stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203300,36352414500,5700,5700,5700,5700,115098
20240318,203200,36352414500,5700,5700,5700,5700,0
20240318,203100,36352414500,5700,5700,5700,5700,0
20240318,203000,36352414500,5700,5700,5700,5700,0
20240318,202900,36352414500,5700,5700,5700,5700,0
20240318,202800,36352414500,5700,5700,5700,5700,0
20240318,202700,36352414500,5700,5700,5700,5700,0
20240318,202600,36352414500,5700,5700,5700,5700,0
20240318,202500,36352414500,5700,5700,5700,5700,0
20240318,202400,36352414500,5700,5700,5700,5700,0
20240318,202300,36352414500,5700,5700,5700,5700,0
20240318,202200,36352414500,5700,5700,5700,5700,0
20240318,202100,36352414500,5700,5700,5700,5700,0
20240318,202000,36352414500,5700,5700,5700,5700,0
20240318,201900,36352414500,5700,5700,5700,5700,0
20240318,201800,36352414500,5700,5700,5700,5700,0
20240318,201700,36352414500,5700,5700,5700,5700,0
20240318,201600,36352414500,5700,5700,5700,5700,0
20240318,201500,36352414500,5700,5700,5700,5700,0
20240318,201400,36352414500,5700,5700,5700,5700,0
20240318,201300,36352414500,5700,5700,5700,5700,0
20240318,201200,36352414500,5700,5700,5700,5700,0
20240318,201100,36352414500,5700,5700,5700,5700,0
20240318,201000,36352414500,5700,5700,5700,5700,0
20240318,200900,36352414500,5700,5700,5700,5700,0
20240318,200800,36352414500,5700,5700,5700,5700,0
20240318,200700,36352414500,5700,5700,5700,5700,0
20240318,200600,36352414500,5700,5700,5700,5700,0
20240318,200500,36352414500,5700,5700,5700,5700,0
20240318,200400,36352414500,5700,5700,5700,5700,0
20240318,200300,36352414500,5700,5700,5700,5700,115098
20240318,200200,36352414500,5700,5700,5700,5700,0
20240318,200100,36352414500,5700,5700,5700,5700,0
20240318,200000,36352414500,5700,5700,5700,5700,0
20240318,195900,36352414500,5700,5700,5700,5700,0
20240318,195800,36352414500,5700,5700,5700,5700,0
20240318,195700,36352414500,5700,5700,5700,5700,0
20240318,195600,36352414500,5700,5700,5700,5700,0
20240318,195500,36352414500,5700,5700,5700,5700,0
20240318,195400,36352414500,5700,5700,5700,5700,0
20240318,195300,36352414500,5700,5700,5700,5700,0
20240318,195200,36352414500,5700,5700,5700,5700,0
20240318,195100,36352414500,5700,5700,5700,5700,0
20240318,195000,36352414500,5700,5700,5700,5700,0
20240318,194900,36352414500,5700,5700,5700,5700,0
20240318,194800,36352414500,5700,5700,5700,5700,0
20240318,194700,36352414500,5700,5700,5700,5700,0
20240318,194600,36352414500,5700,5700,5700,5700,0
20240318,194500,36352414500,5700,5700,5700,5700,0
20240318,194400,36352414500,5700,5700,5700,5700,0
20240318,194300,36352414500,5700,5700,5700,5700,0
20240318,194200,36352414500,5700,5700,5700,5700,0
20240318,194100,36352414500,5700,5700,5700,5700,0
20240318,194000,36352414500,5700,5700,5700,5700,0
20240318,193900,36352414500,5700,5700,5700,5700,0
20240318,193800,36352414500,5700,5700,5700,5700,0
20240318,193700,36352414500,5700,5700,5700,5700,0
20240318,193600,36352414500,5700,5700,5700,5700,0
20240318,193500,36352414500,5700,5700,5700,5700,0
20240318,193400,36352414500,5700,5700,5700,5700,0
20240318,193300,36352414500,5700,5700,5700,5700,115098
20240318,193200,36352414500,5700,5700,5700,5700,0
20240318,193100,36352414500,5700,5700,5700,5700,0
20240318,193000,36352414500,5700,5700,5700,5700,0
20240318,192900,36352414500,5700,5700,5700,5700,0
20240318,192800,36352414500,5700,5700,5700,5700,0
20240318,192700,36352414500,5700,5700,5700,5700,0
20240318,192600,36352414500,5700,5700,5700,5700,0
20240318,192500,36352414500,5700,5700,5700,5700,0
20240318,192400,36352414500,5700,5700,5700,5700,0
20240318,192300,36352414500,5700,5700,5700,5700,0
20240318,192200,36352414500,5700,5700,5700,5700,0
20240318,192100,36352414500,5700,5700,5700,5700,0
20240318,192000,36352414500,5700,5700,5700,5700,0
20240318,191900,36352414500,5700,5700,5700,5700,0
20240318,191800,36352414500,5700,5700,5700,5700,0
20240318,191700,36352414500,5700,5700,5700,5700,0
20240318,191600,36352414500,5700,5700,5700,5700,0
20240318,191500,36352414500,5700,5700,5700,5700,0
20240318,191400,36352414500,5700,5700,5700,5700,0
20240318,191300,36352414500,5700,5700,5700,5700,0
