stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195700,8583301910,12770,12770,12770,12770,8632
20240318,195600,8583301910,12770,12770,12770,12770,0
20240318,195500,8583301910,12770,12770,12770,12770,0
20240318,195400,8583301910,12770,12770,12770,12770,0
20240318,195300,8583301910,12770,12770,12770,12770,0
20240318,195200,8583301910,12770,12770,12770,12770,0
20240318,195100,8583301910,12770,12770,12770,12770,0
20240318,195000,8583301910,12770,12770,12770,12770,0
20240318,194900,8583301910,12770,12770,12770,12770,0
20240318,194800,8583301910,12770,12770,12770,12770,0
20240318,194700,8583301910,12770,12770,12770,12770,0
20240318,194600,8583301910,12770,12770,12770,12770,0
20240318,194500,8583301910,12770,12770,12770,12770,0
20240318,194400,8583301910,12770,12770,12770,12770,0
20240318,194300,8583301910,12770,12770,12770,12770,0
20240318,194200,8583301910,12770,12770,12770,12770,0
20240318,194100,8583301910,12770,12770,12770,12770,0
20240318,194000,8583301910,12770,12770,12770,12770,0
20240318,193900,8583301910,12770,12770,12770,12770,0
20240318,193800,8583301910,12770,12770,12770,12770,0
20240318,193700,8583301910,12770,12770,12770,12770,0
20240318,193600,8583301910,12770,12770,12770,12770,0
20240318,193500,8583301910,12770,12770,12770,12770,0
20240318,193400,8583301910,12770,12770,12770,12770,0
20240318,193300,8583301910,12770,12770,12770,12770,0
20240318,193200,8583301910,12770,12770,12770,12770,0
20240318,193100,8583301910,12770,12770,12770,12770,0
20240318,193000,8583301910,12770,12770,12770,12770,0
20240318,192900,8583301910,12770,12770,12770,12770,0
20240318,192800,8583301910,12770,12770,12770,12770,0
20240318,192700,8583301910,12770,12770,12770,12770,8632
20240318,192600,8583301910,12770,12770,12770,12770,0
20240318,192500,8583301910,12770,12770,12770,12770,0
20240318,192400,8583301910,12770,12770,12770,12770,0
20240318,192300,8583301910,12770,12770,12770,12770,0
20240318,192200,8583301910,12770,12770,12770,12770,0
20240318,192100,8583301910,12770,12770,12770,12770,0
20240318,192000,8583301910,12770,12770,12770,12770,0
20240318,191900,8583301910,12770,12770,12770,12770,0
20240318,191800,8583301910,12770,12770,12770,12770,0
20240318,191700,8583301910,12770,12770,12770,12770,0
20240318,191600,8583301910,12770,12770,12770,12770,0
20240318,191500,8583301910,12770,12770,12770,12770,0
20240318,191400,8583301910,12770,12770,12770,12770,0
20240318,191300,8583301910,12770,12770,12770,12770,0
20240318,191200,8583301910,12770,12770,12770,12770,0
20240318,191100,8583301910,12770,12770,12770,12770,0
20240318,191000,8583301910,12770,12770,12770,12770,0
20240318,190900,8583301910,12770,12770,12770,12770,0
20240318,190800,8583301910,12770,12770,12770,12770,0
20240318,190700,8583301910,12770,12770,12770,12770,0
20240318,190600,8583301910,12770,12770,12770,12770,0
20240318,190500,8583301910,12770,12770,12770,12770,0
20240318,190400,8583301910,12770,12770,12770,12770,0
20240318,190300,8583301910,12770,12770,12770,12770,0
20240318,190200,8583301910,12770,12770,12770,12770,0
20240318,190100,8583301910,12770,12770,12770,12770,0
20240318,190000,8583301910,12770,12770,12770,12770,0
20240318,185900,8583301910,12770,12770,12770,12770,0
20240318,185800,8583301910,12770,12770,12770,12770,0
20240318,185700,8583301910,12770,12770,12770,12770,8632
20240318,185600,8583301910,12770,12770,12770,12770,0
20240318,185500,8583301910,12770,12770,12770,12770,0
20240318,185400,8583301910,12770,12770,12770,12770,0
20240318,185300,8583301910,12770,12770,12770,12770,0
20240318,185200,8583301910,12770,12770,12770,12770,0
20240318,185100,8583301910,12770,12770,12770,12770,0
20240318,185000,8583301910,12770,12770,12770,12770,0
20240318,184900,8583301910,12770,12770,12770,12770,0
20240318,184800,8583301910,12770,12770,12770,12770,0
20240318,184700,8583301910,12770,12770,12770,12770,0
20240318,184600,8583301910,12770,12770,12770,12770,0
20240318,184500,8583301910,12770,12770,12770,12770,0
20240318,184400,8583301910,12770,12770,12770,12770,0
20240318,184300,8583301910,12770,12770,12770,12770,0
20240318,184200,8583301910,12770,12770,12770,12770,0
20240318,184100,8583301910,12770,12770,12770,12770,0
20240318,184000,8583301910,12770,12770,12770,12770,0
20240318,183900,8583301910,12770,12770,12770,12770,0
20240318,183800,8583301910,12770,12770,12770,12770,0
20240318,183700,8583301910,12770,12770,12770,12770,0
20240318,183600,8583301910,12770,12770,12770,12770,0
20240318,183500,8583301910,12770,12770,12770,12770,0
