stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,193800,18282459895,3005,3005,3005,3005,32745
20240321,193700,18282459895,3005,3005,3005,3005,0
20240321,193600,18282459895,3005,3005,3005,3005,0
20240321,193500,18282459895,3005,3005,3005,3005,0
20240321,193400,18282459895,3005,3005,3005,3005,0
20240321,193300,18282459895,3005,3005,3005,3005,0
20240321,193200,18282459895,3005,3005,3005,3005,0
20240321,193100,18282459895,3005,3005,3005,3005,0
20240321,193000,18282459895,3005,3005,3005,3005,0
20240321,192900,18282459895,3005,3005,3005,3005,0
20240321,192800,18282459895,3005,3005,3005,3005,0
20240321,192700,18282459895,3005,3005,3005,3005,0
20240321,192600,18282459895,3005,3005,3005,3005,0
20240321,192500,18282459895,3005,3005,3005,3005,0
20240321,192400,18282459895,3005,3005,3005,3005,0
20240321,192300,18282459895,3005,3005,3005,3005,0
20240321,192200,18282459895,3005,3005,3005,3005,0
20240321,192100,18282459895,3005,3005,3005,3005,0
20240321,192000,18282459895,3005,3005,3005,3005,0
20240321,191900,18282459895,3005,3005,3005,3005,0
20240321,191800,18282459895,3005,3005,3005,3005,0
20240321,191700,18282459895,3005,3005,3005,3005,0
20240321,191600,18282459895,3005,3005,3005,3005,0
20240321,191500,18282459895,3005,3005,3005,3005,0
20240321,191400,18282459895,3005,3005,3005,3005,0
20240321,191300,18282459895,3005,3005,3005,3005,0
20240321,191200,18282459895,3005,3005,3005,3005,0
20240321,191100,18282459895,3005,3005,3005,3005,0
20240321,191000,18282459895,3005,3005,3005,3005,0
20240321,190900,18282459895,3005,3005,3005,3005,0
20240321,190800,18282459895,3005,3005,3005,3005,32745
20240321,190700,18282459895,3005,3005,3005,3005,0
20240321,190600,18282459895,3005,3005,3005,3005,0
20240321,190500,18282459895,3005,3005,3005,3005,0
20240321,190400,18282459895,3005,3005,3005,3005,0
20240321,190300,18282459895,3005,3005,3005,3005,0
20240321,190200,18282459895,3005,3005,3005,3005,0
20240321,190100,18282459895,3005,3005,3005,3005,0
20240321,190000,18282459895,3005,3005,3005,3005,0
20240321,185900,18282459895,3005,3005,3005,3005,0
20240321,185800,18282459895,3005,3005,3005,3005,0
20240321,185700,18282459895,3005,3005,3005,3005,0
20240321,185600,18282459895,3005,3005,3005,3005,0
20240321,185500,18282459895,3005,3005,3005,3005,0
20240321,185400,18282459895,3005,3005,3005,3005,0
20240321,185300,18282459895,3005,3005,3005,3005,0
20240321,185200,18282459895,3005,3005,3005,3005,0
20240321,185100,18282459895,3005,3005,3005,3005,0
20240321,185000,18282459895,3005,3005,3005,3005,0
20240321,184900,18282459895,3005,3005,3005,3005,0
20240321,184800,18282459895,3005,3005,3005,3005,0
20240321,184700,18282459895,3005,3005,3005,3005,0
20240321,184600,18282459895,3005,3005,3005,3005,0
20240321,184500,18282459895,3005,3005,3005,3005,0
20240321,184400,18282459895,3005,3005,3005,3005,0
20240321,184300,18282459895,3005,3005,3005,3005,0
20240321,184200,18282459895,3005,3005,3005,3005,0
20240321,184100,18282459895,3005,3005,3005,3005,0
20240321,184000,18282459895,3005,3005,3005,3005,0
20240321,183900,18282459895,3005,3005,3005,3005,0
20240321,183800,18282459895,3005,3005,3005,3005,32745
20240321,183700,18282459895,3005,3005,3005,3005,0
20240321,183600,18282459895,3005,3005,3005,3005,0
20240321,183500,18282459895,3005,3005,3005,3005,0
20240321,183400,18282459895,3005,3005,3005,3005,0
20240321,183300,18282459895,3005,3005,3005,3005,0
20240321,183200,18282459895,3005,3005,3005,3005,0
20240321,183100,18282459895,3005,3005,3005,3005,0
20240321,183000,18282459895,3005,3005,3005,3005,0
20240321,182900,18282459895,3005,3005,3005,3005,0
20240321,182800,18282459895,3005,3005,3005,3005,0
20240321,182700,18282459895,3005,3005,3005,3005,0
20240321,182600,18282459895,3005,3005,3005,3005,0
20240321,182500,18282459895,3005,3005,3005,3005,0
20240321,182400,18282459895,3005,3005,3005,3005,0
20240321,182300,18282459895,3005,3005,3005,3005,0
20240321,182200,18282459895,3005,3005,3005,3005,0
20240321,182100,18282459895,3005,3005,3005,3005,0
20240321,182000,18282459895,3005,3005,3005,3005,0
20240321,181900,18282459895,3005,3005,3005,3005,0
20240321,181800,18282459895,3005,3005,3005,3005,0