20240318,191200,36352414500,5700,5700,5700,5700,0
20240318,191100,36352414500,5700,5700,5700,5700,0
20240318,191000,36352414500,5700,5700,5700,5700,0
20240318,190900,36352414500,5700,5700,5700,5700,0
20240318,190800,36352414500,5700,5700,5700,5700,0
20240318,190700,36352414500,5700,5700,5700,5700,0
20240318,190600,36352414500,5700,5700,5700,5700,0
20240318,190500,36352414500,5700,5700,5700,5700,0
20240318,190400,36352414500,5700,5700,5700,5700,0
20240318,190300,36352414500,5700,5700,5700,5700,115098
20240318,190200,36352414500,5700,5700,5700,5700,0
20240318,190100,36352414500,5700,5700,5700,5700,0
20240318,190000,36352414500,5700,5700,5700,5700,0
20240318,185900,36352414500,5700,5700,5700,5700,0
20240318,185800,36352414500,5700,5700,5700,5700,0
20240318,185700,36352414500,5700,5700,5700,5700,0
20240318,185600,36352414500,5700,5700,5700,5700,0
20240318,185500,36352414500,5700,5700,5700,5700,0
20240318,185400,36352414500,5700,5700,5700,5700,0
20240318,185300,36352414500,5700,5700,5700,5700,0
20240318,185200,36352414500,5700,5700,5700,5700,0
20240318,185100,36352414500,5700,5700,5700,5700,0
20240318,185000,36352414500,5700,5700,5700,5700,0
20240318,184900,36352414500,5700,5700,5700,5700,0
20240318,184800,36352414500,5700,5700,5700,5700,0
20240318,184700,36352414500,5700,5700,5700,5700,0
20240318,184600,36352414500,5700,5700,5700,5700,0
20240318,184500,36352414500,5700,5700,5700,5700,0
20240318,184400,36352414500,5700,5700,5700,5700,0
20240318,184300,36352414500,5700,5700,5700,5700,0
20240318,184200,36352414500,5700,5700,5700,5700,0
20240318,184100,36352414500,5700,5700,5700,5700,0
20240318,184000,36352414500,5700,5700,5700,5700,0
20240318,183900,36352414500,5700,5700,5700,5700,0
20240318,183800,36352414500,5700,5700,5700,5700,0
20240318,183700,36352414500,5700,5700,5700,5700,0
20240318,183600,36352414500,5700,5700,5700,5700,0
20240318,183500,36352414500,5700,5700,5700,5700,0
20240318,183400,36352414500,5700,5700,5700,5700,0
20240318,183300,36352414500,5700,5700,5700,5700,115098
20240318,183200,36352414500,5700,5700,5700,5700,0
20240318,183100,36352414500,5700,5700,5700,5700,0
20240318,183000,36352414500,5700,5700,5700,5700,0
20240318,182900,36352414500,5700,5700,5700,5700,0
20240318,182800,36352414500,5700,5700,5700,5700,0
20240318,182700,36352414500,5700,5700,5700,5700,0
20240318,182600,36352414500,5700,5700,5700,5700,0
20240318,182500,36352414500,5700,5700,5700,5700,0
20240318,182400,36352414500,5700,5700,5700,5700,0
20240318,182300,36352414500,5700,5700,5700,5700,0
20240318,182200,36352414500,5700,5700,5700,5700,0
20240318,182100,36352414500,5700,5700,5700,5700,0
20240318,182000,36352414500,5700,5700,5700,5700,0
20240318,181900,36352414500,5700,5700,5700,5700,0
20240318,181800,36352414500,5700,5700,5700,5700,0
20240318,181700,36352414500,5700,5700,5700,5700,0
20240318,181600,36352414500,5700,5700,5700,5700,0
20240318,181500,36352414500,5700,5700,5700,5700,0
20240318,181400,36352414500,5700,5700,5700,5700,0
20240318,181300,36352414500,5700,5700,5700,5700,0
20240318,181200,36352414500,5700,5700,5700,5700,0
20240318,181100,36352414500,5700,5700,5700,5700,0
20240318,181000,36352414500,5700,5700,5700,5700,0
20240318,180900,36352414500,5700,5700,5700,5700,0
20240318,180800,36352414500,5700,5700,5700,5700,0
20240318,180700,36352414500,5700,5700,5700,5700,0
20240318,180600,36352414500,5700,5700,5700,5700,0
20240318,180500,36352414500,5700,5700,5700,5700,0
20240318,180400,36352414500,5700,5700,5700,5700,0
20240318,180300,36352414500,5700,5700,5700,5700,115098
20240318,180200,36352414500,5700,5700,5700,5700,0
20240318,180100,36352414500,5700,5700,5700,5700,0
20240318,180000,36352414500,5700,5700,5700,5700,0
20240318,175900,36352414500,5700,5700,5700,5700,0
20240318,175800,36352414500,5700,5700,5700,5700,0
20240318,175700,36352414500,5700,5700,5700,5700,0
20240318,175600,36352414500,5700,5700,5700,5700,0
20240318,175500,36352414500,5700,5700,5700,5700,0
20240318,175400,36352414500,5700,5700,5700,5700,0
20240318,175300,36352414500,5700,5700,5700,5700,0
20240318,175200,36352414500,5700,5700,5700,5700,0