20240318,183400,8583301910,12770,12770,12770,12770,0
20240318,183300,8583301910,12770,12770,12770,12770,0
20240318,183200,8583301910,12770,12770,12770,12770,0
20240318,183100,8583301910,12770,12770,12770,12770,0
20240318,183000,8583301910,12770,12770,12770,12770,0
20240318,182900,8583301910,12770,12770,12770,12770,0
20240318,182800,8583301910,12770,12770,12770,12770,0
20240318,182700,8583301910,12770,12770,12770,12770,8632
20240318,182600,8583301910,12770,12770,12770,12770,0
20240318,182500,8583301910,12770,12770,12770,12770,0
20240318,182400,8583301910,12770,12770,12770,12770,0
20240318,182300,8583301910,12770,12770,12770,12770,0
20240318,182200,8583301910,12770,12770,12770,12770,0
20240318,182100,8583301910,12770,12770,12770,12770,0
20240318,182000,8583301910,12770,12770,12770,12770,0
20240318,181900,8583301910,12770,12770,12770,12770,0
20240318,181800,8583301910,12770,12770,12770,12770,0
20240318,181700,8583301910,12770,12770,12770,12770,0
20240318,181600,8583301910,12770,12770,12770,12770,0
20240318,181500,8583301910,12770,12770,12770,12770,0
20240318,181400,8583301910,12770,12770,12770,12770,0
20240318,181300,8583301910,12770,12770,12770,12770,0
20240318,181200,8583301910,12770,12770,12770,12770,0
20240318,181100,8583301910,12770,12770,12770,12770,0
20240318,181000,8583301910,12770,12770,12770,12770,0
20240318,180900,8583301910,12770,12770,12770,12770,0
20240318,180800,8583301910,12770,12770,12770,12770,0
20240318,180700,8583301910,12770,12770,12770,12770,0
20240318,180600,8583301910,12770,12770,12770,12770,0
20240318,180500,8583301910,12770,12770,12770,12770,0
20240318,180400,8583301910,12770,12770,12770,12770,0
20240318,180300,8583301910,12770,12770,12770,12770,0
20240318,180200,8583301910,12770,12770,12770,12770,0
20240318,180100,8583301910,12770,12770,12770,12770,0
20240318,180000,8583301910,12770,12770,12770,12770,0
20240318,175900,8583301910,12770,12770,12770,12770,0
20240318,175800,8583301910,12770,12770,12770,12770,0
20240318,175700,8583301910,12770,12770,12770,12770,8632
20240318,175600,8583301910,12770,12770,12770,12770,0
20240318,175500,8583301910,12770,12770,12770,12770,0
20240318,175400,8583301910,12770,12770,12770,12770,0
20240318,175300,8583301910,12770,12770,12770,12770,0
20240318,175200,8583301910,12770,12770,12770,12770,0
20240318,175100,8583301910,12770,12770,12770,12770,0
20240318,175000,8583301910,12770,12770,12770,12770,0
20240318,174900,8583301910,12770,12770,12770,12770,0
20240318,174800,8583301910,12770,12770,12770,12770,0
20240318,174700,8583301910,12770,12770,12770,12770,0
20240318,174600,8583301910,12770,12770,12770,12770,0
20240318,174500,8583301910,12770,12770,12770,12770,0
20240318,174400,8583301910,12770,12770,12770,12770,0
20240318,174300,8583301910,12770,12770,12770,12770,0
20240318,174200,8583301910,12770,12770,12770,12770,0
20240318,174100,8583301910,12770,12770,12770,12770,0
20240318,174000,8583301910,12770,12770,12770,12770,0
20240318,173900,8583301910,12770,12770,12770,12770,0
20240318,173800,8583301910,12770,12770,12770,12770,0
20240318,173700,8583301910,12770,12770,12770,12770,0
20240318,173600,8583301910,12770,12770,12770,12770,0
20240318,173500,8583301910,12770,12770,12770,12770,0
20240318,173400,8583301910,12770,12770,12770,12770,0
20240318,173300,8583301910,12770,12770,12770,12770,0
20240318,173200,8583301910,12770,12770,12770,12770,0
20240318,173100,8583301910,12770,12770,12770,12770,0
20240318,173000,8583301910,12770,12770,12770,12770,0
20240318,172900,8583301910,12770,12770,12770,12770,0
20240318,172800,8583301910,12770,12770,12770,12770,0
20240318,172700,8583301910,12770,12770,12770,12770,8632
20240318,172600,8583301910,12770,12770,12770,12770,0
20240318,172500,8583301910,12770,12770,12770,12770,0
20240318,172400,8583301910,12770,12770,12770,12770,0
20240318,172300,8583301910,12770,12770,12770,12770,0
20240318,172200,8583301910,12770,12770,12770,12770,0
20240318,172100,8583301910,12770,12770,12770,12770,0
20240318,172000,8583301910,12770,12770,12770,12770,0
20240318,171900,8583301910,12770,12770,12770,12770,0
20240318,171800,8583301910,12770,12770,12770,12770,0
20240318,171700,8583301910,12770,12770,12770,12770,0
20240318,171600,8583301910,12770,12770,12770,12770,0
20240318,171500,8583301910,12770,12770,12770,12770,0
20240318,171400,8583301910,12770,12770,12770,12770,0
20240318,171300,8583301910,12770,12770,12770,12770,0
20240318,171200,8583301910,12770,12770,12770,12770,0
20240318,171100,8583301910,12770,12770,12770,12770,0
20240318,171000,8583301910,12770,12770,12770,12770,0