20240321,181700,18282459895,3005,3005,3005,3005,0
20240321,181600,18282459895,3005,3005,3005,3005,0
20240321,181500,18282459895,3005,3005,3005,3005,0
20240321,181400,18282459895,3005,3005,3005,3005,0
20240321,181300,18282459895,3005,3005,3005,3005,0
20240321,181200,18282459895,3005,3005,3005,3005,0
20240321,181100,18282459895,3005,3005,3005,3005,0
20240321,181000,18282459895,3005,3005,3005,3005,0
20240321,180900,18282459895,3005,3005,3005,3005,0
20240321,180800,18282459895,3005,3005,3005,3005,32745
20240321,180700,18282459895,3005,3005,3005,3005,0
20240321,180600,18282459895,3005,3005,3005,3005,0
20240321,180500,18282459895,3005,3005,3005,3005,0
20240321,180400,18282459895,3005,3005,3005,3005,0
20240321,180300,18282459895,3005,3005,3005,3005,0
20240321,180200,18282459895,3005,3005,3005,3005,0
20240321,180100,18282459895,3005,3005,3005,3005,0
20240321,180000,18282459895,3005,3005,3005,3005,0
20240321,175900,18282459895,3005,3005,3005,3005,0
20240321,175800,18282459895,3005,3005,3005,3005,0
20240321,175700,18282459895,3005,3005,3005,3005,0
20240321,175600,18282459895,3005,3005,3005,3005,0
20240321,175500,18282459895,3005,3005,3005,3005,0
20240321,175400,18282459895,3005,3005,3005,3005,0
20240321,175300,18282459895,3005,3005,3005,3005,0
20240321,175200,18282459895,3005,3005,3005,3005,0
20240321,175100,18282459895,3005,3005,3005,3005,0
20240321,175000,18282459895,3005,3005,3005,3005,0
20240321,174900,18282459895,3005,3005,3005,3005,0
20240321,174800,18282459895,3005,3005,3005,3005,0
20240321,174700,18282459895,3005,3005,3005,3005,0
20240321,174600,18282459895,3005,3005,3005,3005,0
20240321,174500,18282459895,3005,3005,3005,3005,0
20240321,174400,18282459895,3005,3005,3005,3005,0
20240321,174300,18282459895,3005,3005,3005,3005,0
20240321,174200,18282459895,3005,3005,3005,3005,0
20240321,174100,18282459895,3005,3005,3005,3005,0
20240321,174000,18282459895,3005,3005,3005,3005,0
20240321,173900,18282459895,3005,3005,3005,3005,0
20240321,173800,18282459895,3005,3005,3005,3005,32745
20240321,173700,18282459895,3005,3005,3005,3005,0
20240321,173600,18282459895,3005,3005,3005,3005,0
20240321,173500,18282459895,3005,3005,3005,3005,0
20240321,173400,18282459895,3005,3005,3005,3005,0
20240321,173300,18282459895,3005,3005,3005,3005,0
20240321,173200,18282459895,3005,3005,3005,3005,0
20240321,173100,18282459895,3005,3005,3005,3005,0
20240321,173000,18282459895,3005,3005,3005,3005,0
20240321,172900,18282459895,3005,3005,3005,3005,0
20240321,172800,18282459895,3005,3005,3005,3005,0
20240321,172700,18282459895,3005,3005,3005,3005,0
20240321,172600,18282459895,3005,3005,3005,3005,0
20240321,172500,18282459895,3005,3005,3005,3005,0
20240321,172400,18282459895,3005,3005,3005,3005,0
20240321,172300,18282459895,3005,3005,3005,3005,0
20240321,172200,18282459895,3005,3005,3005,3005,0
20240321,172100,18282459895,3005,3005,3005,3005,0
20240321,172000,18282459895,3005,3005,3005,3005,0
20240321,171900,18282459895,3005,3005,3005,3005,0
20240321,171800,18282459895,3005,3005,3005,3005,0
20240321,171700,18282459895,3005,3005,3005,3005,0
20240321,171600,18282459895,3005,3005,3005,3005,0
20240321,171500,18282459895,3005,3005,3005,3005,0
20240321,171400,18282459895,3005,3005,3005,3005,0
20240321,171300,18282459895,3005,3005,3005,3005,0
20240321,171200,18282459895,3005,3005,3005,3005,0
20240321,171100,18282459895,3005,3005,3005,3005,0
20240321,171000,18282459895,3005,3005,3005,3005,0
20240321,170900,18282459895,3005,3005,3005,3005,0
20240321,170800,18282459895,3005,3005,3005,3005,32745
20240321,170700,18282459895,3005,3005,3005,3005,0
20240321,170600,18282459895,3005,3005,3005,3005,0
20240321,170500,18282459895,3005,3005,3005,3005,0
20240321,170400,18282459895,3005,3005,3005,3005,0
20240321,170300,18282459895,3005,3005,3005,3005,0
20240321,170200,18282459895,3005,3005,3005,3005,0
20240321,170100,18282459895,3005,3005,3005,3005,0
20240321,170000,18282459895,3005,3005,3005,3005,0
20240321,165900,18282459895,3005,3005,3005,3005,0
20240321,165800,18282459895,3005,3005,3005,3005,0
20240321,165700,18282459895,3005,3005,3005,3005,0
20240321,165600,18282459895,3005,3005,3005,3005,0
20240321,165500,18282459895,3005,3005,3005,3005,0
