stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,194400,21964455700,18930,18930,18930,18930,19959
20240327,194300,21964455700,18930,18930,18930,18930,0
20240327,194200,21964455700,18930,18930,18930,18930,0
20240327,194100,21964455700,18930,18930,18930,18930,0
20240327,194000,21964455700,18930,18930,18930,18930,0
20240327,193900,21964455700,18930,18930,18930,18930,0
20240327,193800,21964455700,18930,18930,18930,18930,0
20240327,193700,21964455700,18930,18930,18930,18930,0
20240327,193600,21964455700,18930,18930,18930,18930,0
20240327,193500,21964455700,18930,18930,18930,18930,0
20240327,193400,21964455700,18930,18930,18930,18930,0
20240327,193300,21964455700,18930,18930,18930,18930,0
20240327,193200,21964455700,18930,18930,18930,18930,0
20240327,193100,21964455700,18930,18930,18930,18930,0
20240327,193000,21964455700,18930,18930,18930,18930,0
20240327,192900,21964455700,18930,18930,18930,18930,0
20240327,192800,21964455700,18930,18930,18930,18930,0
20240327,192700,21964455700,18930,18930,18930,18930,0
20240327,192600,21964455700,18930,18930,18930,18930,0
20240327,192500,21964455700,18930,18930,18930,18930,0
20240327,192400,21964455700,18930,18930,18930,18930,0
20240327,192300,21964455700,18930,18930,18930,18930,0
20240327,192200,21964455700,18930,18930,18930,18930,0
20240327,192100,21964455700,18930,18930,18930,18930,0
20240327,192000,21964455700,18930,18930,18930,18930,0
20240327,191900,21964455700,18930,18930,18930,18930,0
20240327,191800,21964455700,18930,18930,18930,18930,0
20240327,191700,21964455700,18930,18930,18930,18930,0
20240327,191600,21964455700,18930,18930,18930,18930,0
20240327,191500,21964455700,18930,18930,18930,18930,0
20240327,191400,21964455700,18930,18930,18930,18930,19959
20240327,191300,21964455700,18930,18930,18930,18930,0
20240327,191200,21964455700,18930,18930,18930,18930,0
20240327,191100,21964455700,18930,18930,18930,18930,0
20240327,191000,21964455700,18930,18930,18930,18930,0
20240327,190900,21964455700,18930,18930,18930,18930,0
20240327,190800,21964455700,18930,18930,18930,18930,0
20240327,190700,21964455700,18930,18930,18930,18930,0
20240327,190600,21964455700,18930,18930,18930,18930,0
20240327,190500,21964455700,18930,18930,18930,18930,0
20240327,190400,21964455700,18930,18930,18930,18930,0
20240327,190300,21964455700,18930,18930,18930,18930,0
20240327,190200,21964455700,18930,18930,18930,18930,0
20240327,190100,21964455700,18930,18930,18930,18930,0
20240327,190000,21964455700,18930,18930,18930,18930,0
20240327,185900,21964455700,18930,18930,18930,18930,0
20240327,185800,21964455700,18930,18930,18930,18930,0
20240327,185700,21964455700,18930,18930,18930,18930,0
20240327,185600,21964455700,18930,18930,18930,18930,0
20240327,185500,21964455700,18930,18930,18930,18930,0
20240327,185400,21964455700,18930,18930,18930,18930,0
20240327,185300,21964455700,18930,18930,18930,18930,0
20240327,185200,21964455700,18930,18930,18930,18930,0
20240327,185100,21964455700,18930,18930,18930,18930,0
20240327,185000,21964455700,18930,18930,18930,18930,0
20240327,184900,21964455700,18930,18930,18930,18930,0
20240327,184800,21964455700,18930,18930,18930,18930,0
20240327,184700,21964455700,18930,18930,18930,18930,0
20240327,184600,21964455700,18930,18930,18930,18930,0
20240327,184500,21964455700,18930,18930,18930,18930,0
20240327,184400,21964455700,18930,18930,18930,18930,19959
20240327,184300,21964455700,18930,18930,18930,18930,0
20240327,184200,21964455700,18930,18930,18930,18930,0
20240327,184100,21964455700,18930,18930,18930,18930,0
20240327,184000,21964455700,18930,18930,18930,18930,0
20240327,183900,21964455700,18930,18930,18930,18930,0
20240327,183800,21964455700,18930,18930,18930,18930,0
20240327,183700,21964455700,18930,18930,18930,18930,0
20240327,183600,21964455700,18930,18930,18930,18930,0
20240327,183500,21964455700,18930,18930,18930,18930,0
20240327,183400,21964455700,18930,18930,18930,18930,0
20240327,183300,21964455700,18930,18930,18930,18930,0
20240327,183200,21964455700,18930,18930,18930,18930,0
20240327,183100,21964455700,18930,18930,18930,18930,0
20240327,183000,21964455700,18930,18930,18930,18930,0
20240327,182900,21964455700,18930,18930,18930,18930,0
20240327,182800,21964455700,18930,18930,18930,18930,0
20240327,182700,21964455700,18930,18930,18930,18930,0
20240327,182600,21964455700,18930,18930,18930,18930,0
20240327,182500,21964455700,18930,18930,18930,18930,0
20240327,182400,21964455700,18930,18930,18930,18930,0
20240327,182300,21964455700,18930,18930,18930,18930,0