20240318,170900,8583301910,12770,12770,12770,12770,0
20240318,170800,8583301910,12770,12770,12770,12770,0
20240318,170700,8583301910,12770,12770,12770,12770,0
20240318,170600,8583301910,12770,12770,12770,12770,0
20240318,170500,8583301910,12770,12770,12770,12770,0
20240318,170400,8583301910,12770,12770,12770,12770,0
20240318,170300,8583301910,12770,12770,12770,12770,0
20240318,170200,8583301910,12770,12770,12770,12770,0
20240318,170100,8583301910,12770,12770,12770,12770,0
20240318,170000,8583301910,12770,12770,12770,12770,0
20240318,165900,8583301910,12770,12770,12770,12770,0
20240318,165800,8583301910,12770,12770,12770,12770,0
20240318,165700,8583301910,12770,12770,12770,12770,8632
20240318,165600,8583301910,12770,12770,12770,12770,0
20240318,165500,8583301910,12770,12770,12770,12770,0
20240318,165400,8583301910,12770,12770,12770,12770,0
20240318,165300,8583301910,12770,12770,12770,12770,0
20240318,165200,8583301910,12770,12770,12770,12770,0
20240318,165100,8583301910,12770,12770,12770,12770,0
20240318,165000,8583301910,12770,12770,12770,12770,0
20240318,164900,8583301910,12770,12770,12770,12770,0
20240318,164800,8583301910,12770,12770,12770,12770,0
20240318,164700,8583301910,12770,12770,12770,12770,0
20240318,164600,8583301910,12770,12770,12770,12770,0
20240318,164500,8583301910,12770,12770,12770,12770,0
20240318,164400,8583301910,12770,12770,12770,12770,0
20240318,164300,8583301910,12770,12770,12770,12770,0
20240318,164200,8583301910,12770,12770,12770,12770,0
20240318,164100,8583301910,12770,12770,12770,12770,0
20240318,164000,8583301910,12770,12770,12770,12770,0
20240318,163900,8583301910,12770,12770,12770,12770,0
20240318,163800,8583301910,12770,12770,12770,12770,0
20240318,163700,8583301910,12770,12770,12770,12770,0
20240318,163600,8583301910,12770,12770,12770,12770,0
20240318,163500,8583301910,12770,12770,12770,12770,0
20240318,163400,8583301910,12770,12770,12770,12770,0
20240318,163300,8583301910,12770,12770,12770,12770,0
20240318,163200,8583301910,12770,12770,12770,12770,0
20240318,163100,8583301910,12770,12770,12770,12770,0
20240318,163000,8583301910,12770,12770,12770,12770,0
20240318,162900,8583301910,12770,12770,12770,12770,0
20240318,162800,8583301910,12770,12770,12770,12770,0
20240318,162700,8583301910,12770,12770,12770,12770,8632
20240318,162600,8583301910,12770,12770,12770,12770,0
20240318,162500,8583301910,12770,12770,12770,12770,0
20240318,162400,8583301910,12770,12770,12770,12770,0
20240318,162300,8583301910,12770,12770,12770,12770,0
20240318,162200,8583301910,12770,12770,12770,12770,0
20240318,162100,8583301910,12770,12770,12770,12770,0
20240318,162000,8583301910,12770,12770,12770,12770,0
20240318,161900,8583301910,12770,12770,12770,12770,0
20240318,161800,8583301910,12770,12770,12770,12770,0
20240318,161700,8583301910,12770,12770,12770,12770,0
20240318,161600,8583301910,12770,12770,12770,12770,0
20240318,161500,8583301910,12770,12770,12770,12770,0
20240318,161400,8583301910,12770,12770,12770,12770,0
20240318,161300,8583301910,12770,12770,12770,12770,0
20240318,161200,8583301910,12770,12770,12770,12770,0
20240318,161100,8583301910,12770,12770,12770,12770,0
20240318,161000,8583301910,12770,12770,12770,12770,0
20240318,160900,8583301910,12770,12770,12770,12770,0
20240318,160800,8583301910,12770,12770,12770,12770,0
20240318,160700,8583301910,12770,12770,12770,12770,0
20240318,160600,8583301910,12770,12770,12770,12770,0
20240318,160500,8583301910,12770,12770,12770,12770,0
20240318,160400,8583301910,12770,12770,12770,12770,0
20240318,160300,8583301910,12770,12770,12770,12770,0
20240318,160200,8583301910,12770,12770,12770,12770,0
20240318,160100,8583301910,12770,12770,12770,12770,0
20240318,160000,8583301910,12770,12770,12770,12770,0
20240318,155900,8583301910,12770,12770,12770,12770,0
20240318,155800,8583301910,12770,12770,12770,12770,0
20240318,155700,8583301910,12770,12770,12770,12770,8632
20240318,155600,8583301910,12770,12770,12770,12770,0
20240318,155500,8583301910,12770,12770,12770,12770,0
20240318,155400,8583301910,12770,12770,12770,12770,0
20240318,155300,8583301910,12770,12770,12770,12770,0
20240318,155200,8583301910,12770,12770,12770,12770,0
20240318,155100,8583301910,12770,12770,12770,12770,0
20240318,155000,8583301910,12770,12770,12770,12770,0
20240318,154900,8583301910,12770,12770,12770,12770,0
20240318,154800,8583301910,12770,12770,12770,12770,0
20240318,154700,8583301910,12770,12770,12770,12770,0
20240318,154600,8583301910,12770,12770,12770,12770,0