20240321,165400,18282459895,3005,3005,3005,3005,0
20240321,165300,18282459895,3005,3005,3005,3005,0
20240321,165200,18282459895,3005,3005,3005,3005,0
20240321,165100,18282459895,3005,3005,3005,3005,0
20240321,165000,18282459895,3005,3005,3005,3005,0
20240321,164900,18282459895,3005,3005,3005,3005,0
20240321,164800,18282459895,3005,3005,3005,3005,0
20240321,164700,18282459895,3005,3005,3005,3005,0
20240321,164600,18282459895,3005,3005,3005,3005,0
20240321,164500,18282459895,3005,3005,3005,3005,0
20240321,164400,18282459895,3005,3005,3005,3005,0
20240321,164300,18282459895,3005,3005,3005,3005,0
20240321,164200,18282459895,3005,3005,3005,3005,0
20240321,164100,18282459895,3005,3005,3005,3005,0
20240321,164000,18282459895,3005,3005,3005,3005,0
20240321,163900,18282459895,3005,3005,3005,3005,0
20240321,163800,18282459895,3005,3005,3005,3005,32745
20240321,163700,18282459895,3005,3005,3005,3005,0
20240321,163600,18282459895,3005,3005,3005,3005,0
20240321,163500,18282459895,3005,3005,3005,3005,0
20240321,163400,18282459895,3005,3005,3005,3005,0
20240321,163300,18282459895,3005,3005,3005,3005,0
20240321,163200,18282459895,3005,3005,3005,3005,0
20240321,163100,18282459895,3005,3005,3005,3005,0
20240321,163000,18282459895,3005,3005,3005,3005,0
20240321,162900,18282459895,3005,3005,3005,3005,0
20240321,162800,18282459895,3005,3005,3005,3005,0
20240321,162700,18282459895,3005,3005,3005,3005,0
20240321,162600,18282459895,3005,3005,3005,3005,0
20240321,162500,18282459895,3005,3005,3005,3005,0
20240321,162400,18282459895,3005,3005,3005,3005,0
20240321,162300,18282459895,3005,3005,3005,3005,0
20240321,162200,18282459895,3005,3005,3005,3005,0
20240321,162100,18282459895,3005,3005,3005,3005,0
20240321,162000,18282459895,3005,3005,3005,3005,0
20240321,161900,18282459895,3005,3005,3005,3005,0
20240321,161800,18282459895,3005,3005,3005,3005,0
20240321,161700,18282459895,3005,3005,3005,3005,0
20240321,161600,18282459895,3005,3005,3005,3005,0
20240321,161500,18282459895,3005,3005,3005,3005,0
20240321,161400,18282459895,3005,3005,3005,3005,0
20240321,161300,18282459895,3005,3005,3005,3005,0
20240321,161200,18282459895,3005,3005,3005,3005,0
20240321,161100,18282459895,3005,3005,3005,3005,0
20240321,161000,18282459895,3005,3005,3005,3005,0
20240321,160900,18282459895,3005,3005,3005,3005,0
20240321,160800,18282459895,3005,3005,3005,3005,32745
20240321,160700,18282459895,3005,3005,3005,3005,0
20240321,160600,18282459895,3005,3005,3005,3005,0
20240321,160500,18282459895,3005,3005,3005,3005,0
20240321,160400,18282459895,3005,3005,3005,3005,0
20240321,160300,18282459895,3005,3005,3005,3005,0
20240321,160200,18282459895,3005,3005,3005,3005,0
20240321,160100,18282459895,3005,3005,3005,3005,0
20240321,160000,18282459895,3005,3005,3005,3005,0
20240321,155900,18282459895,3005,3005,3005,3005,0
20240321,155800,18282459895,3005,3005,3005,3005,0
20240321,155700,18282459895,3005,3005,3005,3005,0
20240321,155600,18282459895,3005,3005,3005,3005,0
20240321,155500,18282459895,3005,3005,3005,3005,0
20240321,155400,18282459895,3005,3005,3005,3005,0
20240321,155300,18282459895,3005,3005,3005,3005,0
20240321,155200,18282459895,3005,3005,3005,3005,0
20240321,155100,18282459895,3005,3005,3005,3005,0
20240321,155000,18282459895,3005,3005,3005,3005,0
20240321,154900,18282459895,3005,3005,3005,3005,0
20240321,154800,18282459895,3005,3005,3005,3005,0
20240321,154700,18282459895,3005,3005,3005,3005,0
20240321,154600,18282459895,3005,3005,3005,3005,0
20240321,154500,18282459895,3005,3005,3005,3005,0
20240321,154400,18282459895,3005,3005,3005,3005,0
20240321,154300,18282459895,3005,3005,3005,3005,0
20240321,154200,18282459895,3005,3005,3005,3005,0
20240321,154100,18282459895,3005,3005,3005,3005,0
20240321,154000,18282459895,3005,3005,3005,3005,0
20240321,153900,18282459895,3005,3005,3005,3005,0
20240321,153800,18282459895,3005,3005,3005,3005,32745
20240321,153700,18282459895,3005,3005,3005,3005,0
20240321,153600,18282459895,3005,3005,3005,3005,0
20240321,153500,18282459895,3005,3005,3005,3005,0
20240321,153400,18282459895,3005,3005,3005,3005,0
20240321,153300,18282459895,3005,3005,3005,3005,0
