460,17160,17160,17170,17160,1645
20240329,145400,10383642210,17160,17170,17170,17160,5686
20240329,145300,10286068410,17170,17170,17170,17160,310
20240329,145200,10280747780,17170,17180,17180,17160,11640
20240329,145100,10080958840,17190,17190,17190,17180,835
20240329,145000,10066607330,17180,17190,17200,17180,956
20240329,144900,10050174640,17190,17190,17200,17180,1850
20240329,144800,10018373730,17190,17180,17190,17180,462
20240329,144700,10010435880,17180,17180,17180,17170,1076
20240329,144600,9991952480,17180,17170,17180,17160,5920
20240329,144500,9890337160,17170,17160,17170,17160,3376
20240329,144400,9832375550,17160,17180,17180,17160,11295
20240329,144300,9638417250,17180,17190,17190,17180,2091
20240329,144200,9602493520,17190,17200,17200,17180,30788
20240329,144100,9072981710,17200,17220,17220,17200,4442
20240329,144000,8996550520,17210,17220,17220,17210,3985
20240329,143900,8927964400,17220,17210,17220,17210,2210
20240329,143800,8889929760,17220,17220,17220,17210,496
20240329,143700,8881389860,17210,17220,17220,17210,812
20240329,143600,8867414720,17220,17220,17220,17210,934
20240329,143500,8851332610,17220,17210,17220,17210,681
20240329,143400,8839609190,17210,17220,17220,17210,1767
20240329,143300,8809198260,17210,17230,17230,17210,1741
20240329,143200,8779219150,17220,17220,17230,17220,451
20240329,143100,8771452850,17230,17230,17230,17230,363
20240329,143000,8765198360,17230,17240,17240,17230,687
20240329,142900,8753361150,17240,17240,17240,17230,476
20240329,142800,8745156070,17230,17240,17240,17220,666
20240329,142700,8733685860,17220,17220,17240,17220,693
20240329,142600,8721743770,17220,17230,17230,17220,3052
20240329,142500,8669186230,17220,17240,17240,17220,616
20240329,142400,8658573900,17240,17240,17240,17230,143
20240329,142300,8656109900,17230,17240,17240,17230,310
20240329,142200,8650768010,17240,17230,17270,17230,178
20240329,142100,8647699000,17230,17270,17280,17230,324
20240329,142000,8642108150,17270,17230,17280,17220,9837
20240329,141900,8472388820,17230,17220,17230,17220,1276
20240329,141800,8450415930,17220,17230,17230,17220,5417
20240329,141700,8357133880,17230,17240,17240,17230,580
20240329,141600,8347140240,17230,17230,17240,17230,378
20240329,141500,8340627290,17230,17230,17240,17230,785
20240329,141400,8327098700,17230,17230,17240,17230,379
20240329,141300,8320567980,17230,17230,17230,17230,302
20240329,141200,8315364520,17230,17240,17240,17230,2666
20240329,141100,8269429280,17240,17240,17240,17230,204
20240329,141000,8265913980,17240,17240,17240,17230,261
20240329,140900,8261415670,17240,17240,17240,17230,782
20240329,140800,8247941010,17240,17250,17250,17240,2643
20240329,140700,8202375680,17250,17240,17250,17240,209
20240329,140600,8198772330,17240,17240,17240,17240,128
20240329,140500,8196565610,17250,17250,17250,17240,560
20240329,140400,8186905920,17250,17240,17250,17240,412
20240329,140300,8179802320,17240,17240,17240,17240,248
20240329,140200,8175526800,17250,17250,17250,17240,369
20240329,140100,8169164630,17250,17250,17250,17250,48
20240329,140000,8168336630,17250,17240,17250,17240,710
20240329,135900,8156095100,17240,17240,17250,17240,362
20240329,135800,8149852770,17240,17250,17250,17240,1292
20240329,135700,8127575770,17250,17240,17250,17240,62
20240329,135600,8126506690,17240,17240,17250,17240,159