20240318,154500,8583301910,12770,12770,12770,12770,0
20240318,154400,8583301910,12770,12770,12770,12770,0
20240318,154300,8583301910,12770,12770,12770,12770,0
20240318,154200,8583301910,12770,12770,12770,12770,0
20240318,154100,8583301910,12770,12770,12770,12770,0
20240318,154000,8583301910,12770,12770,12770,12770,0
20240318,153900,8583301910,12770,12770,12770,12770,0
20240318,153800,8583301910,12770,12770,12770,12770,0
20240318,153700,8583301910,12770,12770,12770,12770,0
20240318,153600,8583301910,12770,12770,12770,12770,0
20240318,153500,8583301910,12770,12770,12770,12770,0
20240318,153400,8583301910,12770,12770,12770,12770,0
20240318,153300,8583301910,12770,12770,12770,12770,0
20240318,153200,8583301910,12770,12770,12770,12770,0
20240318,153100,8583301910,12770,12770,12770,12770,0
20240318,153000,8583301910,12770,12770,12770,12770,8632
20240318,152900,8473071270,12770,12770,12770,12770,0
20240318,152800,8473071270,12770,12770,12770,12770,0
20240318,152700,8473071270,12770,12770,12770,12770,0
20240318,152600,8473071270,12770,12770,12770,12770,0
20240318,152500,8473071270,12770,12770,12770,12770,0
20240318,152400,8473071270,12770,12770,12770,12770,0
20240318,152300,8473071270,12770,12770,12770,12770,0
20240318,152200,8473071270,12770,12770,12770,12770,0
20240318,152100,8473071270,12770,12770,12770,12770,0
20240318,152000,8473071270,12770,12770,12770,12770,0
20240318,151900,8473071270,12770,12770,12770,12760,2213
20240318,151800,8444830010,12770,12770,12770,12760,1996
20240318,151700,8419349220,12770,12770,12770,12760,633
20240318,151600,8411266370,12770,12770,12770,12760,296
20240318,151500,8407486810,12770,12770,12770,12760,5003
20240318,151400,8343643090,12760,12760,12770,12760,3069
20240318,151300,8304476810,12760,12770,12770,12760,655
20240318,151200,8296113860,12770,12770,12770,12760,1497
20240318,151100,8277006690,12770,12770,12770,12770,435
20240318,151000,8271451740,12770,12760,12770,12760,530
20240318,150900,8264684750,12770,12770,12770,12760,522
20240318,150800,8258018870,12770,12770,12770,12770,418
20240318,150700,8252681010,12770,12770,12770,12770,379
20240318,150600,8247841180,12770,12770,12770,12760,508
20240318,150500,8241354220,12760,12770,12770,12760,877
20240318,150400,8230158530,12770,12770,12770,12760,449
20240318,150300,8224425670,12770,12770,12770,12770,2383
20240318,150200,8193994760,12770,12770,12770,12760,1551
20240318,150100,8174188540,12770,12770,12770,12760,1221
20240318,150000,8158598350,12770,12760,12770,12760,487
20240318,145900,8152379920,12770,12770,12770,12770,340
20240318,145800,8148038120,12770,12760,12770,12760,468
20240318,145700,8142062560,12760,12770,12770,12760,268
20240318,145600,8138640290,12770,12770,12770,12760,682
20240318,145500,8129933560,12770,12770,12770,12760,814
20240318,145400,8119539950,12770,12760,12770,12760,618
20240318,145300,8111648990,12770,12770,12770,12760,394
20240318,145200,8106618780,12770,12770,12770,12760,6281
20240318,145100,8026460910,12770,12770,12770,12760,1308
20240318,145000,8009757910,12760,12770,12770,12760,1304
20240318,144900,7993106900,12770,12770,12770,12760,2632
20240318,144800,7959499550,12770,12770,12770,12760,1313
20240318,144700,7942733410,12770,12770,12770,12760,510
20240318,144600,7936223810,12770,12780,12780,12760,89748
20240318,144500,6790549610,12780,12780,12780,12770,5357
20240318,144400,6722087920,12780,12780,12780,12770,249
20240318,144300,6718906240,12780,12780,12780,12770,1098
20240318,144200,6704883800,12780,12770,12780,12770,2257
20240318,144100,6676051960,12770,12780,12780,12770,406
20240318,144000,6670863740,12780,12780,12780,12770,960
20240318,143900,6658596710,12770,12780,12780,12770,785
20240318,143800,6648564720,12780,12780,12780,12770,306
20240318,143700,6644654550,12780,12780,12780,12770,2107
20240318,143600,6617727130,12780,12780,12780,12770,1850
20240318,143500,6594084630,12780,12780,12780,12770,468
20240318,143400,6588104420,12780,12770,12780,12770,355
20240318,143300,6583568640,12780,12780,12780,12770,138
20240318,143200,6581805180,12770,12780,12780,12770,798
20240318,143100,6571607570,12780,12780,12780,12770,529
20240318,143000,6564847880,12780,12770,12780,12770,730
20240318,142900,6555520340,12780,12780,12780,12770,105
20240318,142800,6554178470,12770,12770,12780,12770,319
20240318,142700,6550103820,12780,12770,12780,12770,1716
20240318,142600,6528189500,12770,12780,12780,12770,471
20240318,142500,6522170740,12770,12780,12780,12770,577
20240318,142400,6514798660,12780,12780,12780,12770,1702