20240321,153200,18282459895,3005,3005,3005,3005,0
20240321,153100,18282459895,3005,3005,3005,3005,0
20240321,153000,18282459895,3005,3005,3005,3005,32745
20240321,152900,18184061170,3005,3005,3005,3005,0
20240321,152800,18184061170,3005,3005,3005,3005,0
20240321,152700,18184061170,3005,3005,3005,3005,0
20240321,152600,18184061170,3005,3005,3005,3005,0
20240321,152500,18184061170,3005,3005,3005,3005,0
20240321,152400,18184061170,3005,3005,3005,3005,0
20240321,152300,18184061170,3005,3005,3005,3005,0
20240321,152200,18184061170,3005,3005,3005,3005,0
20240321,152100,18184061170,3005,3005,3005,3005,0
20240321,152000,18184061170,3005,3005,3005,3005,0
20240321,151900,18184061170,3005,2995,3005,2995,9474
20240321,151800,18155638615,3005,2995,3005,2990,14295
20240321,151700,18112798450,3000,3000,3000,2995,6126
20240321,151600,18094424155,3000,2995,3000,2990,5324
20240321,151500,18078481350,2990,2990,2995,2985,4493
20240321,151400,18065031870,2990,2990,2995,2985,6091
20240321,151300,18046818235,2995,2990,2995,2985,6389
20240321,151200,18027706620,2990,2985,2990,2980,9761
20240321,151100,17998610625,2980,2990,2995,2980,7484
20240321,151000,17976269775,2985,2990,2990,2980,3703
20240321,150900,17965218825,2990,2985,2990,2985,4263
20240321,150800,17952492715,2985,2990,2990,2985,2572
20240321,150700,17944812780,2990,2985,2990,2985,5209
20240321,150600,17929263880,2985,2990,2995,2985,3179
20240321,150500,17919758350,2990,2995,2995,2990,2301
20240321,150400,17912877015,2995,2995,3000,2995,1497
20240321,150300,17908392385,2995,2995,3000,2990,2112
20240321,150200,17902063660,2995,2995,3000,2990,4590
20240321,150100,17888314385,2995,2990,2995,2990,2037
20240321,150000,17882218760,2990,2985,2995,2980,28966
20240321,145900,17795777350,2990,2990,2995,2985,5535
20240321,145800,17779242080,2990,2990,2995,2990,1412
20240321,145700,17775020155,2990,2990,2995,2990,5760
20240321,145600,17757797470,2990,2995,2995,2990,3725
20240321,145500,17746658140,2995,2995,2995,2990,1944
20240321,145400,17740841875,2995,2995,2995,2990,1032
20240321,145300,17737753265,2995,2995,2995,2990,1742
20240321,145200,17732540355,2995,2995,2995,2985,2559
20240321,145100,17724890700,2990,2985,2995,2985,8667
20240321,145000,17698995880,2985,2990,3000,2985,16665
20240321,144900,17649184750,2990,2995,3000,2990,3694
20240321,144800,17638125040,2995,2995,3000,2995,1109
20240321,144700,17634803565,2995,2995,3000,2990,2444
20240321,144600,17627484525,2990,2995,3000,2990,6182
20240321,144500,17608963105,2990,2990,2995,2990,2825
20240321,144400,17600516340,2995,2990,2995,2985,2721
20240321,144300,17592385690,2990,2990,2995,2985,5760
20240321,144200,17575163310,2985,2995,2995,2985,11177
20240321,144100,17541748730,2990,3000,3000,2990,6354
20240321,144000,17522746905,2990,3005,3010,2990,15259
20240321,143900,17477019695,3010,3005,3010,3000,3359
20240321,143800,17466937425,3005,3000,3010,3000,5057
20240321,143700,17451741065,3005,3005,3005,3005,48
20240321,143600,17451596825,3000,3000,3005,3000,101
20240321,143500,17451293620,3000,3000,3005,3000,1833
20240321,143400,17445791905,3005,3000,3005,3000,1330
20240321,143300,17441799285,3005,3000,3005,2995,1943
20240321,143200,17435967525,2995,2995,3000,2995,5194
20240321,143100,17420404800,2995,3000,3000,2995,14582
20240321,143000,17376728100,2995,3000,3005,2995,3811
20240321,142900,17365295615,3005,3005,3005,2995,3097
20240321,142800,17356008460,3005,3010,3010,2995,37864
20240321,142700,17242403465,3010,3015,3015,3010,382
20240321,142600,17241253430,3015,3015,3015,3005,13140
20240321,142500,17201752095,3010,3010,3015,3010,342
20240321,142400,17200722470,3010,3015,3015,3010,863
20240321,142300,17198122025,3020,3015,3020,3010,789
20240321,142200,17195744235,3015,3010,3015,3010,407
20240321,142100,17194518230,3015,3015,3015,3005,6878
20240321,142000,17173816190,3020,3020,3020,3010,958
20240321,141900,17170930830,3020,3015,3020,3010,612
20240321,141800,17169087125,3015,3010,3020,3010,1714
20240321,141700,17163919260,3015,3010,3015,3010,712
20240321,141600,17161774130,3015,3005,3015,3005,2575
20240321,141500,17154023535,3010,3005,3010,3005,2564