20240329,135500,8123765420,17240,17250,17250,17240,555
20240329,135400,8114196690,17240,17280,17280,17240,3378
20240329,135300,8055912030,17280,17240,17280,17240,4723
20240329,135200,7974390170,17250,17240,17250,17240,545
20240329,135100,7964994340,17240,17240,17250,17240,196
20240329,135000,7961615200,17240,17250,17250,17240,1070
20240329,134900,7943168170,17250,17250,17250,17240,583
20240329,134800,7933111930,17240,17250,17250,17240,1178
20240329,134700,7912793050,17250,17250,17250,17250,119
20240329,134600,7910740300,17250,17250,17260,17250,30
20240329,134500,7910222700,17260,17260,17260,17250,286
20240329,134400,7905287440,17250,17260,17260,17250,1427
20240329,134300,7880667510,17260,17270,17270,17260,205
20240329,134200,7877129080,17260,17260,17260,17260,1027
20240329,134100,7859403060,17260,17260,17260,17260,95
20240329,134000,7857763360,17260,17250,17260,17240,899
20240329,133900,7842255630,17240,17270,17280,17240,4142
20240329,133800,7770760790,17280,17270,17290,17270,971
20240329,133700,7753982020,17280,17290,17290,17270,1904
20240329,133600,7721081910,17290,17290,17290,17290,22
20240329,133500,7720701530,17280,17290,17290,17280,602
20240329,133400,7710295790,17290,17290,17290,17290,87
20240329,133300,7708791560,17300,17300,17300,17300,71
20240329,133200,7707563260,17300,17300,17300,17300,239
20240329,133100,7703428560,17300,17290,17310,17290,1143
20240329,133000,7683654990,17300,17300,17300,17290,988
20240329,132900,7666563120,17300,17300,17300,17290,205
20240329,132800,7663016880,17300,17290,17300,17290,530
20240329,132700,7653847950,17290,17300,17310,17290,1394
20240329,132600,7629732180,17300,17310,17310,17300,386
20240329,132500,7623053680,17300,17300,17300,17290,7777
20240329,132400,7488514720,17290,17280,17300,17280,3161
20240329,132300,7433862420,17280,17280,17280,17280,123
20240329,132200,7431736980,17280,17280,17280,17280,15
20240329,132100,7431477780,17280,17260,17280,17260,7515
20240329,132000,7301707560,17260,17260,17270,17260,486
20240329,131900,7293317000,17270,17270,17270,17270,679
20240329,131800,7281590670,17270,17270,17270,17260,90
20240329,131700,7280036840,17270,17270,17270,17260,154
20240329,131600,7277378060,17280,17270,17280,17260,487
20240329,131500,7268968640,17260,17260,17270,17260,272
20240329,131400,7264272740,17270,17280,17280,17270,1300
20240329,131300,7241821720,17280,17270,17280,17270,905
20240329,131200,7226192350,17260,17270,17270,17260,1772
20240329,131100,7195606060,17260,17270,17270,17260,76
20240329,131000,7194294000,17260,17270,17270,17260,1427
20240329,130900,7169662400,17270,17270,17270,17260,727
20240329,130800,7157110760,17270,17270,17270,17270,1096
20240329,130700,7138182840,17270,17270,17270,17260,749
20240329,130600,7125247810,17270,17270,17270,17260,427
20240329,130500,7117874370,17260,17270,17270,17260,332
20240329,130400,7112142090,17270,17270,17270,17260,431
20240329,130300,7104698930,17270,17270,17270,17260,121
20240329,130200,7102609410,17270,17260,17270,17260,429
20240329,130100,7095201450,17260,17270,17270,17260,389
20240329,130000,7088483650,17270,17270,17280,17270,284
20240329,125900,7083578830,17270,17270,17280,17270,843
20240329,125800,7069019860,17270,17270,17280,17270,500
20240329,125700,7060384280,17270,17270,17280,17270,608