20240318,142300,6493047630,12780,12780,12780,12770,157
20240318,142200,6491041350,12770,12780,12780,12770,1334
20240318,142100,6473993370,12780,12770,12780,12770,368
20240318,142000,6469293030,12780,12780,12780,12770,3505
20240318,141900,6424499170,12780,12770,12780,12770,376
20240318,141800,6419694640,12780,12780,12780,12770,153
20240318,141700,6417739410,12780,12770,12780,12770,3982
20240318,141600,6366879950,12780,12780,12780,12770,615
20240318,141500,6359020340,12780,12780,12780,12770,475
20240318,141400,6352950340,12770,12780,12790,12770,1076
20240318,141300,6339198330,12780,12790,12790,12770,416
20240318,141200,6333880280,12780,12780,12780,12770,725
20240318,141100,6324614810,12780,12780,12780,12770,287
20240318,141000,6320947450,12780,12780,12780,12770,6278
20240318,140900,6240715110,12770,12780,12780,12770,234
20240318,140800,6237725850,12780,12770,12780,12770,118
20240318,140700,6236217930,12770,12770,12780,12770,236
20240318,140600,6233203090,12770,12780,12780,12770,323
20240318,140500,6229077180,12780,12780,12780,12770,290
20240318,140400,6225372670,12780,12770,12780,12770,1024
20240318,140300,6212292410,12770,12780,12780,12770,7182
20240318,140200,6120567050,12780,12780,12780,12770,6823
20240318,140100,6033415250,12770,12780,12780,12770,887
20240318,140000,6022086630,12780,12780,12780,12770,1350
20240318,135900,6004845120,12780,12780,12780,12770,215
20240318,135800,6002098160,12780,12770,12780,12770,1633
20240318,135700,5981244710,12770,12780,12780,12770,296
20240318,135600,5977463120,12780,12770,12780,12770,607
20240318,135500,5969710530,12780,12770,12780,12770,3027
20240318,135400,5931054980,12780,12780,12780,12780,36
20240318,135300,5930594900,12780,12770,12780,12770,292
20240318,135200,5926865440,12770,12770,12780,12770,1951
20240318,135100,5901946840,12780,12780,12780,12770,285
20240318,135000,5898305040,12780,12790,12790,12770,690
20240318,134900,5889492990,12770,12790,12790,12770,20680
20240318,134800,5625202980,12780,12780,12790,12780,3811
20240318,134700,5576479160,12780,12790,12790,12780,107
20240318,134600,5575111130,12790,12790,12790,12780,1182
20240318,134500,5560004640,12780,12790,12790,12780,1754
20240318,134400,5537585760,12790,12780,12790,12780,705
20240318,134300,5528572510,12780,12790,12790,12780,2206
20240318,134200,5500359090,12790,12780,12790,12780,236
20240318,134100,5497341220,12790,12790,12790,12790,363
20240318,134000,5492698450,12790,12780,12790,12780,491
20240318,133900,5486420420,12790,12790,12790,12780,348
20240318,133800,5481969900,12790,12780,12790,12780,2250
20240318,133700,5453193490,12780,12790,12790,12780,320
20240318,133600,5449100810,12790,12790,12790,12780,1219
20240318,133500,5433519860,12780,12780,12790,12780,41
20240318,133400,5432995720,12780,12790,12790,12780,426
20240318,133300,5427550620,12780,12780,12790,12780,2094
20240318,133200,5400789200,12780,12790,12790,12780,116
20240318,133100,5399306680,12790,12780,12790,12780,224
20240318,133000,5396442060,12790,12780,12790,12780,287
20240318,132900,5392771830,12780,12790,12790,12780,11
20240318,132800,5392631240,12780,12790,12790,12780,87
20240318,132700,5391519310,12790,12790,12790,12780,138
20240318,132600,5389754490,12790,12790,12790,12780,158
20240318,132500,5387734180,12790,12780,12790,12780,373
20240318,132400,5382964350,12790,12790,12790,12780,1006
20240318,132300,5370098720,12790,12780,12790,12780,2544
20240318,132200,5337560990,12790,12780,12790,12780,213
20240318,132100,5334838280,12790,12790,12790,12780,1095
20240318,132000,5320839230,12780,12790,12790,12780,3408
20240318,131900,5277251990,12790,12790,12790,12790,171
20240318,131800,5275064900,12780,12790,12790,12780,1626
20240318,131700,5254281950,12790,12790,12790,12790,251
20240318,131600,5251071660,12780,12790,12790,12780,3728
20240318,131500,5203391600,12790,12790,12790,12780,17
20240318,131400,5203174210,12790,12780,12790,12780,241
20240318,131300,5200094200,12780,12790,12790,12780,29
20240318,131200,5199723430,12780,12780,12790,12780,872
20240318,131100,5188572240,12790,12790,12790,12780,79
20240318,131000,5187562010,12780,12780,12790,12780,283
20240318,130900,5183944180,12780,12790,12790,12780,137
20240318,130800,5182193220,12780,12790,12790,12780,123
20240318,130700,5180621240,12790,12790,12790,12780,234
20240318,130600,5177628590,12780,12780,12790,12780,773
20240318,130500,5167745710,12780,12790,12790,12780,636
20240318,130400,5159617240,12780,12790,12790,12780,689
20240318,130300,5150807980,12790,12780,12790,12780,1295