20240321,141400,17146314885,3010,3010,3010,3005,1423
20240321,141300,17142033655,3010,3015,3015,3005,3006
20240321,141200,17132983500,3015,3015,3015,3005,919
20240321,141100,17130218100,3015,3005,3020,3005,5900
20240321,141000,17112439060,3005,3010,3015,3005,8180
20240321,140900,17087848875,3010,3010,3015,3010,885
20240321,140800,17085183090,3015,3010,3015,3010,655
20240321,140700,17083209605,3015,3010,3015,3010,3072
20240321,140600,17073958585,3010,3015,3015,3010,167
20240321,140500,17073455910,3015,3015,3015,3015,997
20240321,140400,17070449955,3015,3015,3015,3015,3019
20240321,140300,17061347670,3015,3015,3015,3015,32
20240321,140200,17061251190,3015,3015,3015,3010,2257
20240321,140100,17054457560,3005,3010,3015,3005,2575
20240321,140000,17046709515,3015,3010,3015,3010,1945
20240321,135900,17040853500,3010,3005,3010,3005,6148
20240321,135800,17022360260,3005,3005,3010,3005,5895
20240321,135700,17004635785,3005,3015,3015,3005,4428
20240321,135600,16991307560,3010,3010,3015,3010,1101
20240321,135500,16987990520,3005,3015,3020,3005,4564
20240321,135400,16974248395,3015,3010,3015,3010,4318
20240321,135300,16961236200,3015,3020,3020,3010,39373
20240321,135200,16842719215,3015,3005,3015,3005,3366
20240321,135100,16832595085,3005,3010,3015,3005,14283
20240321,135000,16789657855,3015,3005,3015,3005,10386
20240321,134900,16758417585,3005,3015,3020,3005,38648
20240321,134800,16642250440,3015,3015,3015,3005,27698
20240321,134700,16558863750,3020,3015,3020,3015,4279
20240321,134600,16545962555,3015,3015,3020,3015,1340
20240321,134500,16541922440,3020,3020,3025,3015,7652
20240321,134400,16518840055,3020,3030,3030,3020,2003
20240321,134300,16512787880,3030,3030,3030,3025,2422
20240321,134200,16505460880,3030,3025,3030,3025,1364
20240321,134100,16501334770,3030,3025,3035,3025,2006
20240321,134000,16495257290,3030,3020,3035,3020,1789
20240321,133900,16489841460,3020,3015,3030,3015,2667
20240321,133800,16481788295,3020,3030,3030,3015,3398
20240321,133700,16471531260,3020,3030,3030,3015,19353
20240321,133600,16413111955,3035,3020,3035,3020,2232
20240321,133500,16406355485,3025,3020,3025,3015,4307
20240321,133400,16393351015,3020,3020,3025,3015,20114
20240321,133300,16332610960,3020,3025,3025,3020,881
20240321,133200,16329948265,3020,3025,3030,3020,2623
20240321,133100,16322018210,3030,3020,3030,3020,615
20240321,133000,16320154850,3030,3025,3030,3020,4571
20240321,132900,16306332060,3020,3025,3025,3020,39195
20240321,132800,16187880150,3025,3030,3035,3025,7377
20240321,132700,16165539775,3025,3030,3035,3025,1052
20240321,132600,16162355280,3035,3035,3040,3025,3705
20240321,132500,16151135620,3040,3035,3040,3030,2060
20240321,132400,16144888995,3030,3035,3035,3030,2658
20240321,132300,16136835230,3030,3030,3035,3030,213
20240321,132200,16136189435,3035,3035,3040,3030,1788
20240321,132100,16130769810,3035,3030,3040,3025,21597
20240321,132000,16065317820,3040,3040,3040,3030,4367
20240321,131900,16052085250,3040,3035,3040,3030,1887
20240321,131800,16046360565,3030,3030,3040,3030,11801
20240321,131700,16010523665,3030,3035,3040,3030,1194
20240321,131600,16006900160,3035,3040,3045,3030,2463
20240321,131500,15999426970,3035,3040,3045,3035,3252
20240321,131400,15989536905,3040,3035,3045,3035,398
20240321,131300,15988328430,3030,3030,3040,3030,7217
20240321,131200,15966459250,3030,3035,3045,3030,14898
20240321,131100,15921280105,3040,3050,3055,3040,9368
20240321,131000,15892764700,3050,3050,3055,3050,7168
20240321,130900,15870895450,3050,3045,3055,3045,5682
20240321,130800,15853565310,3045,3045,3055,3045,5506
20240321,130700,15836782465,3050,3040,3050,3040,2266
20240321,130600,15829885235,3040,3040,3040,3035,2072
20240321,130500,15823592445,3045,3030,3045,3030,4417
20240321,130400,15810170340,3035,3035,3040,3030,2511
20240321,130300,15802548405,3030,3035,3035,3030,4100
20240321,130200,15790125075,3030,3040,3040,3030,5864
20240321,130100,15772325485,3040,3040,3040,3035,642
20240321,130000,15770375320,3040,3040,3040,3035,3347
20240321,125900,15760204050,3040,3035,3040,3030,1566
20240321,125800,15755451220,3030,3035,3040,3030,3297
20240321,125700,15745444815,3035,3040,3045,3035,1866