20240318,175100,36352414500,5700,5700,5700,5700,0
20240318,175000,36352414500,5700,5700,5700,5700,0
20240318,174900,36352414500,5700,5700,5700,5700,0
20240318,174800,36352414500,5700,5700,5700,5700,0
20240318,174700,36352414500,5700,5700,5700,5700,0
20240318,174600,36352414500,5700,5700,5700,5700,0
20240318,174500,36352414500,5700,5700,5700,5700,0
20240318,174400,36352414500,5700,5700,5700,5700,0
20240318,174300,36352414500,5700,5700,5700,5700,0
20240318,174200,36352414500,5700,5700,5700,5700,0
20240318,174100,36352414500,5700,5700,5700,5700,0
20240318,174000,36352414500,5700,5700,5700,5700,0
20240318,173900,36352414500,5700,5700,5700,5700,0
20240318,173800,36352414500,5700,5700,5700,5700,0
20240318,173700,36352414500,5700,5700,5700,5700,0
20240318,173600,36352414500,5700,5700,5700,5700,0
20240318,173500,36352414500,5700,5700,5700,5700,0
20240318,173400,36352414500,5700,5700,5700,5700,0
20240318,173300,36352414500,5700,5700,5700,5700,115098
20240318,173200,36352414500,5700,5700,5700,5700,0
20240318,173100,36352414500,5700,5700,5700,5700,0
20240318,173000,36352414500,5700,5700,5700,5700,0
20240318,172900,36352414500,5700,5700,5700,5700,0
20240318,172800,36352414500,5700,5700,5700,5700,0
20240318,172700,36352414500,5700,5700,5700,5700,0
20240318,172600,36352414500,5700,5700,5700,5700,0
20240318,172500,36352414500,5700,5700,5700,5700,0
20240318,172400,36352414500,5700,5700,5700,5700,0
20240318,172300,36352414500,5700,5700,5700,5700,0
20240318,172200,36352414500,5700,5700,5700,5700,0
20240318,172100,36352414500,5700,5700,5700,5700,0
20240318,172000,36352414500,5700,5700,5700,5700,0
20240318,171900,36352414500,5700,5700,5700,5700,0
20240318,171800,36352414500,5700,5700,5700,5700,0
20240318,171700,36352414500,5700,5700,5700,5700,0
20240318,171600,36352414500,5700,5700,5700,5700,0
20240318,171500,36352414500,5700,5700,5700,5700,0
20240318,171400,36352414500,5700,5700,5700,5700,0
20240318,171300,36352414500,5700,5700,5700,5700,0
20240318,171200,36352414500,5700,5700,5700,5700,0
20240318,171100,36352414500,5700,5700,5700,5700,0
20240318,171000,36352414500,5700,5700,5700,5700,0
20240318,170900,36352414500,5700,5700,5700,5700,0
20240318,170800,36352414500,5700,5700,5700,5700,0
20240318,170700,36352414500,5700,5700,5700,5700,0
20240318,170600,36352414500,5700,5700,5700,5700,0
20240318,170500,36352414500,5700,5700,5700,5700,0
20240318,170400,36352414500,5700,5700,5700,5700,0
20240318,170300,36352414500,5700,5700,5700,5700,115098
20240318,170200,36352414500,5700,5700,5700,5700,0
20240318,170100,36352414500,5700,5700,5700,5700,0
20240318,170000,36352414500,5700,5700,5700,5700,0
20240318,165900,36352414500,5700,5700,5700,5700,0
20240318,165800,36352414500,5700,5700,5700,5700,0
20240318,165700,36352414500,5700,5700,5700,5700,0
20240318,165600,36352414500,5700,5700,5700,5700,0
20240318,165500,36352414500,5700,5700,5700,5700,0
20240318,165400,36352414500,5700,5700,5700,5700,0
20240318,165300,36352414500,5700,5700,5700,5700,0
20240318,165200,36352414500,5700,5700,5700,5700,0
20240318,165100,36352414500,5700,5700,5700,5700,0
20240318,165000,36352414500,5700,5700,5700,5700,0
20240318,164900,36352414500,5700,5700,5700,5700,0
20240318,164800,36352414500,5700,5700,5700,5700,0
20240318,164700,36352414500,5700,5700,5700,5700,0
20240318,164600,36352414500,5700,5700,5700,5700,0
20240318,164500,36352414500,5700,5700,5700,5700,0
20240318,164400,36352414500,5700,5700,5700,5700,0
20240318,164300,36352414500,5700,5700,5700,5700,0
20240318,164200,36352414500,5700,5700,5700,5700,0
20240318,164100,36352414500,5700,5700,5700,5700,0
20240318,164000,36352414500,5700,5700,5700,5700,0
20240318,163900,36352414500,5700,5700,5700,5700,0
20240318,163800,36352414500,5700,5700,5700,5700,0
20240318,163700,36352414500,5700,5700,5700,5700,0
20240318,163600,36352414500,5700,5700,5700,5700,0
20240318,163500,36352414500,5700,5700,5700,5700,0
20240318,163400,36352414500,5700,5700,5700,5700,0
20240318,163300,36352414500,5700,5700,5700,5700,115098
20240318,163200,36352414500,5700,5700,5700,5700,0
20240318,163100,36352414500,5700,5700,5700,5700,0
20240318,163000,36352414500,5700,5700,5700,5700,0