20240327,182200,21964455700,18930,18930,18930,18930,0
20240327,182100,21964455700,18930,18930,18930,18930,0
20240327,182000,21964455700,18930,18930,18930,18930,0
20240327,181900,21964455700,18930,18930,18930,18930,0
20240327,181800,21964455700,18930,18930,18930,18930,0
20240327,181700,21964455700,18930,18930,18930,18930,0
20240327,181600,21964455700,18930,18930,18930,18930,0
20240327,181500,21964455700,18930,18930,18930,18930,0
20240327,181400,21964455700,18930,18930,18930,18930,19959
20240327,181300,21964455700,18930,18930,18930,18930,0
20240327,181200,21964455700,18930,18930,18930,18930,0
20240327,181100,21964455700,18930,18930,18930,18930,0
20240327,181000,21964455700,18930,18930,18930,18930,0
20240327,180900,21964455700,18930,18930,18930,18930,0
20240327,180800,21964455700,18930,18930,18930,18930,0
20240327,180700,21964455700,18930,18930,18930,18930,0
20240327,180600,21964455700,18930,18930,18930,18930,0
20240327,180500,21964455700,18930,18930,18930,18930,0
20240327,180400,21964455700,18930,18930,18930,18930,0
20240327,180300,21964455700,18930,18930,18930,18930,0
20240327,180200,21964455700,18930,18930,18930,18930,0
20240327,180100,21964455700,18930,18930,18930,18930,0
20240327,180000,21964455700,18930,18930,18930,18930,0
20240327,175900,21964455700,18930,18930,18930,18930,0
20240327,175800,21964455700,18930,18930,18930,18930,0
20240327,175700,21964455700,18930,18930,18930,18930,0
20240327,175600,21964455700,18930,18930,18930,18930,0
20240327,175500,21964455700,18930,18930,18930,18930,0
20240327,175400,21964455700,18930,18930,18930,18930,0
20240327,175300,21964455700,18930,18930,18930,18930,0
20240327,175200,21964455700,18930,18930,18930,18930,0
20240327,175100,21964455700,18930,18930,18930,18930,0
20240327,175000,21964455700,18930,18930,18930,18930,0
20240327,174900,21964455700,18930,18930,18930,18930,0
20240327,174800,21964455700,18930,18930,18930,18930,0
20240327,174700,21964455700,18930,18930,18930,18930,0
20240327,174600,21964455700,18930,18930,18930,18930,0
20240327,174500,21964455700,18930,18930,18930,18930,0
20240327,174400,21964455700,18930,18930,18930,18930,19959
20240327,174300,21964455700,18930,18930,18930,18930,0
20240327,174200,21964455700,18930,18930,18930,18930,0
20240327,174100,21964455700,18930,18930,18930,18930,0
20240327,174000,21964455700,18930,18930,18930,18930,0
20240327,173900,21964455700,18930,18930,18930,18930,0
20240327,173800,21964455700,18930,18930,18930,18930,0
20240327,173700,21964455700,18930,18930,18930,18930,0
20240327,173600,21964455700,18930,18930,18930,18930,0
20240327,173500,21964455700,18930,18930,18930,18930,0
20240327,173400,21964455700,18930,18930,18930,18930,0
20240327,173300,21964455700,18930,18930,18930,18930,0
20240327,173200,21964455700,18930,18930,18930,18930,0
20240327,173100,21964455700,18930,18930,18930,18930,0
20240327,173000,21964455700,18930,18930,18930,18930,0
20240327,172900,21964455700,18930,18930,18930,18930,0
20240327,172800,21964455700,18930,18930,18930,18930,0
20240327,172700,21964455700,18930,18930,18930,18930,0
20240327,172600,21964455700,18930,18930,18930,18930,0
20240327,172500,21964455700,18930,18930,18930,18930,0
20240327,172400,21964455700,18930,18930,18930,18930,0
20240327,172300,21964455700,18930,18930,18930,18930,0
20240327,172200,21964455700,18930,18930,18930,18930,0
20240327,172100,21964455700,18930,18930,18930,18930,0
20240327,172000,21964455700,18930,18930,18930,18930,0
20240327,171900,21964455700,18930,18930,18930,18930,0
20240327,171800,21964455700,18930,18930,18930,18930,0
20240327,171700,21964455700,18930,18930,18930,18930,0
20240327,171600,21964455700,18930,18930,18930,18930,0
20240327,171500,21964455700,18930,18930,18930,18930,0
20240327,171400,21964455700,18930,18930,18930,18930,19959
20240327,171300,21964455700,18930,18930,18930,18930,0
20240327,171200,21964455700,18930,18930,18930,18930,0
20240327,171100,21964455700,18930,18930,18930,18930,0
20240327,171000,21964455700,18930,18930,18930,18930,0
20240327,170900,21964455700,18930,18930,18930,18930,0
20240327,170800,21964455700,18930,18930,18930,18930,0
20240327,170700,21964455700,18930,18930,18930,18930,0
20240327,170600,21964455700,18930,18930,18930,18930,0
20240327,170500,21964455700,18930,18930,18930,18930,0
20240327,170400,21964455700,18930,18930,18930,18930,0
20240327,170300,21964455700,18930,18930,18930,18930,0
20240327,170200,21964455700,18930,18930,18930,18930,0
20240327,170100,21964455700,18930,18930,18930,18930,0
20240327,170000,21964455700,18930,18930,18930,18930,0