20240329,125600,7049882480,17270,17270,17280,17270,1034
20240329,125500,7032025250,17270,17270,17280,17270,329
20240329,125400,7026343080,17270,17280,17280,17270,542
20240329,125300,7016982180,17280,17270,17280,17270,489
20240329,125200,7008536920,17280,17270,17280,17270,174
20240329,125100,7005531890,17270,17270,17270,17260,1653
20240329,125000,6976987360,17270,17260,17270,17260,91
20240329,124900,6975416580,17260,17280,17280,17260,301
20240329,124800,6970218440,17270,17280,17280,17270,887
20240329,124700,6954899910,17280,17270,17280,17270,259
20240329,124600,6950426540,17280,17270,17280,17260,996
20240329,124500,6933226580,17270,17230,17270,17230,5244
20240329,124400,6842757920,17230,17230,17240,17230,207
20240329,124300,6839189740,17240,17240,17240,17230,3325
20240329,124200,6781899900,17240,17240,17250,17230,1165
20240329,124100,6761825160,17240,17240,17250,17230,5143
20240329,124000,6673159990,17250,17240,17250,17240,3268
20240329,123900,6616818190,17250,17250,17250,17240,626
20240329,123800,6606020810,17250,17250,17250,17240,324
20240329,123700,6600431910,17240,17260,17260,17240,2008
20240329,123600,6565793730,17260,17260,17260,17250,608
20240329,123500,6555305520,17260,17250,17260,17250,189
20240329,123400,6552044350,17270,17260,17270,17250,176
20240329,123300,6549007590,17260,17270,17270,17260,140
20240329,123200,6546591050,17260,17270,17270,17250,83
20240329,123100,6545159030,17270,17270,17270,17260,384
20240329,123000,6538531150,17270,17270,17280,17260,157
20240329,122900,6535820230,17280,17280,17280,17270,111
20240329,122800,6533902840,17280,17290,17290,17280,116
20240329,122700,6531898220,17290,17280,17290,17280,383
20240329,122600,6525277240,17290,17300,17300,17280,711
20240329,122500,6512978790,17300,17300,17300,17290,3097
20240329,122400,6459404420,17300,17280,17300,17250,3772
20240329,122300,6394202260,17270,17260,17270,17250,2580
20240329,122200,6349666790,17260,17260,17260,17240,1908
20240329,122100,6316753950,17260,17230,17260,17230,3424
20240329,122000,6257706180,17240,17240,17240,17230,188
20240329,121900,6254466900,17240,17210,17240,17210,4680
20240329,121800,6173850750,17210,17220,17220,17210,126
20240329,121700,6171681220,17210,17210,17220,17210,728
20240329,121600,6159151510,17220,17230,17230,17210,2621
20240329,121500,6114017460,17220,17230,17230,17220,141
20240329,121400,6111588840,17230,17230,17230,17220,412
20240329,121300,6104492310,17230,17220,17230,17220,447
20240329,121200,6096794780,17230,17230,17230,17220,555
20240329,121100,6087237140,17220,17240,17240,17220,5245
20240329,121000,5996890640,17230,17240,17250,17230,1559
20240329,120900,5970026360,17240,17250,17250,17240,1389
20240329,120800,5946079680,17240,17250,17250,17240,195
20240329,120700,5942717470,17250,17240,17250,17240,139
20240329,120600,5940320750,17240,17250,17250,17240,1393
20240329,120500,5916305280,17240,17260,17260,17240,2621
20240329,120400,5871092410,17260,17270,17270,17250,314
20240329,120300,5865675200,17270,17270,17270,17250,313
20240329,120200,5860273070,17270,17260,17270,17260,14
20240329,120100,5860031360,17270,17250,17270,17250,695
20240329,120000,5848037110,17260,17250,17260,17250,2862
20240329,115900,5798667380,17250,17260,17260,17250,2244
20240329,115800,5759952950,17260,17250,17260,17250,88