20240318,162900,36352414500,5700,5700,5700,5700,0
20240318,162800,36352414500,5700,5700,5700,5700,0
20240318,162700,36352414500,5700,5700,5700,5700,0
20240318,162600,36352414500,5700,5700,5700,5700,0
20240318,162500,36352414500,5700,5700,5700,5700,0
20240318,162400,36352414500,5700,5700,5700,5700,0
20240318,162300,36352414500,5700,5700,5700,5700,0
20240318,162200,36352414500,5700,5700,5700,5700,0
20240318,162100,36352414500,5700,5700,5700,5700,0
20240318,162000,36352414500,5700,5700,5700,5700,0
20240318,161900,36352414500,5700,5700,5700,5700,0
20240318,161800,36352414500,5700,5700,5700,5700,0
20240318,161700,36352414500,5700,5700,5700,5700,0
20240318,161600,36352414500,5700,5700,5700,5700,0
20240318,161500,36352414500,5700,5700,5700,5700,0
20240318,161400,36352414500,5700,5700,5700,5700,0
20240318,161300,36352414500,5700,5700,5700,5700,0
20240318,161200,36352414500,5700,5700,5700,5700,0
20240318,161100,36352414500,5700,5700,5700,5700,0
20240318,161000,36352414500,5700,5700,5700,5700,0
20240318,160900,36352414500,5700,5700,5700,5700,0
20240318,160800,36352414500,5700,5700,5700,5700,0
20240318,160700,36352414500,5700,5700,5700,5700,0
20240318,160600,36352414500,5700,5700,5700,5700,0
20240318,160500,36352414500,5700,5700,5700,5700,0
20240318,160400,36352414500,5700,5700,5700,5700,0
20240318,160300,36352414500,5700,5700,5700,5700,115098
20240318,160200,36352414500,5700,5700,5700,5700,0
20240318,160100,36352414500,5700,5700,5700,5700,0
20240318,160000,36352414500,5700,5700,5700,5700,0
20240318,155900,36352414500,5700,5700,5700,5700,0
20240318,155800,36352414500,5700,5700,5700,5700,0
20240318,155700,36352414500,5700,5700,5700,5700,0
20240318,155600,36352414500,5700,5700,5700,5700,0
20240318,155500,36352414500,5700,5700,5700,5700,0
20240318,155400,36352414500,5700,5700,5700,5700,0
20240318,155300,36352414500,5700,5700,5700,5700,0
20240318,155200,36352414500,5700,5700,5700,5700,0
20240318,155100,36352414500,5700,5700,5700,5700,0
20240318,155000,36352414500,5700,5700,5700,5700,0
20240318,154900,36352414500,5700,5700,5700,5700,0
20240318,154800,36352414500,5700,5700,5700,5700,0
20240318,154700,36352414500,5700,5700,5700,5700,0
20240318,154600,36352414500,5700,5700,5700,5700,0
20240318,154500,36352414500,5700,5700,5700,5700,0
20240318,154400,36352414500,5700,5700,5700,5700,0
20240318,154300,36352414500,5700,5700,5700,5700,0
20240318,154200,36352414500,5700,5700,5700,5700,0
20240318,154100,36352414500,5700,5700,5700,5700,0
20240318,154000,36352414500,5700,5700,5700,5700,0
20240318,153900,36352414500,5700,5700,5700,5700,0
20240318,153800,36352414500,5700,5700,5700,5700,0
20240318,153700,36352414500,5700,5700,5700,5700,0
20240318,153600,36352414500,5700,5700,5700,5700,0
20240318,153500,36352414500,5700,5700,5700,5700,0
20240318,153400,36352414500,5700,5700,5700,5700,0
20240318,153300,36352414500,5700,5700,5700,5700,115098
20240318,153200,36352414500,5700,5700,5700,5700,0
20240318,153100,36352414500,5700,5700,5700,5700,0
20240318,153000,36352414500,5700,5700,5700,5700,115098
20240318,152900,35696355900,5690,5690,5690,5690,0
20240318,152800,35696355900,5690,5690,5690,5690,0
20240318,152700,35696355900,5690,5690,5690,5690,0
20240318,152600,35696355900,5690,5690,5690,5690,0
20240318,152500,35696355900,5690,5690,5690,5690,0
20240318,152400,35696355900,5690,5690,5690,5690,0
20240318,152300,35696355900,5690,5690,5690,5690,0
20240318,152200,35696355900,5690,5690,5690,5690,0
20240318,152100,35696355900,5690,5690,5690,5690,0
20240318,152000,35696355900,5690,5690,5690,5690,0
20240318,151900,35696355900,5690,5640,5690,5630,87647
20240318,151800,35200568980,5640,5720,5720,5590,237641
20240318,151700,33857238250,5720,5730,5730,5710,22869
20240318,151600,33726499750,5720,5730,5740,5710,16472
20240318,151500,33632244200,5740,5740,5750,5730,10982
20240318,151400,33569275430,5740,5730,5750,5720,15975
20240318,151300,33477745990,5730,5730,5740,5720,11440
20240318,151200,33412215920,5730,5720,5730,5720,11714
20240318,151100,33345201600,5720,5740,5750,5720,20410
20240318,151000,33228211570,5740,5750,5760,5740,8742
20240318,150900,33177942020,5750,5750,5760,5740,9410