20240327,165900,21964455700,18930,18930,18930,18930,0
20240327,165800,21964455700,18930,18930,18930,18930,0
20240327,165700,21964455700,18930,18930,18930,18930,0
20240327,165600,21964455700,18930,18930,18930,18930,0
20240327,165500,21964455700,18930,18930,18930,18930,0
20240327,165400,21964455700,18930,18930,18930,18930,0
20240327,165300,21964455700,18930,18930,18930,18930,0
20240327,165200,21964455700,18930,18930,18930,18930,0
20240327,165100,21964455700,18930,18930,18930,18930,0
20240327,165000,21964455700,18930,18930,18930,18930,0
20240327,164900,21964455700,18930,18930,18930,18930,0
20240327,164800,21964455700,18930,18930,18930,18930,0
20240327,164700,21964455700,18930,18930,18930,18930,0
20240327,164600,21964455700,18930,18930,18930,18930,0
20240327,164500,21964455700,18930,18930,18930,18930,0
20240327,164400,21964455700,18930,18930,18930,18930,19959
20240327,164300,21964455700,18930,18930,18930,18930,0
20240327,164200,21964455700,18930,18930,18930,18930,0
20240327,164100,21964455700,18930,18930,18930,18930,0
20240327,164000,21964455700,18930,18930,18930,18930,0
20240327,163900,21964455700,18930,18930,18930,18930,0
20240327,163800,21964455700,18930,18930,18930,18930,0
20240327,163700,21964455700,18930,18930,18930,18930,0
20240327,163600,21964455700,18930,18930,18930,18930,0
20240327,163500,21964455700,18930,18930,18930,18930,0
20240327,163400,21964455700,18930,18930,18930,18930,0
20240327,163300,21964455700,18930,18930,18930,18930,0
20240327,163200,21964455700,18930,18930,18930,18930,0
20240327,163100,21964455700,18930,18930,18930,18930,0
20240327,163000,21964455700,18930,18930,18930,18930,0
20240327,162900,21964455700,18930,18930,18930,18930,0
20240327,162800,21964455700,18930,18930,18930,18930,0
20240327,162700,21964455700,18930,18930,18930,18930,0
20240327,162600,21964455700,18930,18930,18930,18930,0
20240327,162500,21964455700,18930,18930,18930,18930,0
20240327,162400,21964455700,18930,18930,18930,18930,0
20240327,162300,21964455700,18930,18930,18930,18930,0
20240327,162200,21964455700,18930,18930,18930,18930,0
20240327,162100,21964455700,18930,18930,18930,18930,0
20240327,162000,21964455700,18930,18930,18930,18930,0
20240327,161900,21964455700,18930,18930,18930,18930,0
20240327,161800,21964455700,18930,18930,18930,18930,0
20240327,161700,21964455700,18930,18930,18930,18930,0
20240327,161600,21964455700,18930,18930,18930,18930,0
20240327,161500,21964455700,18930,18930,18930,18930,0
20240327,161400,21964455700,18930,18930,18930,18930,19959
20240327,161300,21964455700,18930,18930,18930,18930,0
20240327,161200,21964455700,18930,18930,18930,18930,0
20240327,161100,21964455700,18930,18930,18930,18930,0
20240327,161000,21964455700,18930,18930,18930,18930,0
20240327,160900,21964455700,18930,18930,18930,18930,0
20240327,160800,21964455700,18930,18930,18930,18930,0
20240327,160700,21964455700,18930,18930,18930,18930,0
20240327,160600,21964455700,18930,18930,18930,18930,0
20240327,160500,21964455700,18930,18930,18930,18930,0
20240327,160400,21964455700,18930,18930,18930,18930,0
20240327,160300,21964455700,18930,18930,18930,18930,0
20240327,160200,21964455700,18930,18930,18930,18930,0
20240327,160100,21964455700,18930,18930,18930,18930,0
20240327,160000,21964455700,18930,18930,18930,18930,0
20240327,155900,21964455700,18930,18930,18930,18930,0
20240327,155800,21964455700,18930,18930,18930,18930,0
20240327,155700,21964455700,18930,18930,18930,18930,0
20240327,155600,21964455700,18930,18930,18930,18930,0
20240327,155500,21964455700,18930,18930,18930,18930,0
20240327,155400,21964455700,18930,18930,18930,18930,0
20240327,155300,21964455700,18930,18930,18930,18930,0
20240327,155200,21964455700,18930,18930,18930,18930,0
20240327,155100,21964455700,18930,18930,18930,18930,0
20240327,155000,21964455700,18930,18930,18930,18930,0
20240327,154900,21964455700,18930,18930,18930,18930,0
20240327,154800,21964455700,18930,18930,18930,18930,0
20240327,154700,21964455700,18930,18930,18930,18930,0
20240327,154600,21964455700,18930,18930,18930,18930,0
20240327,154500,21964455700,18930,18930,18930,18930,0
20240327,154400,21964455700,18930,18930,18930,18930,19959
20240327,154300,21964455700,18930,18930,18930,18930,0
20240327,154200,21964455700,18930,18930,18930,18930,0
20240327,154100,21964455700,18930,18930,18930,18930,0
20240327,154000,21964455700,18930,18930,18930,18930,0
20240327,153900,21964455700,18930,18930,18930,18930,0
20240327,153800,21964455700,18930,18930,18930,18930,0