20240329,115700,5758434680,17250,17260,17260,17250,1155
20240329,115600,5738508230,17260,17260,17260,17250,1979
20240329,115500,5704368490,17260,17250,17260,17250,1019
20240329,115400,5686790590,17250,17260,17260,17250,431
20240329,115300,5679355270,17260,17260,17260,17250,333
20240329,115200,5673608940,17260,17270,17270,17250,678
20240329,115100,5661907730,17260,17260,17270,17260,1406
20240329,115000,5637639550,17270,17260,17270,17260,22
20240329,114900,5637259640,17270,17260,17270,17260,2502
20240329,114800,5594051220,17270,17270,17270,17260,132
20240329,114700,5591772590,17260,17270,17270,17260,92
20240329,114600,5590184530,17270,17270,17270,17260,177
20240329,114500,5587128380,17260,17260,17270,17260,269
20240329,114400,5582485140,17270,17270,17280,17270,1462
20240329,114300,5557231380,17280,17270,17280,17270,108
20240329,114200,5555366070,17280,17270,17290,17260,783
20240329,114100,5541837650,17280,17290,17290,17280,51
20240329,114000,5540956230,17290,17260,17300,17260,5678
20240329,113900,5442829300,17260,17260,17260,17260,433
20240329,113800,5435355720,17260,17260,17260,17250,1085
20240329,113700,5416629330,17260,17260,17260,17250,926
20240329,113600,5400647730,17270,17260,17270,17260,565
20240329,113500,5390893280,17260,17260,17270,17260,486
20240329,113400,5382502310,17260,17270,17270,17260,87
20240329,113300,5381000630,17270,17260,17270,17250,777
20240329,113200,5367590440,17260,17260,17270,17260,682
20240329,113100,5355819070,17260,17260,17270,17260,296
20240329,113000,5350709730,17270,17280,17280,17260,588
20240329,112900,5340555990,17280,17270,17280,17260,517
20240329,112800,5331628770,17270,17280,17280,17260,290
20240329,112700,5326618260,17280,17270,17280,17270,1054
20240329,112600,5308406220,17270,17270,17280,17260,717
20240329,112500,5296024340,17270,17270,17280,17260,360
20240329,112400,5289806930,17270,17280,17280,17270,649
20240329,112300,5278593890,17270,17280,17280,17270,348
20240329,112200,5272580680,17270,17280,17280,17270,820
20240329,112100,5258413590,17280,17270,17280,17260,458
20240329,112000,5250501160,17270,17260,17280,17250,3434
20240329,111900,5191208640,17260,17250,17260,17250,440
20240329,111800,5183616940,17250,17250,17260,17250,552
20240329,111700,5174091230,17260,17260,17260,17250,480
20240329,111600,5165806560,17260,17250,17260,17240,452
20240329,111500,5158010040,17250,17240,17250,17240,704
20240329,111400,5145867940,17250,17240,17250,17240,270
20240329,111300,5141212790,17240,17250,17260,17230,732
20240329,111200,5128589330,17250,17250,17250,17240,815
20240329,111100,5114534010,17240,17240,17250,17240,694
20240329,111000,5102567950,17240,17240,17250,17240,612
20240329,110900,5092017030,17240,17250,17250,17230,1460
20240329,110800,5066848490,17260,17260,17260,17250,790
20240329,110700,5053215790,17260,17260,17270,17260,835
20240329,110600,5038803660,17260,17240,17270,17240,3145
20240329,110500,4984567400,17240,17240,17250,17240,803
20240329,110400,4970722590,17240,17240,17240,17230,307
20240329,110300,4965430770,17230,17240,17250,17230,543
20240329,110200,4956069790,17230,17240,17240,17230,309
20240329,110100,4950745120,17230,17230,17240,17220,356
20240329,110000,4944611080,17230,17230,17230,17220,563
20240329,105900,4934911090,17230,17240,17250,17230,2493
20240329,105800,4891918040,17240,17260,17260,17230,2322