20240321,125600,15739775770,3045,3040,3045,3040,221
20240321,125500,15739103925,3045,3050,3050,3040,2297
20240321,125400,15732111605,3050,3025,3050,3020,17110
20240321,125300,15680243675,3025,3030,3035,3025,6226
20240321,125200,15661396335,3035,3030,3035,3030,4122
20240321,125100,15648906670,3035,3030,3035,3030,800
20240321,125000,15646482620,3030,3030,3030,3025,5959
20240321,124900,15628446505,3030,3040,3040,3030,4400
20240321,124800,15615109430,3035,3030,3040,3025,3138
20240321,124700,15605605135,3025,3030,3035,3025,10116
20240321,124600,15574973535,3035,3030,3035,3025,5790
20240321,124500,15557433505,3035,3025,3040,3020,11343
20240321,124400,15523088125,3025,3040,3045,3020,86220
20240321,124300,15261894000,3045,3045,3050,3040,6914
20240321,124200,15240849345,3045,3045,3050,3045,4357
20240321,124100,15227582260,3045,3050,3050,3040,23734
20240321,124000,15155336400,3050,3050,3055,3045,6836
20240321,123900,15134512750,3050,3060,3060,3045,24760
20240321,123800,15059022280,3060,3055,3065,3055,4534
20240321,123700,15045157975,3060,3050,3060,3045,10125
20240321,123600,15014298725,3050,3055,3055,3050,12103
20240321,123500,14977384165,3060,3060,3060,3050,4746
20240321,123400,14962889410,3055,3055,3060,3050,16374
20240321,123300,14912929100,3050,3060,3060,3050,27637
20240321,123200,14828541670,3060,3065,3065,3060,5775
20240321,123100,14810868395,3060,3065,3065,3060,18662
20240321,123000,14753735940,3065,3070,3070,3065,6298
20240321,122900,14734416230,3070,3075,3075,3070,2871
20240321,122800,14725596395,3070,3070,3075,3070,2487
20240321,122700,14717958720,3075,3075,3075,3070,1973
20240321,122600,14711895130,3075,3070,3075,3070,4258
20240321,122500,14698808070,3070,3070,3070,3065,3780
20240321,122400,14687216310,3075,3070,3075,3065,4316
20240321,122300,14673979325,3065,3075,3075,3065,7711
20240321,122200,14650314605,3075,3070,3075,3070,2950
20240321,122100,14641257410,3070,3075,3085,3070,19002
20240321,122000,14582768480,3075,3060,3075,3060,34897
20240321,121900,14475812990,3060,3060,3065,3055,9901
20240321,121800,14445514665,3055,3060,3065,3055,16187
20240321,121700,14395962090,3060,3060,3065,3050,45808
20240321,121600,14255894740,3060,3070,3070,3060,19594
20240321,121500,14195894915,3070,3070,3075,3065,28987
20240321,121400,14106950540,3075,3080,3085,3070,23753
20240321,121300,14033957820,3085,3080,3085,3075,9565
20240321,121200,14004510555,3075,3070,3085,3070,10130
20240321,121100,13973315400,3070,3075,3085,3065,29480
20240321,121000,13882865775,3075,3095,3095,3070,14424
20240321,120900,13838408140,3095,3090,3095,3090,4661
20240321,120800,13823998655,3090,3110,3110,3090,18453
20240321,120700,13766817165,3110,3090,3110,3090,18547
20240321,120600,13709309975,3095,3085,3095,3075,15763
20240321,120500,13660654390,3085,3085,3090,3060,70819
20240321,120400,13443054285,3085,3090,3095,3085,19912
20240321,120300,13381576285,3090,3100,3105,3090,18304
20240321,120200,13324971965,3100,3100,3105,3090,11746
20240321,120100,13288608050,3095,3105,3120,3095,14262
20240321,120000,13244333375,3105,3095,3105,3085,39069
20240321,115900,13123483845,3095,3130,3130,3095,88140
20240321,115800,12849498410,3130,3110,3135,3110,85527
20240321,115700,12582290430,3115,3110,3115,3105,22864
20240321,115600,12511184830,3110,3095,3120,3095,47501
20240321,115500,12363581585,3105,3100,3105,3090,36750
20240321,115400,12249712080,3100,3085,3115,3085,51593
20240321,115300,12089963135,3085,3115,3120,3070,207904
20240321,115200,11447177265,3120,3110,3130,3110,48972
20240321,115100,11294633785,3115,3130,3150,3105,163640
20240321,115000,10784232010,3130,3130,3160,3125,128255
20240321,114900,10380950630,3125,3130,3145,3120,67253
20240321,114800,10170288815,3120,3145,3155,3115,154906
20240321,114700,9685762280,3150,3155,3155,3125,211443
20240321,114600,9022631155,3155,3170,3190,3140,288556
20240321,114500,8110973380,3165,3130,3230,3120,675787
20240321,114400,5967158270,3130,3155,3165,3105,404439
20240321,114300,4698192230,3155,3050,3180,3030,571379
20240321,114200,2922249595,3050,2985,3060,2985,128352
20240321,114100,2533496625,2985,2985,2985,2985,3245
20240321,114000,2523810300,2985,2980,2985,2980,127