20240327,153700,21964455700,18930,18930,18930,18930,0
20240327,153600,21964455700,18930,18930,18930,18930,0
20240327,153500,21964455700,18930,18930,18930,18930,0
20240327,153400,21964455700,18930,18930,18930,18930,0
20240327,153300,21964455700,18930,18930,18930,18930,0
20240327,153200,21964455700,18930,18930,18930,18930,0
20240327,153100,21964455700,18930,18930,18930,18930,0
20240327,153000,21964455700,18930,18930,18930,18930,19959
20240327,152900,21586631830,18940,18940,18940,18940,0
20240327,152800,21586631830,18940,18940,18940,18940,0
20240327,152700,21586631830,18940,18940,18940,18940,0
20240327,152600,21586631830,18940,18940,18940,18940,0
20240327,152500,21586631830,18940,18940,18940,18940,0
20240327,152400,21586631830,18940,18940,18940,18940,0
20240327,152300,21586631830,18940,18940,18940,18940,0
20240327,152200,21586631830,18940,18940,18940,18940,0
20240327,152100,21586631830,18940,18940,18940,18940,0
20240327,152000,21586631830,18940,18940,18940,18940,0
20240327,151900,21586631830,18940,18930,18940,18920,2612
20240327,151800,21537181050,18920,18930,18930,18920,1238
20240327,151700,21513755770,18930,18920,18930,18910,6077
20240327,151600,21398783280,18930,18930,18930,18920,1927
20240327,151500,21362312500,18930,18910,18930,18910,910
20240327,151400,21345095360,18930,18930,18930,18900,1319
20240327,151300,21320152580,18930,18910,18930,18900,1003
20240327,151200,21301182950,18910,18910,18930,18900,5679
20240327,151100,21193730300,18910,18910,18920,18900,6278
20240327,151000,21075036620,18900,18910,18920,18900,3316
20240327,150900,21012337240,18920,18920,18930,18910,2742
20240327,150800,20960463260,18930,18930,18940,18910,2486
20240327,150700,20913419260,18930,18940,18940,18930,2834
20240327,150600,20859770130,18930,18950,18950,18930,1774
20240327,150500,20826180150,18940,18950,18950,18930,2479
20240327,150400,20779236870,18950,18940,18950,18930,2272
20240327,150300,20736205590,18940,18960,18960,18940,1109
20240327,150200,20715193290,18950,18950,18960,18940,2520
20240327,150100,20667455380,18950,18940,18950,18940,1033
20240327,150000,20647883060,18960,18930,18960,18920,5795
20240327,145900,20538106630,18930,18940,18940,18920,2749
20240327,145800,20486066090,18940,18940,18950,18940,1332
20240327,145700,20460836490,18940,18940,18950,18930,1471
20240327,145600,20432975540,18940,18930,18940,18920,2923
20240327,145500,20377639920,18930,18930,18940,18930,1501
20240327,145400,20349223930,18940,18940,18940,18920,2313
20240327,145300,20305439530,18940,18960,18960,18920,2161
20240327,145200,20264526060,18940,18970,18970,18930,7682
20240327,145100,20118920580,18970,18970,18980,18960,2941
20240327,145000,20063126740,18970,18970,18980,18960,3327
20240327,144900,20000012010,18980,18970,18980,18960,3979
20240327,144800,19924537060,18970,18970,18970,18960,4121
20240327,144700,19846378150,18970,18970,18970,18960,1431
20240327,144600,19819238740,18970,18960,18970,18940,4033
20240327,144500,19742784840,18960,18940,18960,18930,3921
20240327,144400,19668467500,18950,18930,18950,18920,4302
20240327,144300,19586993890,18930,18920,18940,18910,3011
20240327,144200,19529997630,18910,18910,18920,18910,784
20240327,144100,19515165200,18920,18920,18920,18910,838
20240327,144000,19499313980,18920,18910,18920,18900,1087
20240327,143900,19478760190,18910,18910,18910,18900,2164
20240327,143800,19437840390,18900,18900,18910,18900,665
20240327,143700,19425268020,18900,18900,18910,18890,1035
20240327,143600,19405704570,18900,18900,18910,18880,6218
20240327,143500,19288183690,18900,18890,18900,18880,2462
20240327,143400,19241680440,18890,18900,18900,18880,1516
20240327,143300,19213045740,18890,18910,18920,18890,10713
20240327,143200,19010535260,18920,18930,18930,18910,2490
20240327,143100,18963429260,18930,18950,18950,18920,3046
20240327,143000,18905747700,18950,18960,18960,18950,2021
20240327,142900,18867443090,18960,18960,18960,18950,3160
20240327,142800,18807540670,18960,18970,18970,18950,3214
20240327,142700,18746602870,18970,18960,18970,18960,1808
20240327,142600,18712318010,18960,18960,18960,18950,3583
20240327,142500,18644389220,18960,18950,18970,18940,2209
20240327,142400,18602512410,18950,18950,18960,18940,3094
20240327,142300,18543885050,18950,18950,18960,18950,2390
20240327,142200,18498591350,18960,18960,18960,18940,3741
20240327,142100,18427693030,18960,18950,18960,18940,2773
20240327,142000,18375135490,18960,18950,18960,18940,2724
20240327,141900,18323513800,18950,18950,18950,18940,2912
20240327,141800,18268335380,18950,18940,18950,18930,4909