20240329,105700,4851891260,17260,17250,17260,17240,1839
20240329,105600,4820163010,17250,17240,17250,17240,782
20240329,105500,4806675920,17250,17220,17250,17220,5347
20240329,105400,4714502630,17230,17230,17230,17220,1638
20240329,105300,4686292680,17240,17230,17240,17220,481
20240329,105200,4678005430,17220,17220,17230,17220,230
20240329,105100,4674044610,17220,17230,17230,17220,463
20240329,105000,4666069760,17230,17220,17230,17220,1668
20240329,104900,4637334450,17220,17210,17220,17210,444
20240329,104800,4629691710,17210,17220,17230,17210,3007
20240329,104700,4577926540,17220,17220,17230,17220,939
20240329,104600,4561756900,17220,17220,17230,17220,501
20240329,104500,4553129500,17220,17230,17230,17220,97
20240329,104400,4551458780,17220,17230,17230,17220,315
20240329,104300,4546031370,17220,17220,17230,17220,458
20240329,104200,4538143600,17230,17240,17240,17200,7440
20240329,104100,4410054600,17230,17240,17240,17230,337
20240329,104000,4404246320,17230,17240,17240,17230,117
20240329,103900,4402229820,17230,17230,17230,17220,998
20240329,103800,4385034810,17230,17230,17230,17220,1193
20240329,103700,4364490640,17230,17230,17230,17220,481
20240329,103600,4356205880,17220,17230,17230,17220,1491
20240329,103500,4330517750,17230,17240,17240,17230,340
20240329,103400,4324656210,17240,17230,17240,17230,955
20240329,103300,4308198520,17220,17230,17230,17220,255
20240329,103200,4303806560,17230,17230,17240,17220,923
20240329,103100,4287908030,17230,17230,17230,17230,458
20240329,103000,4280016690,17240,17230,17240,17230,2316
20240329,102900,4240111480,17240,17240,17240,17230,818
20240329,102800,4226016740,17240,17240,17250,17230,918
20240329,102700,4210189910,17240,17250,17250,17240,324
20240329,102600,4204602410,17250,17260,17260,17240,219
20240329,102500,4200824590,17260,17260,17260,17250,958
20240329,102400,4184289810,17240,17240,17270,17220,4157
20240329,102300,4112571650,17240,17240,17240,17230,1605
20240329,102200,4084912060,17230,17250,17250,17230,2411
20240329,102100,4043345440,17250,17270,17270,17250,4808
20240329,102000,3960384360,17260,17270,17270,17260,984
20240329,101900,3943396160,17270,17290,17290,17260,2115
20240329,101800,3906874410,17290,17290,17290,17290,228
20240329,101700,3902932290,17300,17310,17310,17300,215
20240329,101600,3899212730,17300,17320,17320,17300,608
20240329,101500,3888691630,17320,17270,17320,17270,6634
20240329,101400,3773917320,17270,17270,17270,17260,175
20240329,101300,3770896410,17260,17280,17280,17260,1114
20240329,101200,3751655790,17280,17260,17280,17260,678
20240329,101100,3739945540,17260,17290,17290,17260,3782
20240329,101000,3674636670,17290,17280,17290,17280,641
20240329,100900,3663553790,17290,17300,17300,17280,610
20240329,100800,3653008330,17290,17290,17310,17290,610
20240329,100700,3642460780,17280,17310,17310,17280,1023
20240329,100600,3624777940,17280,17310,17330,17280,1795
20240329,100500,3593698200,17310,17280,17320,17270,9423
20240329,100400,3430765800,17270,17270,17280,17260,292
20240329,100300,3425722900,17270,17260,17280,17260,2947
20240329,100200,3374828610,17270,17260,17270,17260,574
20240329,100100,3364916250,17270,17260,17270,17260,683
20240329,100000,3353125260,17260,17260,17270,17250,369
20240329,095900,3346756410,17250,17260,17270,17250,750