20240321,113900,2523431210,2980,2975,2985,2975,9905
20240321,113800,2493864845,2975,2990,2990,2975,6909
20240321,113700,2473255795,2990,2990,2990,2990,656
20240321,113600,2471294355,2990,2990,2990,2990,50
20240321,113500,2471144855,2985,2985,2985,2985,11
20240321,113400,2471112020,2990,2980,2990,2975,11758
20240321,113300,2436109240,2980,2985,2990,2980,20725
20240321,113200,2374297535,2985,2990,2990,2985,286
20240321,113100,2373442435,2985,2985,2985,2985,0
20240321,113000,2373442435,2985,2985,2985,2985,2547
20240321,112900,2365839640,2980,2985,2990,2980,8704
20240321,112800,2339898640,2985,2980,2985,2980,1330
20240321,112700,2335930090,2985,2985,2990,2980,2363
20240321,112600,2328881975,2990,2985,2990,2980,231
20240321,112500,2328192740,2985,2985,2990,2980,1322
20240321,112400,2324250915,2990,2985,2990,2985,389
20240321,112300,2323089495,2985,2985,2985,2985,198
20240321,112200,2322498465,2985,2995,2995,2985,7422
20240321,112100,2300341075,2995,2995,2995,2995,101
20240321,112000,2300038580,2985,2985,2985,2985,962
20240321,111900,2297167010,2985,2985,2985,2985,307
20240321,111800,2296250615,2985,2985,2985,2985,300
20240321,111700,2295355115,2985,2985,2995,2985,988
20240321,111600,2292405920,2995,2985,2995,2985,170
20240321,111500,2291898390,2995,2985,2995,2985,2428
20240321,111400,2284640920,2985,2985,2985,2985,538
20240321,111300,2283034990,2985,2990,2990,2985,505
20240321,111200,2281527060,2990,2985,2990,2985,3855
20240321,111100,2270019635,2985,2985,2985,2985,1720
20240321,111000,2264885435,2990,2985,2995,2985,254
20240321,110900,2264126145,2990,2990,2995,2985,864
20240321,110800,2261542475,2985,2985,2985,2985,599
20240321,110700,2259754460,2990,2995,2995,2990,9167
20240321,110600,2232342415,2990,2990,2990,2990,6
20240321,110500,2232324475,3000,2995,3000,2995,1123
20240321,110400,2228958885,2995,2995,3000,2990,1452
20240321,110300,2224610970,2995,2995,2995,2995,70
20240321,110200,2224401320,2995,2990,2995,2990,420
20240321,110100,2223145195,2990,2990,2990,2990,2550
20240321,110000,2215520695,2990,2990,2995,2990,239
20240321,105900,2214806075,2995,2990,2995,2990,242
20240321,105800,2214081335,2995,2995,2995,2990,11417
20240321,105700,2179943625,3000,2990,3000,2990,3633
20240321,105600,2169077955,2990,2990,2995,2990,4571
20240321,105500,2155405665,2995,2990,2995,2990,1719
20240321,105400,2150262955,2995,2995,2995,2995,139
20240321,105300,2149846650,2995,2995,2995,2995,2052
20240321,105200,2143700910,3000,3000,3000,3000,283
20240321,105100,2142851910,3000,2995,3000,2990,345
20240321,105000,2141819615,2995,2990,2995,2990,1760
20240321,104900,2136551085,2990,2990,2990,2990,1539
20240321,104800,2131949475,2990,2995,2995,2990,638
20240321,104700,2130041720,2995,2995,2995,2990,143
20240321,104600,2129613450,2995,3000,3000,2990,10072
20240321,104500,2099490940,3000,3000,3000,3000,51
20240321,104400,2099337940,2995,2995,2995,2995,168
20240321,104300,2098834780,2995,2990,3000,2990,5241
20240321,104200,2083114175,3000,2990,3000,2990,2448
20240321,104100,2075794645,2990,3000,3000,2990,4698
20240321,104000,2061739800,3000,3000,3000,3000,316
20240321,103900,2060791800,3000,3000,3000,2995,241
20240321,103800,2060069800,3000,3000,3000,2995,294
20240321,103700,2059188335,2995,3000,3000,2995,951
20240321,103600,2056340085,3000,2990,3005,2990,776
20240321,103500,2054013290,2990,3000,3000,2990,7600
20240321,103400,2031216400,3000,2985,3000,2985,9455
20240321,103300,2002862195,2985,2995,2995,2985,2286
20240321,103200,1996031550,2990,2990,2990,2990,405
20240321,103100,1994820600,2990,2990,2990,2990,376
20240321,103000,1993696360,2990,2990,2995,2990,19525
20240321,102900,1935311580,2995,2990,2995,2990,3276
20240321,102800,1925516295,2990,2990,2995,2990,7126
20240321,102700,1904209505,2990,2990,2990,2990,2575
20240321,102600,1896510255,2995,2995,2995,2995,866
20240321,102500,1893916585,3000,2995,3000,2995,3248
20240321,102400,1884174970,2995,2995,3000,2995,1846
20240321,102300,1878646195,3000,3000,3000,3000,11
20240321,102200,1878613195,2995,2995,2995,2995,2818
20240321,102100,1870173285,2995,2995,2995,2990,710
20240321,102000,1868047465,2995,2990,2995,2990,2072