20240327,141700,18175342610,18940,18940,18950,18930,4994
20240327,141600,18080771620,18930,18920,18950,18910,7736
20240327,141500,17934328280,18910,18910,18930,18910,3062
20240327,141400,17876398710,18920,18900,18920,18890,10962
20240327,141300,17669142030,18900,18880,18900,18880,5429
20240327,141200,17566569640,18880,18860,18880,18860,5058
20240327,141100,17471105690,18860,18840,18870,18840,5995
20240327,141000,17358077220,18850,18840,18850,18830,2391
20240327,140900,17313026090,18840,18830,18840,18830,1101
20240327,140800,17292287620,18830,18820,18840,18820,1414
20240327,140700,17265671900,18820,18820,18830,18810,1299
20240327,140600,17241231030,18810,18840,18840,18810,3923
20240327,140500,17167373290,18840,18800,18850,18800,5829
20240327,140400,17057609140,18810,18820,18820,18800,3721
20240327,140300,16987615310,18810,18820,18830,18810,4961
20240327,140200,16894253350,18830,18820,18830,18820,5251
20240327,140100,16795410460,18820,18840,18840,18820,3421
20240327,140000,16730992010,18840,18840,18850,18830,4379
20240327,135900,16648506020,18850,18840,18850,18830,1636
20240327,135800,16617682710,18840,18850,18860,18840,3749
20240327,135700,16547026380,18840,18840,18850,18840,2017
20240327,135600,16509010960,18840,18840,18860,18840,3675
20240327,135500,16439730130,18850,18830,18860,18820,6208
20240327,135400,16322772560,18830,18810,18840,18800,6966
20240327,135300,16191660210,18810,18820,18830,18800,2963
20240327,135200,16135903490,18820,18820,18820,18810,2830
20240327,135100,16082652380,18820,18810,18830,18810,1336
20240327,135000,16057511780,18820,18820,18820,18810,1439
20240327,134900,16030430780,18820,18830,18830,18800,2784
20240327,134800,15978047960,18820,18820,18830,18800,4735
20240327,134700,15888924760,18810,18790,18810,18780,8008
20240327,134600,15738391640,18790,18780,18790,18780,2885
20240327,134500,15684201870,18770,18780,18780,18770,4683
20240327,134400,15596271970,18780,18760,18780,18750,4752
20240327,134300,15507090650,18760,18730,18760,18720,7260
20240327,134200,15371016080,18730,18710,18730,18710,2948
20240327,134100,15315823000,18710,18700,18710,18690,2581
20240327,134000,15267548020,18700,18700,18710,18690,2224
20240327,133900,15225960510,18710,18700,18710,18700,2824
20240327,133800,15173148230,18700,18700,18710,18690,1825
20240327,133700,15139020110,18700,18660,18700,18660,5750
20240327,133600,15031595260,18670,18670,18670,18660,723
20240327,133500,15018101700,18670,18640,18680,18630,2649
20240327,133400,14968649640,18640,18630,18650,18620,1543
20240327,133300,14939904260,18640,18630,18660,18630,800
20240327,133200,14924990030,18630,18630,18650,18620,984
20240327,133100,14906658000,18620,18620,18650,18620,1502
20240327,133000,14878676940,18630,18640,18660,18620,6321
20240327,132900,14760931210,18640,18640,18640,18630,636
20240327,132800,14749079020,18640,18650,18650,18630,719
20240327,132700,14735682020,18650,18640,18650,18630,1807
20240327,132600,14702005990,18640,18640,18650,18640,305
20240327,132500,14696320440,18650,18630,18650,18620,516
20240327,132400,14686705370,18620,18620,18650,18620,768
20240327,132300,14672398240,18620,18610,18630,18600,2801
20240327,132200,14620279490,18610,18620,18620,18600,2472
20240327,132100,14574276600,18610,18630,18630,18610,2356
20240327,132000,14530403630,18640,18650,18660,18620,2933
20240327,131900,14475730740,18650,18640,18660,18640,1403
20240327,131800,14449562940,18640,18670,18670,18640,2038
20240327,131700,14411541300,18670,18680,18680,18660,2298
20240327,131600,14368654340,18680,18690,18690,18670,1200
20240327,131500,14346242800,18670,18700,18710,18670,4812
20240327,131400,14256285540,18700,18700,18700,18690,1867
20240327,131300,14221373380,18700,18710,18720,18680,5535
20240327,131200,14117837160,18710,18690,18710,18690,8105
20240327,131100,13966260610,18680,18670,18680,18660,3931
20240327,131000,13892850280,18670,18660,18670,18660,1368
20240327,130900,13867316730,18660,18660,18680,18650,3224
20240327,130800,13807144020,18660,18660,18670,18650,2352
20240327,130700,13763260140,18660,18660,18670,18650,1782
20240327,130600,13730002910,18660,18640,18660,18640,1503
20240327,130500,13701961420,18650,18630,18650,18630,1594
20240327,130400,13672246160,18630,18640,18640,18600,7545
20240327,130300,13531818370,18640,18670,18680,18630,3434
20240327,130200,13467752650,18670,18680,18680,18670,4057
20240327,130100,13391992090,18700,18730,18730,18680,8883
20240327,130000,13225851000,18720,18700,18730,18690,9711
20240327,125900,13044235760,18700,18660,18700,18650,11867