20240318,150800,33123849310,5750,5770,5770,5750,2223
20240318,150700,33111052550,5770,5760,5770,5750,9389
20240318,150600,33057007280,5760,5770,5770,5760,8549
20240318,150500,33007758740,5770,5760,5770,5750,6863
20240318,150400,32968232460,5760,5740,5760,5740,4310
20240318,150300,32943441130,5740,5750,5750,5740,7090
20240318,150200,32902697160,5750,5750,5750,5740,1168
20240318,150100,32895984240,5750,5760,5760,5740,1675
20240318,150000,32886354090,5750,5750,5770,5750,8519
20240318,145900,32837334890,5760,5770,5770,5750,4245
20240318,145800,32812896470,5760,5760,5760,5750,5275
20240318,145700,32782520670,5760,5740,5760,5740,3464
20240318,145600,32762603110,5740,5740,5750,5740,7183
20240318,145500,32721364490,5740,5750,5750,5740,8065
20240318,145400,32675068930,5750,5760,5760,5740,6122
20240318,145300,32639869110,5760,5770,5770,5760,3278
20240318,145200,32620961270,5770,5770,5780,5760,5397
20240318,145100,32589820720,5770,5760,5780,5760,10076
20240318,145000,32531737350,5750,5730,5760,5730,12931
20240318,144900,32457494820,5730,5740,5750,5730,2380
20240318,144800,32443835430,5740,5730,5740,5730,6507
20240318,144700,32406535010,5730,5740,5740,5720,818
20240318,144600,32401847750,5740,5730,5740,5720,5835
20240318,144500,32368412480,5730,5740,5740,5730,582
20240318,144400,32365075160,5740,5730,5740,5730,958
20240318,144300,32359582220,5720,5720,5730,5710,3544
20240318,144200,32339295100,5720,5720,5720,5710,6839
20240318,144100,32300179020,5720,5730,5740,5720,7126
20240318,144000,32259400780,5730,5730,5740,5730,2004
20240318,143900,32247917240,5730,5720,5740,5720,4620
20240318,143800,32221444470,5730,5720,5730,5710,9696
20240318,143700,32165962460,5720,5720,5730,5720,3997
20240318,143600,32143098870,5720,5720,5730,5720,6913
20240318,143500,32103542370,5730,5730,5730,5720,3154
20240318,143400,32085487820,5730,5740,5740,5720,4973
20240318,143300,32056989780,5730,5730,5740,5730,7014
20240318,143200,32016789920,5730,5730,5740,5730,1009
20240318,143100,32011007440,5730,5740,5740,5730,1015
20240318,143000,32005188250,5740,5730,5740,5730,2881
20240318,142900,31988658340,5730,5730,5740,5730,3930
20240318,142800,31966136620,5730,5740,5740,5730,2170
20240318,142700,31953699650,5740,5730,5740,5730,6261
20240318,142600,31917823610,5730,5720,5740,5720,7801
20240318,142500,31873153320,5720,5720,5730,5710,27888
20240318,142400,31713696570,5720,5760,5760,5720,91091
20240318,142300,31190518370,5760,5770,5770,5760,5606
20240318,142200,31158201980,5770,5770,5770,5760,4495
20240318,142100,31132294080,5760,5770,5770,5760,5080
20240318,142000,31102983990,5770,5770,5770,5760,3337
20240318,141900,31083753600,5780,5790,5790,5760,8982
20240318,141800,31031957250,5790,5780,5790,5770,3673
20240318,141700,31010724680,5780,5780,5780,5770,3491
20240318,141600,30990548700,5770,5780,5780,5770,65
20240318,141500,30990173010,5780,5780,5780,5770,995
20240318,141400,30984422020,5780,5780,5780,5770,2933
20240318,141300,30967490940,5780,5780,5780,5770,2141
20240318,141200,30955117310,5780,5780,5780,5770,1922
20240318,141100,30944026640,5770,5770,5780,5760,5570
20240318,141000,30911883500,5770,5780,5780,5760,7274
20240318,140900,30869900160,5790,5780,5790,5780,1535
20240318,140800,30861023430,5780,5770,5780,5770,4866
20240318,140700,30832940280,5780,5770,5780,5770,723
20240318,140600,30828761440,5770,5780,5780,5770,2765
20240318,140500,30812800870,5780,5780,5780,5770,4695
20240318,140400,30785700030,5780,5770,5780,5770,1732
20240318,140300,30775697380,5770,5780,5780,5770,5129
20240318,140200,30746102370,5780,5770,5780,5770,1377
20240318,140100,30738147880,5770,5780,5780,5770,1836
20240318,140000,30727549560,5780,5790,5790,5770,7261
20240318,135900,30685630140,5780,5790,5790,5770,7617
20240318,135800,30641648030,5790,5780,5790,5780,884
20240318,135700,30636538120,5780,5780,5780,5780,3887
20240318,135600,30614071260,5790,5780,5790,5780,825
20240318,135500,30609302720,5780,5780,5790,5780,717
20240318,135400,30605154850,5780,5790,5790,5780,2758
20240318,135300,30589206910,5790,5780,5790,5780,851
20240318,135200,30584279850,5780,5790,5790,5780,6195