20240329,095800,3333815770,17260,17260,17260,17260,395
20240329,095700,3326998070,17260,17260,17270,17260,571
20240329,095600,3317138890,17250,17240,17270,17240,1900
20240329,095500,3284373070,17240,17250,17270,17240,1103
20240329,095400,3265342130,17250,17270,17270,17240,1209
20240329,095300,3244465470,17280,17290,17290,17270,492
20240329,095200,3235963740,17290,17270,17290,17270,397
20240329,095100,3229104190,17270,17230,17290,17230,2387
20240329,095000,3187910040,17230,17220,17230,17210,1349
20240329,094900,3164679560,17220,17220,17240,17200,6172
20240329,094800,3058483480,17220,17210,17220,17200,4872
20240329,094700,2974667240,17210,17210,17220,17200,2101
20240329,094600,2938508960,17210,17250,17250,17200,8063
20240329,094500,2799749480,17220,17250,17260,17220,4581
20240329,094400,2720825980,17260,17260,17270,17240,2967
20240329,094300,2669655730,17260,17270,17280,17260,193
20240329,094200,2666323780,17280,17280,17280,17260,1244
20240329,094100,2644829920,17280,17260,17280,17260,367
20240329,094000,2638490520,17270,17310,17310,17250,1844
20240329,093900,2606594390,17310,17310,17320,17240,5089
20240329,093800,2518629680,17310,17300,17310,17300,3489
20240329,093700,2458249820,17300,17300,17300,17290,1274
20240329,093600,2436214250,17300,17280,17300,17260,2665
20240329,093500,2390128490,17280,17270,17280,17250,1440
20240329,093400,2365265310,17270,17260,17270,17240,55
20240329,093300,2364316110,17230,17260,17260,17230,398
20240329,093200,2357449130,17280,17230,17280,17230,718
20240329,093100,2345073580,17230,17260,17260,17220,4035
20240329,093000,2275531270,17260,17280,17300,17260,3350
20240329,092900,2217687360,17280,17320,17330,17280,5516
20240329,092800,2122257260,17320,17310,17320,17300,4960
20240329,092700,2036409460,17310,17290,17310,17280,2683
20240329,092600,1989993490,17290,17310,17320,17270,2090
20240329,092500,1953818820,17310,17250,17310,17240,4096
20240329,092400,1883027800,17250,17230,17250,17220,3189
20240329,092300,1828070220,17230,17240,17240,17220,3621
20240329,092200,1765701120,17240,17260,17260,17230,1369
20240329,092100,1742101900,17260,17260,17280,17240,1641
20240329,092000,1713769350,17270,17230,17270,17220,938
20240329,091900,1697598230,17230,17230,17230,17210,1847
20240329,091800,1665797800,17230,17270,17280,17200,1770
20240329,091700,1635327840,17280,17290,17290,17190,1958
20240329,091600,1601489190,17290,17170,17300,17170,5765
20240329,091500,1502192760,17170,17220,17220,17160,12889
20240329,091400,1280618770,17220,17250,17250,17220,5752
20240329,091300,1181485680,17260,17250,17260,17250,1534
20240329,091200,1155019410,17260,17280,17280,17250,1163
20240329,091100,1134941460,17270,17250,17270,17240,1707
20240329,091000,1105486450,17250,17240,17250,17230,3627
20240329,090900,1042971470,17260,17250,17260,17210,8068
20240329,090800,903958820,17250,17240,17260,17240,1421
20240329,090700,879451900,17270,17220,17270,17220,2573
20240329,090600,835095790,17220,17290,17300,17200,7502
20240329,090500,705808460,17300,17340,17340,17280,5446
20240329,090400,611596390,17320,17340,17340,17300,5237
20240329,090300,520900190,17340,17340,17380,17340,7919
20240329,090200,383406950,17350,17340,17380,17310,7218
20240329,090100,258149090,17350,17260,17400,17260,4526
20240329,090000,179677450,17260,17210,17330,17210,10222