20240327,125800,12822630150,18660,18630,18660,18630,5767
20240327,125700,12715113310,18630,18620,18640,18610,2357
20240327,125600,12671206610,18620,18610,18620,18600,2601
20240327,125500,12622789630,18610,18610,18620,18600,939
20240327,125400,12605308600,18620,18580,18620,18580,5944
20240327,125300,12494746820,18570,18580,18580,18570,1251
20240327,125200,12471508090,18570,18570,18580,18570,485
20240327,125100,12462498840,18570,18570,18580,18550,1114
20240327,125000,12441814290,18580,18560,18580,18560,1310
20240327,124900,12417492350,18560,18530,18560,18530,1195
20240327,124800,12395336470,18520,18520,18520,18510,722
20240327,124700,12381968350,18520,18550,18550,18500,4139
20240327,124600,12305316800,18550,18570,18570,18540,2163
20240327,124500,12265185120,18570,18580,18590,18570,4771
20240327,124400,12176549910,18590,18570,18590,18570,1947
20240327,124300,12140376410,18570,18550,18570,18540,3472
20240327,124200,12075944780,18550,18540,18550,18540,477
20240327,124100,12067100030,18530,18540,18540,18520,764
20240327,124000,12052943560,18530,18530,18540,18530,1971
20240327,123900,12016413280,18530,18510,18530,18500,1997
20240327,123800,11979429340,18510,18520,18530,18510,987
20240327,123700,11961155910,18510,18500,18530,18500,1066
20240327,123600,11941418980,18500,18490,18500,18490,566
20240327,123500,11930949510,18500,18480,18500,18480,1884
20240327,123400,11896101660,18480,18470,18490,18460,1662
20240327,123300,11865383720,18460,18450,18460,18450,677
20240327,123200,11852886390,18460,18470,18490,18460,753
20240327,123100,11838977510,18460,18450,18460,18450,764
20240327,123000,11824876650,18450,18480,18480,18450,1383
20240327,122900,11799343030,18480,18470,18480,18470,345
20240327,122800,11792968190,18470,18470,18470,18460,252
20240327,122700,11788314470,18470,18470,18480,18460,758
20240327,122600,11774313320,18460,18440,18470,18440,1218
20240327,122500,11751836580,18450,18440,18450,18440,617
20240327,122400,11740458690,18440,18460,18460,18440,432
20240327,122300,11732489760,18440,18480,18480,18440,1798
20240327,122200,11699297290,18480,18490,18490,18470,571
20240327,122100,11688743800,18490,18470,18490,18470,1075
20240327,122000,11668879750,18470,18480,18480,18460,329
20240327,121900,11662803260,18480,18490,18500,18480,3282
20240327,121800,11602138710,18490,18480,18490,18480,377
20240327,121700,11595168780,18490,18470,18490,18470,485
20240327,121600,11586207510,18480,18480,18490,18480,691
20240327,121500,11573437280,18480,18480,18500,18480,863
20240327,121400,11557480630,18480,18490,18490,18480,1023
20240327,121300,11538567410,18490,18470,18490,18470,4837
20240327,121200,11449176420,18470,18450,18480,18450,2035
20240327,121100,11411582300,18460,18460,18460,18440,327
20240327,121000,11405547730,18470,18450,18480,18430,1612
20240327,120900,11375781140,18440,18430,18450,18420,586
20240327,120800,11364979080,18430,18420,18430,18420,669
20240327,120700,11352656070,18420,18430,18440,18420,1477
20240327,120600,11325430250,18430,18450,18450,18430,2988
20240327,120500,11270350730,18450,18450,18460,18450,393
20240327,120400,11263099300,18440,18440,18450,18440,345
20240327,120300,11256736750,18450,18450,18460,18440,441
20240327,120200,11248600600,18450,18450,18460,18440,662
20240327,120100,11236384020,18450,18440,18450,18440,318
20240327,120000,11230519760,18440,18440,18450,18440,823
20240327,115900,11215339270,18430,18430,18440,18420,323
20240327,115800,11209385830,18440,18440,18440,18430,542
20240327,115700,11199393250,18430,18430,18440,18420,461
20240327,115600,11190894270,18430,18400,18430,18400,2143
20240327,115500,11151423540,18420,18400,18420,18390,1221
20240327,115400,11128948910,18400,18400,18400,18390,322
20240327,115300,11123025900,18400,18390,18410,18390,1014
20240327,115200,11104372520,18390,18400,18400,18390,555
20240327,115100,11094165880,18390,18390,18410,18380,356
20240327,115000,11087616600,18390,18410,18420,18390,944
20240327,114900,11070250820,18410,18430,18440,18400,538
20240327,114800,11060339460,18440,18420,18440,18420,436
20240327,114700,11052304130,18430,18430,18450,18410,1168
20240327,114600,11030776460,18440,18360,18450,18360,3455
20240327,114500,10967200810,18360,18360,18370,18360,516
20240327,114400,10957726740,18360,18370,18370,18360,530
20240327,114300,10947995220,18360,18360,18380,18360,248
20240327,114200,10943440950,18370,18370,18370,18360,398
20240327,114100,10936131920,18360,18400,18400,18360,1223
20240327,114000,10913663250,18400,18390,18400,18380,779