20240318,130200,5134245520,12790,12780,12790,12780,930
20240318,130100,5122359610,12790,12780,12790,12780,309
20240318,130000,5118410330,12790,12790,12790,12780,111
20240318,125900,5116991270,12780,12790,12790,12780,70
20240318,125800,5116096540,12780,12790,12790,12780,76
20240318,125700,5115124510,12780,12790,12790,12780,1129
20240318,125600,5100687170,12790,12780,12790,12780,165
20240318,125500,5098577720,12790,12780,12790,12780,4301
20240318,125400,5043569860,12790,12790,12790,12780,107
20240318,125300,5042201460,12780,12780,12790,12780,156
20240318,125200,5040207500,12790,12780,12790,12780,925
20240318,125100,5028383650,12780,12780,12790,12780,6124
20240318,125000,4950118660,12790,12790,12790,12780,125
20240318,124900,4948520580,12780,12790,12790,12780,5295
20240318,124800,4880850140,12780,12790,12790,12780,113
20240318,124700,4879404920,12790,12790,12790,12780,380
20240318,124600,4874545570,12780,12790,12790,12780,565
20240318,124500,4867320830,12790,12790,12790,12780,87
20240318,124400,4866208600,12790,12790,12790,12780,1025
20240318,124300,4853098880,12790,12790,12790,12780,251
20240318,124200,4849889440,12790,12790,12790,12780,329
20240318,124100,4845682090,12790,12780,12790,12780,1874
20240318,124000,4821731870,12780,12780,12780,12780,503
20240318,123900,4815303530,12780,12780,12790,12780,167
20240318,123800,4813169180,12790,12780,12790,12780,255
20240318,123700,4809908850,12780,12790,12790,12780,305
20240318,123600,4806008510,12780,12790,12790,12780,1445
20240318,123500,4787528290,12790,12780,12790,12780,125
20240318,123400,4785930670,12790,12780,12790,12780,359
20240318,123300,4781339090,12780,12790,12790,12780,318
20240318,123200,4777274850,12780,12790,12790,12780,75
20240318,123100,4776315710,12780,12790,12790,12780,444
20240318,123000,4770640860,12780,12780,12790,12780,998
20240318,122900,4757882970,12790,12790,12790,12780,5448
20240318,122800,4688215170,12780,12780,12790,12780,248
20240318,122700,4685045720,12790,12790,12790,12780,122
20240318,122600,4683485430,12780,12780,12790,12780,274
20240318,122500,4679982360,12780,12790,12790,12780,240
20240318,122400,4676913820,12790,12790,12790,12780,481
20240318,122300,4670762830,12790,12790,12790,12780,320
20240318,122200,4666672130,12790,12790,12790,12780,524
20240318,122100,4659974930,12790,12790,12790,12780,491
20240318,122000,4653695080,12790,12790,12790,12780,874
20240318,121900,4642524840,12790,12790,12790,12780,939
20240318,121800,4630522100,12790,12790,12790,12780,2241
20240318,121700,4601860210,12780,12780,12790,12780,464
20240318,121600,4595928310,12790,12790,12790,12780,512
20240318,121500,4589380330,12790,12790,12790,12790,21
20240318,121400,4589111740,12790,12790,12790,12780,446
20240318,121300,4583409020,12790,12790,12790,12780,743
20240318,121200,4573911340,12780,12790,12790,12780,486
20240318,121100,4567695930,12790,12790,12790,12780,137
20240318,121000,4565944060,12780,12790,12790,12780,1368
20240318,120900,4548450390,12790,12780,12790,12780,186
20240318,120800,4546073240,12780,12790,12790,12780,80
20240318,120700,4545050650,12790,12780,12790,12780,3895
20240318,120600,4495237420,12780,12790,12790,12780,944
20240318,120500,4483167790,12790,12790,12790,12790,89
20240318,120400,4482029480,12780,12780,12790,12780,72
20240318,120300,4481109250,12780,12780,12790,12780,422
20240318,120200,4475715140,12780,12780,12790,12780,1616
20240318,120100,4455062560,12790,12780,12790,12780,252
20240318,120000,4451840130,12790,12780,12790,12780,569
20240318,115900,4444567770,12780,12780,12780,12780,235
20240318,115800,4441564470,12790,12780,12790,12780,74
20240318,115700,4440618160,12780,12780,12790,12780,179
20240318,115600,4438329940,12780,12790,12790,12780,1190
20240318,115500,4423121700,12790,12780,12790,12780,699
20240318,115400,4414187320,12780,12790,12790,12780,4361
20240318,115300,4358453500,12790,12790,12790,12780,92
20240318,115200,4357277470,12790,12780,12790,12780,1964
20240318,115100,4332159580,12780,12790,12790,12780,349
20240318,115000,4327699230,12780,12780,12790,12780,401
20240318,114900,4322573200,12780,12780,12790,12780,95
20240318,114800,4321358850,12790,12780,12790,12780,124
20240318,114700,4319773890,12790,12790,12790,12780,6327
20240318,114600,4238863730,12790,12790,12790,12780,215
20240318,114500,4236115750,12790,12780,12790,12780,60
20240318,114400,4235348880,12780,12790,12790,12780,299
20240318,114300,4231527520,12790,12790,12790,12780,1180
20240318,114200,4216435820,12780,12790,12790,12780,291