20240321,101900,1861841835,2990,2995,2995,2990,1187
20240321,101800,1858292605,2995,2995,2995,2995,8886
20240321,101700,1831679035,2995,2995,2995,2995,3156
20240321,101600,1822226815,2995,2995,3000,2995,5560
20240321,101500,1805574565,2995,2995,3000,2995,3108
20240321,101400,1796266040,3000,3000,3000,3000,239
20240321,101300,1795549040,3000,3000,3000,3000,1307
20240321,101200,1791628040,3005,3010,3010,3000,3038
20240321,101100,1782488700,3010,3000,3010,3000,11943
20240321,101000,1746643735,3005,3005,3005,3000,4080
20240321,100900,1734395835,3000,3005,3005,3000,12925
20240321,100800,1695619485,3005,3005,3005,3000,885
20240321,100700,1692962665,3005,3010,3010,3000,8787
20240321,100600,1666560200,3005,3010,3010,3005,1156
20240321,100500,1663085685,3010,3010,3010,3010,13
20240321,100400,1663046555,3005,3005,3005,3000,1717
20240321,100300,1657887880,3000,3005,3005,3000,6551
20240321,100200,1638231625,3005,3010,3010,3005,5652
20240321,100100,1621239635,3015,3020,3020,3010,209
20240321,100000,1620610485,3005,3015,3020,3005,2517
20240321,095900,1613044735,3015,3015,3020,3010,7498
20240321,095800,1590471285,3010,3015,3015,3010,564
20240321,095700,1588770835,3015,3005,3015,3005,2145
20240321,095600,1582314340,3005,3005,3010,3005,1285
20240321,095500,1578449555,3010,3010,3010,3005,2454
20240321,095400,1571071540,3010,3010,3010,3005,1693
20240321,095300,1565977760,3010,3010,3015,3005,3270
20240321,095200,1556148755,3015,3010,3015,3010,584
20240321,095100,1554390550,3010,3010,3010,3005,951
20240321,095000,1551528415,3010,3005,3015,3005,1842
20240321,094900,1545992835,3015,3015,3015,3005,15120
20240321,094800,1500554160,3010,3010,3020,3005,4088
20240321,094700,1488250375,3020,3015,3020,3005,5556
20240321,094600,1471538850,3015,3020,3020,3015,369
20240321,094500,1470425480,3020,3010,3020,3010,598
20240321,094400,1468622860,3010,3015,3020,3010,7299
20240321,094300,1446644035,3015,3020,3020,3015,7207
20240321,094200,1424910990,3030,3025,3030,3020,3788
20240321,094100,1413453760,3015,3025,3025,3010,5187
20240321,094000,1397805585,3020,3010,3020,3005,6612
20240321,093900,1377893405,3010,3010,3015,3010,10087
20240321,093800,1347526530,3010,3015,3015,3010,889
20240321,093700,1344847620,3015,3010,3015,3010,873
20240321,093600,1342218550,3010,3015,3015,3010,6687
20240321,093500,1322076465,3020,3025,3025,3020,1386
20240321,093400,1317890695,3025,3030,3030,3020,7127
20240321,093300,1296328705,3025,3030,3030,3025,3883
20240321,093200,1284570255,3025,3030,3030,3025,4973
20240321,093100,1269502315,3030,3025,3030,3025,2722
20240321,093000,1261268105,3020,3020,3020,3015,9747
20240321,092900,1231832665,3015,3020,3020,3015,1841
20240321,092800,1226276180,3015,3015,3020,3015,2718
20240321,092700,1218077735,3015,3015,3020,3010,1042
20240321,092600,1214933210,3015,3030,3030,3010,11472
20240321,092500,1180300325,3030,3030,3035,3020,13464
20240321,092400,1139529000,3030,3025,3030,3020,15121
20240321,092300,1093728350,3030,3025,3030,3025,22003
20240321,092200,1027074905,3025,3015,3025,3015,7519
20240321,092100,1004367750,3015,3020,3020,3010,3625
20240321,092000,993435650,3020,3010,3020,3005,5451
20240321,091900,977014150,3005,3015,3015,3005,5430
20240321,091800,960653565,3015,3015,3015,3005,3670
20240321,091700,949600375,3005,2995,3010,2995,9840
20240321,091600,920037855,2995,3000,3005,2990,6020
20240321,091500,902003230,3000,2990,3000,2990,9549
20240321,091400,873399315,3000,2990,3000,2985,11035
20240321,091300,840403045,2990,2995,3000,2985,3995
20240321,091200,828445760,2995,2990,2995,2985,20105
20240321,091100,768356595,2990,2990,2995,2985,4220
20240321,091000,755739375,2990,3000,3000,2985,13314
20240321,090900,715941740,2995,3005,3005,2995,20292
20240321,090800,655117035,3000,3010,3010,3000,5013
20240321,090700,640072430,3010,2995,3010,2995,9083
20240321,090600,612806895,2995,3015,3015,2990,10249
20240321,090500,582048870,3015,3020,3025,3010,15105
20240321,090400,536409305,3020,3015,3020,3005,15469
20240321,090300,489783425,3015,2990,3015,2985,22678
20240321,090200,421721410,2990,2990,2995,2960,52846
20240321,090100,264699055,2990,3005,3010,2990,20731
20240321,090000,202545270,3005,2980,3005,2980,66615