20240327,113900,10899339270,18400,18400,18410,18390,596
20240327,113800,10888372860,18400,18400,18410,18400,484
20240327,113700,10879466930,18400,18380,18410,18380,1349
20240327,113600,10854648760,18380,18370,18380,18370,516
20240327,113500,10845168420,18370,18370,18390,18370,196
20240327,113400,10841566770,18370,18380,18390,18370,153
20240327,113300,10838755200,18370,18360,18380,18360,558
20240327,113200,10828504140,18370,18360,18380,18360,49
20240327,113100,10827603990,18360,18380,18390,18360,742
20240327,113000,10813972960,18390,18380,18400,18370,687
20240327,112900,10801344480,18370,18360,18370,18350,2590
20240327,112800,10753790660,18360,18340,18360,18340,2569
20240327,112700,10706673320,18340,18360,18360,18340,1858
20240327,112600,10672592030,18350,18350,18350,18340,3089
20240327,112500,10615930670,18340,18340,18350,18330,1288
20240327,112400,10592309160,18340,18340,18350,18330,985
20240327,112300,10574244160,18340,18340,18350,18330,2596
20240327,112200,10526637540,18340,18340,18350,18330,1459
20240327,112100,10499880240,18340,18350,18350,18340,1474
20240327,112000,10472845970,18350,18340,18350,18330,2012
20240327,111900,10435960100,18330,18340,18340,18330,2251
20240327,111800,10394681210,18340,18340,18340,18330,1080
20240327,111700,10374875880,18340,18350,18350,18330,655
20240327,111600,10362865350,18350,18360,18360,18330,1059
20240327,111500,10343442380,18350,18340,18350,18340,677
20240327,111400,10331024150,18340,18350,18350,18340,2174
20240327,111300,10291135670,18350,18350,18350,18340,522
20240327,111200,10281560730,18350,18340,18350,18340,231
20240327,111100,10277322400,18340,18350,18350,18340,3053
20240327,111000,10221320490,18360,18340,18360,18340,746
20240327,110900,10207632780,18340,18360,18360,18340,812
20240327,110800,10192732260,18360,18350,18360,18350,1963
20240327,110700,10156706740,18350,18360,18360,18350,1088
20240327,110600,10136741240,18360,18370,18370,18350,4697
20240327,110500,10050545060,18370,18370,18380,18360,1846
20240327,110400,10016645640,18360,18380,18380,18360,1024
20240327,110300,9997832530,18380,18370,18390,18360,2485
20240327,110200,9952186410,18370,18360,18370,18360,574
20240327,110100,9941644190,18370,18380,18380,18360,2177
20240327,110000,9901658920,18380,18360,18380,18360,618
20240327,105900,9890305350,18370,18370,18380,18360,1606
20240327,105800,9860808380,18370,18380,18400,18370,1824
20240327,105700,9827282760,18380,18390,18390,18380,207
20240327,105600,9823477180,18380,18370,18400,18370,1041
20240327,105500,9804343970,18370,18360,18370,18360,871
20240327,105400,9788347200,18370,18350,18380,18350,2207
20240327,105300,9747824080,18360,18370,18380,18360,1626
20240327,105200,9717965120,18370,18370,18380,18370,1600
20240327,105100,9688568130,18370,18390,18400,18360,4245
20240327,105000,9610534910,18400,18420,18420,18400,3479
20240327,104900,9546497810,18410,18430,18450,18410,2168
20240327,104800,9506558250,18430,18460,18470,18430,5202
20240327,104700,9410606980,18460,18480,18480,18460,2413
20240327,104600,9366055370,18480,18470,18480,18470,131
20240327,104500,9363635230,18470,18470,18470,18460,2676
20240327,104400,9314234740,18460,18480,18480,18460,920
20240327,104300,9297240030,18480,18510,18510,18480,1135
20240327,104200,9276255070,18500,18490,18510,18490,734
20240327,104100,9262678010,18490,18530,18540,18490,8178
20240327,104000,9111278350,18530,18570,18570,18520,4548
20240327,103900,9026955950,18570,18550,18570,18550,1259
20240327,103800,9003584580,18550,18540,18560,18540,2167
20240327,103700,8963381280,18540,18530,18550,18520,1438
20240327,103600,8936722800,18530,18540,18540,18520,993
20240327,103500,8918322230,18530,18540,18550,18520,6459
20240327,103400,8798618050,18540,18530,18540,18530,2779
20240327,103300,8747096600,18540,18530,18540,18520,2351
20240327,103200,8703535380,18530,18540,18550,18520,3421
20240327,103100,8640121300,18540,18500,18550,18500,6295
20240327,103000,8523560140,18500,18490,18500,18480,6556
20240327,102900,8402294050,18470,18450,18480,18450,3416
20240327,102800,8339231500,18450,18430,18460,18420,9543
20240327,102700,8163251080,18430,18390,18430,18390,1968
20240327,102600,8127010860,18400,18390,18420,18390,2627
20240327,102500,8078669190,18400,18390,18400,18390,791
20240327,102400,8064120920,18390,18390,18400,18390,1112
20240327,102300,8043667370,18390,18390,18400,18380,2589
20240327,102200,7996051690,18390,18350,18390,18350,6048
20240327,102100,7884941580,18350,18350,18360,18350,460
20240327,102000,7876499540,18350,18360,18370,18350,3500