20240318,114100,4212716010,12780,12780,12790,12780,283
20240318,114000,4209099100,12780,12780,12780,12780,2212
20240318,113900,4180829740,12780,12780,12780,12770,4663
20240318,113800,4121237100,12780,12780,12780,12770,2062
20240318,113700,4094884770,12770,12770,12780,12770,1635
20240318,113600,4073990000,12780,12780,12780,12770,836
20240318,113500,4063308310,12780,12780,12780,12770,2195
20240318,113400,4035275310,12780,12780,12780,12770,209
20240318,113300,4032604330,12770,12770,12780,12770,288
20240318,113200,4028925760,12770,12770,12780,12770,243
20240318,113100,4025822250,12780,12780,12780,12770,1005
20240318,113000,4012982790,12770,12780,12780,12770,2644
20240318,112900,3979212180,12780,12770,12780,12770,647
20240318,112800,3970944620,12780,12770,12780,12770,785
20240318,112700,3960918680,12770,12780,12780,12770,564
20240318,112600,3953716320,12780,12780,12780,12770,316
20240318,112500,3949678950,12770,12770,12780,12770,300
20240318,112400,3945846390,12780,12780,12780,12770,1122
20240318,112300,3931511150,12770,12780,12780,12770,554
20240318,112200,3924435950,12780,12780,12780,12770,285
20240318,112100,3920794190,12780,12780,12780,12770,79
20240318,112000,3919784980,12770,12780,12780,12770,344
20240318,111900,3915389370,12770,12780,12780,12770,530
20240318,111800,3908617640,12780,12780,12780,12770,159
20240318,111700,3906586120,12780,12770,12780,12770,700
20240318,111600,3897642700,12780,12780,12780,12770,878
20240318,111500,3886424940,12770,12780,12780,12770,15265
20240318,111400,3691350450,12780,12780,12780,12770,1623
20240318,111300,3670609010,12770,12780,12780,12770,1467
20240318,111200,3651863120,12780,12780,12780,12770,2204
20240318,111100,3623696500,12780,12780,12780,12770,104
20240318,111000,3622368320,12770,12780,12780,12770,508
20240318,110900,3615878490,12780,12770,12780,12770,251
20240318,110800,3612672660,12780,12780,12780,12770,416
20240318,110700,3607359610,12780,12780,12780,12770,1161
20240318,110600,3592522600,12780,12770,12780,12770,187
20240318,110500,3590133530,12780,12770,12780,12770,163
20240318,110400,3588050450,12780,12770,12780,12770,154
20240318,110300,3586083710,12780,12780,12780,12770,691
20240318,110200,3577258010,12780,12780,12780,12770,4895
20240318,110100,3514745420,12770,12780,12780,12770,290
20240318,110000,3511041360,12780,12780,12780,12770,201
20240318,105900,3508474230,12780,12780,12780,12770,2337
20240318,105800,3478628940,12780,12780,12780,12770,90
20240318,105700,3477478890,12770,12770,12780,12770,255
20240318,105600,3474221830,12770,12770,12780,12770,4907
20240318,105500,3411510540,12780,12780,12780,12770,837
20240318,105400,3400815970,12780,12780,12780,12770,543
20240318,105300,3393876760,12770,12780,12780,12770,1264
20240318,105200,3377723550,12780,12780,12780,12770,553
20240318,105100,3370656310,12770,12780,12780,12770,1189
20240318,105000,3355470620,12780,12770,12780,12770,1130
20240318,104900,3341039120,12770,12790,12790,12770,9360
20240318,104800,3221443730,12790,12790,12790,12780,415
20240318,104700,3216139730,12790,12780,12790,12780,278
20240318,104600,3212585790,12790,12790,12790,12780,424
20240318,104500,3207163340,12790,12790,12790,12780,524
20240318,104400,3200464430,12790,12790,12790,12780,461
20240318,104300,3194571320,12790,12790,12790,12780,84
20240318,104200,3193497490,12790,12790,12790,12780,277
20240318,104100,3189955870,12790,12790,12790,12780,1853
20240318,104000,3166274400,12780,12770,12780,12770,1370
20240318,103900,3148766090,12780,12770,12780,12770,458
20240318,103800,3142914380,12770,12780,12780,12770,548
20240318,103700,3135911320,12780,12780,12780,12770,1098
20240318,103600,3121880380,12780,12780,12780,12770,572
20240318,103500,3114573350,12780,12780,12780,12770,450
20240318,103400,3108822850,12770,12770,12780,12770,559
20240318,103300,3101679800,12780,12780,12780,12770,947
20240318,103200,3089577310,12780,12790,12790,12770,2576
20240318,103100,3056655270,12790,12790,12790,12780,124
20240318,103000,3055069430,12780,12790,12790,12780,925
20240318,102900,3043247720,12790,12790,12790,12790,500
20240318,102800,3036852720,12780,12780,12790,12780,146
20240318,102700,3034986610,12780,12790,12790,12780,81
20240318,102600,3033950920,12790,12780,12790,12780,1442
20240318,102500,3015521500,12790,12790,12790,12780,874
20240318,102400,3004349770,12790,12780,12790,12780,180
20240318,102300,3002047910,12790,12790,12790,12780,375
20240318,102200,2997253450,12790,12790,12790,12790,129
20240318,102100,2995603540,12780,12780,12790,12770,2430