20240318,135100,30548469850,5790,5790,5790,5780,3343
20240318,135000,30529119180,5780,5790,5790,5780,214
20240318,134900,30527880800,5790,5790,5790,5780,3737
20240318,134800,30506246460,5790,5790,5790,5780,1916
20240318,134700,30495170200,5790,5780,5790,5780,2369
20240318,134600,30481455740,5780,5780,5780,5780,2230
20240318,134500,30468566340,5790,5790,5790,5780,2242
20240318,134400,30455605770,5780,5780,5790,5780,429
20240318,134300,30453126030,5790,5790,5790,5780,914
20240318,134200,30447840790,5780,5770,5790,5770,607
20240318,134100,30444332300,5770,5780,5790,5770,3646
20240318,134000,30423274980,5790,5770,5790,5770,2911
20240318,133900,30406455630,5770,5780,5780,5770,4079
20240318,133800,30382919200,5770,5770,5780,5770,1796
20240318,133700,30372548440,5770,5780,5780,5770,1987
20240318,133600,30361069130,5790,5780,5790,5780,1389
20240318,133500,30353038640,5780,5780,5790,5780,1975
20240318,133400,30341622790,5780,5790,5790,5780,5115
20240318,133300,30312056900,5790,5790,5790,5780,2470
20240318,133200,30297774150,5790,5800,5800,5780,4619
20240318,133100,30271030330,5800,5800,5800,5790,1133
20240318,133000,30264460760,5800,5800,5810,5790,1022
20240318,132900,30258533280,5800,5800,5800,5790,2106
20240318,132800,30246324300,5790,5800,5810,5790,4777
20240318,132700,30218623950,5800,5800,5800,5780,6833
20240318,132600,30179066380,5800,5790,5810,5790,4565
20240318,132500,30152600760,5800,5780,5800,5770,6025
20240318,132400,30117720490,5780,5780,5790,5770,6867
20240318,132300,30078030270,5790,5780,5790,5770,8502
20240318,132200,30028895360,5790,5780,5790,5770,10931
20240318,132100,29965731510,5780,5770,5790,5770,6352
20240318,132000,29929001370,5770,5770,5770,5760,2526
20240318,131900,29914433110,5770,5750,5780,5750,5332
20240318,131800,29883686030,5760,5760,5760,5750,10837
20240318,131700,29821308000,5770,5760,5770,5750,8515
20240318,131600,29772257750,5760,5780,5780,5760,19552
20240318,131500,29659582110,5780,5770,5790,5750,25400
20240318,131400,29513167630,5780,5830,5840,5770,52317
20240318,131300,29209766730,5840,5820,5870,5800,122585
20240318,131200,28493488380,5820,5780,5880,5760,113630
20240318,131100,27830273040,5780,5740,5780,5730,26795
20240318,131000,27676440500,5740,5740,5750,5730,6030
20240318,130900,27641829400,5740,5740,5740,5730,4344
20240318,130800,27616905220,5730,5730,5740,5730,4859
20240318,130700,27589050100,5730,5730,5740,5730,3480
20240318,130600,27569108290,5730,5740,5740,5730,6547
20240318,130500,27531588430,5740,5730,5740,5730,5504
20240318,130400,27500027990,5740,5750,5750,5730,18534
20240318,130300,27393602190,5750,5750,5760,5750,1096
20240318,130200,27387294530,5750,5750,5750,5750,352
20240318,130100,27385270530,5750,5750,5760,5750,1447
20240318,130000,27376949720,5750,5750,5760,5750,1895
20240318,125900,27366053300,5750,5750,5760,5750,1524
20240318,125800,27357288090,5760,5770,5770,5750,5939
20240318,125700,27323091870,5770,5770,5780,5770,14716
20240318,125600,27238106210,5770,5770,5780,5770,3300
20240318,125500,27219041840,5780,5770,5780,5770,3790
20240318,125400,27197159520,5770,5770,5780,5760,5358
20240318,125300,27166246930,5770,5750,5770,5750,3903
20240318,125200,27143747920,5760,5750,5760,5750,2549
20240318,125100,27129076730,5760,5750,5760,5750,892
20240318,125000,27123938820,5750,5750,5750,5740,3440
20240318,124900,27104162660,5750,5750,5750,5740,4600
20240318,124800,27077749360,5750,5750,5750,5740,2132
20240318,124700,27065491890,5740,5740,5750,5740,4299
20240318,124600,27040808560,5740,5760,5760,5730,2031
20240318,124500,27029150770,5760,5750,5760,5730,20498
20240318,124400,26911526590,5750,5740,5750,5740,1357
20240318,124300,26903732100,5750,5750,5750,5740,949
20240318,124200,26898275830,5740,5740,5750,5740,5381
20240318,124100,26867375390,5740,5740,5750,5740,820
20240318,124000,26862668570,5740,5740,5750,5740,3251
20240318,123900,26844006290,5740,5740,5750,5740,7674
20240318,123800,26799957230,5740,5750,5750,5740,12622
20240318,123700,26727473200,5750,5760,5760,5750,2046
20240318,123600,26715705210,5760,5760,5770,5750,2171
20240318,123500,26703201470,5760,5760,5770,5760,3547