20240327,101900,7812252210,18350,18350,18350,18340,5046
20240327,101800,7719675450,18350,18350,18350,18340,648
20240327,101700,7707787720,18350,18350,18360,18350,4240
20240327,101600,7629976890,18350,18360,18360,18350,459
20240327,101500,7621551060,18360,18350,18360,18350,1349
20240327,101400,7596794730,18350,18350,18360,18350,2814
20240327,101300,7545150820,18350,18370,18370,18350,533
20240327,101200,7535366160,18360,18350,18370,18350,1583
20240327,101100,7506305040,18360,18360,18370,18350,1915
20240327,101000,7471150170,18360,18370,18370,18360,660
20240327,100900,7459031260,18370,18380,18380,18360,1301
20240327,100800,7435138560,18370,18380,18380,18360,7195
20240327,100700,7302999340,18380,18380,18390,18370,4516
20240327,100600,7220003990,18380,18370,18380,18370,734
20240327,100500,7206514760,18370,18380,18390,18370,1350
20240327,100400,7181702870,18380,18380,18380,18370,1450
20240327,100300,7155053510,18380,18380,18390,18380,2149
20240327,100200,7115553200,18380,18380,18390,18370,1277
20240327,100100,7092085020,18380,18380,18390,18380,718
20240327,100000,7078887960,18390,18390,18390,18370,3848
20240327,095900,7008157180,18390,18400,18400,18380,726
20240327,095800,6994804910,18380,18370,18400,18370,2097
20240327,095700,6956265530,18370,18410,18410,18360,5384
20240327,095600,6857338570,18430,18380,18430,18380,2703
20240327,095500,6807622180,18380,18390,18390,18370,1052
20240327,095400,6788289340,18390,18420,18430,18380,6558
20240327,095300,6667608670,18430,18420,18430,18420,1237
20240327,095200,6644811220,18430,18420,18440,18410,1965
20240327,095100,6608614600,18420,18430,18430,18400,4929
20240327,095000,6517847650,18420,18410,18430,18410,2129
20240327,094900,6478640970,18410,18390,18420,18390,3082
20240327,094800,6421911540,18390,18400,18410,18390,1275
20240327,094700,6398460640,18400,18400,18410,18380,2496
20240327,094600,6352552060,18370,18370,18400,18370,2608
20240327,094500,6304625570,18370,18400,18400,18360,3971
20240327,094400,6231657240,18400,18360,18410,18350,5002
20240327,094300,6139715740,18360,18360,18370,18330,2021
20240327,094200,6102636410,18360,18370,18380,18360,2133
20240327,094100,6063460560,18370,18380,18390,18360,2492
20240327,094000,6017677290,18370,18390,18400,18370,2458
20240327,093900,5972505830,18390,18380,18390,18350,2209
20240327,093800,5931904190,18350,18360,18380,18300,23017
20240327,093700,5510298430,18360,18350,18400,18340,4870
20240327,093600,5420767950,18340,18380,18400,18320,16036
20240327,093500,5126515380,18390,18380,18390,18370,3372
20240327,093400,5064556280,18380,18400,18400,18380,1198
20240327,093300,5042529550,18390,18400,18410,18390,3589
20240327,093200,4976502840,18400,18440,18460,18400,999
20240327,093100,4958083440,18440,18410,18460,18390,4232
20240327,093000,4880167990,18400,18410,18420,18400,2796
20240327,092900,4828706510,18410,18460,18460,18400,2734
20240327,092800,4778342030,18430,18430,18480,18410,3404
20240327,092700,4715588780,18430,18400,18430,18390,5077
20240327,092600,4622172890,18400,18350,18420,18350,2849
20240327,092500,4569789740,18360,18450,18450,18330,13881
20240327,092400,4314541350,18460,18490,18490,18460,5490
20240327,092300,4213092750,18490,18500,18500,18490,3504
20240327,092200,4148275910,18500,18500,18510,18470,10926
20240327,092100,3946190190,18500,18460,18500,18440,6635
20240327,092000,3823641300,18450,18460,18470,18450,4871
20240327,091900,3733747890,18460,18420,18460,18360,4372
20240327,091800,3653207450,18360,18320,18410,18310,14272
20240327,091700,3391373750,18320,18350,18350,18300,21477
20240327,091600,2997958510,18350,18360,18360,18340,5690
20240327,091500,2893530730,18360,18360,18370,18350,5123
20240327,091400,2799494830,18360,18380,18390,18360,6069
20240327,091300,2688019150,18390,18390,18400,18370,3624
20240327,091200,2621408310,18390,18440,18440,18390,2784
20240327,091100,2570185890,18460,18460,18470,18420,7320
20240327,091000,2435128180,18450,18430,18450,18430,3155
20240327,090900,2376929510,18430,18480,18480,18420,4033
20240327,090800,2302534260,18460,18360,18490,18340,25487
20240327,090700,1833890520,18360,18380,18380,18350,5773
20240327,090600,1727882630,18380,18360,18400,18360,10058
20240327,090500,1543105380,18350,18390,18400,18350,10552
20240327,090400,1349248280,18390,18440,18440,18390,11162
20240327,090300,1143747660,18440,18470,18480,18420,6841
20240327,090200,1017567840,18470,18450,18480,18430,8578
20240327,090100,859310850,18450,18400,18460,18380,6567
20240327,090000,738302200,18470,18450,18500,18400,38884