20240318,102000,2964551420,12790,12790,12790,12780,2144
20240318,101900,2937150740,12790,12790,12790,12780,60
20240318,101800,2936383380,12790,12780,12790,12780,616
20240318,101700,2928510840,12770,12780,12780,12770,463
20240318,101600,2922593760,12780,12780,12780,12780,316
20240318,101500,2918555280,12780,12780,12780,12770,581
20240318,101400,2911130130,12780,12780,12780,12770,1462
20240318,101300,2892453870,12780,12780,12780,12770,2120
20240318,101200,2865377060,12790,12770,12790,12770,1950
20240318,101100,2840456450,12770,12770,12780,12770,1898
20240318,101000,2816215460,12780,12780,12780,12770,476
20240318,100900,2810132200,12780,12780,12780,12770,10072
20240318,100800,2681418380,12790,12800,12800,12790,4561
20240318,100700,2623083180,12790,12780,12790,12780,5221
20240318,100600,2556322300,12790,12790,12790,12780,294
20240318,100500,2552564190,12790,12780,12790,12780,318
20240318,100400,2548499780,12780,12790,12790,12780,823
20240318,100300,2537980080,12790,12780,12790,12780,1251
20240318,100200,2521984180,12780,12780,12780,12780,1196
20240318,100100,2506699300,12780,12780,12780,12770,212
20240318,100000,2503990320,12780,12790,12790,12780,12364
20240318,095900,2345977750,12780,12790,12790,12780,1147
20240318,095800,2331318340,12790,12790,12790,12780,1634
20240318,095700,2310420280,12790,12790,12790,12780,947
20240318,095600,2298311310,12790,12790,12790,12780,4105
20240318,095500,2245831360,12790,12790,12790,12780,2574
20240318,095400,2212927590,12790,12790,12790,12780,730
20240318,095300,2203590930,12790,12790,12790,12790,164
20240318,095200,2201493370,12780,12790,12790,12780,3233
20240318,095100,2160143460,12790,12800,12800,12790,3376
20240318,095000,2116958620,12800,12800,12800,12790,104
20240318,094900,2115627440,12800,12800,12800,12800,1457
20240318,094800,2096977840,12800,12800,12800,12800,175
20240318,094700,2094737840,12800,12800,12800,12790,1293
20240318,094600,2078187690,12800,12800,12800,12790,400
20240318,094500,2073068330,12800,12800,12800,12800,536
20240318,094400,2066207530,12800,12800,12800,12800,209
20240318,094300,2063532330,12800,12800,12800,12790,520
20240318,094200,2056878330,12800,12810,12810,12790,1155
20240318,094100,2042094820,12800,12810,12810,12800,9680
20240318,094000,1918175300,12810,12810,12810,12800,1079
20240318,093900,1904361470,12810,12810,12810,12800,2597
20240318,093800,1871106060,12810,12810,12810,12800,760
20240318,093700,1861371490,12810,12810,12810,12800,943
20240318,093600,1849293790,12810,12800,12810,12790,1431
20240318,093500,1830978250,12790,12790,12800,12790,488
20240318,093400,1824735590,12800,12790,12800,12780,2394
20240318,093300,1794117320,12790,12790,12790,12780,3761
20240318,093200,1746017030,12790,12790,12790,12780,265
20240318,093100,1742627750,12780,12790,12790,12780,756
20240318,093000,1732961600,12790,12790,12790,12780,1161
20240318,092900,1718120030,12790,12780,12790,12780,840
20240318,092800,1707376630,12780,12770,12790,12770,2253
20240318,092700,1678586110,12780,12780,12780,12770,2118
20240318,092600,1651534440,12780,12780,12780,12770,1502
20240318,092500,1632339030,12780,12780,12780,12770,2586
20240318,092400,1599305860,12780,12770,12780,12770,2034
20240318,092300,1573314560,12770,12780,12780,12770,2075
20240318,092200,1546815680,12770,12780,12780,12770,3718
20240318,092100,1499329220,12780,12770,12780,12770,3729
20240318,092000,1451709880,12770,12770,12770,12760,2091
20240318,091900,1425008440,12770,12780,12780,12770,12493
20240318,091800,1265467260,12780,12790,12790,12780,3037
20240318,091700,1226651700,12790,12790,12790,12780,7641
20240318,091600,1128998340,12790,12790,12800,12780,4850
20240318,091500,1066966930,12790,12800,12810,12790,1238
20240318,091400,1051123450,12800,12810,12810,12800,3344
20240318,091300,1008318610,12810,12810,12810,12810,418
20240318,091200,1002964030,12810,12810,12820,12810,1687
20240318,091100,981351200,12810,12810,12810,12800,391
20240318,091000,976342530,12810,12800,12830,12790,3519
20240318,090900,931284930,12810,12800,12810,12790,2898
20240318,090800,894199670,12800,12790,12800,12790,9392
20240318,090700,774064770,12790,12780,12790,12780,3045
20240318,090600,735137620,12780,12790,12790,12770,7217
20240318,090500,642893110,12790,12800,12800,12790,9539
20240318,090400,520882900,12800,12810,12810,12790,11616
20240318,090300,372199500,12810,12800,12810,12800,7022
20240318,090200,282297490,12810,12830,12830,12800,9926
20240318,090100,155205100,12820,12840,12840,12810,4017
20240318,090000,103710190,12830,12850,12850,12830,8055