20240318,123400,26682755150,5760,5760,5770,5760,3316
20240318,123300,26663650030,5770,5760,5770,5760,706
20240318,123200,26659580080,5770,5770,5770,5760,5175
20240318,123100,26629761420,5770,5760,5780,5760,2803
20240318,123000,26613588320,5760,5760,5770,5760,925
20240318,122900,26608257770,5760,5770,5770,5760,2312
20240318,122800,26594918420,5770,5760,5770,5760,5651
20240318,122700,26562316530,5760,5760,5770,5740,4134
20240318,122600,26538506940,5740,5740,5760,5740,4336
20240318,122500,26513579550,5740,5740,5740,5730,9061
20240318,122400,26461582430,5740,5730,5740,5730,5135
20240318,122300,26432139740,5730,5740,5750,5730,15720
20240318,122200,26341982330,5740,5750,5750,5740,10501
20240318,122100,26281705470,5750,5750,5750,5740,858
20240318,122000,26276777630,5740,5750,5750,5740,10557
20240318,121900,26216141330,5750,5750,5760,5750,694
20240318,121800,26212149730,5750,5760,5760,5750,2313
20240318,121700,26198848670,5760,5750,5760,5750,653
20240318,121600,26195090980,5750,5750,5760,5750,3890
20240318,121500,26172722440,5750,5750,5760,5750,276
20240318,121400,26171135240,5740,5760,5760,5740,4302
20240318,121300,26146398430,5750,5740,5760,5740,18060
20240318,121200,26042679930,5740,5760,5760,5740,14023
20240318,121100,25962041170,5760,5750,5760,5750,2903
20240318,121000,25945339420,5760,5760,5770,5750,6830
20240318,120900,25906044400,5770,5760,5770,5750,9594
20240318,120800,25850858770,5760,5750,5770,5750,2596
20240318,120700,25835924430,5760,5770,5770,5760,7767
20240318,120600,25791176440,5760,5770,5770,5760,4943
20240318,120500,25762697970,5770,5770,5790,5770,5960
20240318,120400,25728269710,5770,5770,5780,5770,1545
20240318,120300,25719352060,5770,5780,5780,5760,8946
20240318,120200,25667791980,5780,5780,5790,5770,6573
20240318,120100,25629845590,5780,5790,5790,5780,433
20240318,120000,25627340990,5780,5790,5800,5780,1916
20240318,115900,25616247360,5790,5790,5800,5780,13053
20240318,115800,25540767210,5800,5790,5800,5790,1854
20240318,115700,25530028150,5790,5810,5810,5790,7357
20240318,115600,25487360680,5810,5810,5810,5800,437
20240318,115500,25484824510,5810,5800,5810,5800,744
20240318,115400,25480508780,5810,5810,5810,5800,829
20240318,115300,25475698120,5800,5790,5810,5790,6063
20240318,115200,25440555970,5790,5790,5800,5790,5265
20240318,115100,25410071610,5790,5790,5800,5790,1008
20240318,115000,25404230890,5810,5800,5810,5790,4267
20240318,114900,25379482480,5800,5790,5800,5790,4308
20240318,114800,25354499010,5790,5810,5810,5790,3287
20240318,114700,25335465900,5800,5800,5800,5800,1214
20240318,114600,25328424700,5800,5800,5810,5800,8582
20240318,114500,25278643900,5810,5800,5810,5800,1964
20240318,114400,25267251530,5800,5810,5810,5800,3618
20240318,114300,25246239760,5800,5810,5820,5800,9481
20240318,114200,25191153830,5810,5810,5820,5810,2546
20240318,114100,25176360370,5810,5810,5820,5810,10373
20240318,114000,25116093080,5820,5830,5830,5820,16797
20240318,113900,25018282660,5820,5820,5830,5810,3498
20240318,113800,24997914980,5820,5820,5830,5810,7719
20240318,113700,24952986930,5810,5800,5820,5800,5296
20240318,113600,24922215980,5800,5800,5800,5790,4017
20240318,113500,24898919830,5790,5810,5810,5790,9607
20240318,113400,24843216170,5810,5810,5810,5800,8279
20240318,113300,24795143780,5800,5800,5810,5800,3233
20240318,113200,24776372970,5800,5790,5800,5780,10117
20240318,113100,24717751150,5790,5780,5790,5780,3090
20240318,113000,24699867580,5780,5770,5780,5760,5671
20240318,112900,24667120230,5770,5750,5780,5750,3785
20240318,112800,24645305070,5750,5760,5760,5750,3206
20240318,112700,24626853340,5760,5760,5770,5750,6067
20240318,112600,24591920450,5770,5760,5770,5760,5521
20240318,112500,24560099830,5760,5760,5780,5760,5214
20240318,112400,24530017290,5760,5760,5770,5760,2964
20240318,112300,24512940650,5760,5760,5770,5760,895
20240318,112200,24507782110,5770,5770,5780,5760,2527
20240318,112100,24493215640,5760,5760,5780,5750,6402
20240318,112000,24456306310,5760,5750,5770,5740,16014
20240318,111900,24364114990,5760,5750,5760,5740,13365
20240318,111800,24287255860,5740,5760,5770,5740,39346
20240318,111700,24060868510,5760,5770,5780,5760,9005
20240318,111600,24008960000,5780,5770,5780,5760,4175
20240318,111500,23984860720,5760,5780,5780,5760,21743
20240318,111400,23859499680,5780,5780,5780,5770,3542
20240318,111300,23839045760,5780,5780,5790,5770,4553
20240318,111200,23812733160,5780,5790,5790,5780,2818
20240318,111100,23796432160,5780,5770,5790,5770,2868
20240318,111000,23779855490,5780,5760,5780,5760,15918
20240318,110900,23688042830,5760,5760,5770,5760,8599
20240318,110800,23638508730,5770,5790,5790,5760,14676
20240318,110700,23553791520,5780,5800,5800,5780,7828
20240318,110600,23508472440,5800,5780,5800,5780,11040
20240318,110500,23444551300,5780,5770,5790,5770,10867
20240318,110400,23381808720,5770,5770,5780,5760,18478
20240318,110300,23275212220,5770,5770,5780,5770,10186
20240318,110200,23216415540,5780,5780,5790,5770,30802
20240318,110100,23038425560,5780,5790,5800,5780,13040
20240318,110000,22962937150,5790,5790,5800,5790,4945
20240318,105900,22934305090,5790,5810,5810,5790,8166
20240318,105800,22886948020,5800,5800,5810,5790,5692
20240318,105700,22853936870,5800,5800,5810,5790,10530
20240318,105600,22792891090,5810,5800,5810,5790,7887
20240318,105500,22747149960,5800,5800,5800,5790,7389
20240318,105400,22704302420,5800,5790,5810,5770,28180
20240318,105300,22541283660,5800,5810,5810,5790,41591
20240318,105200,22300219260,5810,5820,5820,5810,19405
20240318,105100,22187465130,5820,5830,5830,5810,26557
20240318,105000,22032863700,5830,5830,5840,5830,1269
20240318,104900,22025461170,5840,5840,5840,5820,6758
20240318,104800,21986074320,5840,5840,5840,5830,1565
20240318,104700,21976947770,5830,5830,5840,5830,2747
20240318,104600,21960932390,5830,5830,5840,5820,4476
20240318,104500,21934838920,5830,5830,5840,5830,5695
20240318,104400,21901630780,5830,5830,5840,5830,6798
20240318,104300,21861997420,5830,5830,5840,5830,3674
20240318,104200,21840577940,5830,5830,5840,5830,6120
20240318,104100,21804897130,5830,5830,5840,5830,3266
20240318,104000,21785853750,5830,5820,5840,5820,5399
20240318,103900,21754378820,5820,5820,5830,5800,22344
20240318,103800,21624503900,5810,5810,5820,5800,38963
20240318,103700,21398201500,5810,5830,5830,5810,14642
20240318,103600,21312992290,5820,5820,5830,5820,5276
20240318,103500,21282252700,5820,5830,5830,5820,17626
20240318,103400,21179602660,5830,5840,5840,5830,17797
20240318,103300,21075839920,5840,5850,5850,5830,3233
20240318,103200,21056976070,5850,5850,5860,5830,22490
20240318,103100,20925604240,5850,5850,5860,5850,2282
20240318,103000,20912253510,5850,5860,5860,5850,10260
20240318,102900,20852178470,5860,5860,5870,5850,8051
20240318,102800,20804990060,5870,5860,5870,5850,4815
20240318,102700,20776760670,5860,5850,5860,5840,11099
20240318,102600,20711812010,5860,5840,5860,5840,5924
20240318,102500,20677125440,5840,5840,5850,5840,7847
20240318,102400,20631292060,5850,5850,5860,5840,3391
20240318,102300,20611454730,5850,5860,5860,5850,3417
20240318,102200,20591457480,5860,5850,5860,5850,2316
20240318,102100,20577905670,5850,5850,5860,5840,3143
20240318,102000,20559519120,5850,5860,5860,5850,9266
20240318,101900,20505281440,5860,5860,5870,5850,3131
20240318,101800,20486936620,5870,5870,5870,5860,6629
20240318,101700,20448090620,5860,5890,5890,5860,11752
20240318,101600,20379025220,5900,5870,5910,5860,25371
20240318,101500,20229531370,5870,5840,5870,5830,41901
20240318,101400,19984567700,5840,5850,5850,5840,11423
20240318,101300,19917817360,5850,5850,5860,5850,4526
20240318,101200,19891337690,5850,5850,5860,5850,3642
20240318,101100,19870031540,5850,5840,5860,5840,4905
20240318,101000,19841365780,5850,5860,5860,5840,11901
20240318,100900,19771724740,5860,5870,5880,5860,3588
20240318,100800,19750670560,5870,5860,5870,5860,12685
20240318,100700,19676295770,5860,5860,5870,5860,2668
20240318,100600,19660659530,5860,5870,5880,5860,3985
20240318,100500,19637284720,5870,5860,5870,5860,3072
20240318,100400,19619258070,5860,5850,5870,5840,5404
20240318,100300,19587592690,5850,5860,5870,5840,19806
20240318,100200,19471700770,5860,5870,5870,5860,2678
20240318,100100,19456004490,5870,5840,5890,5840,16123
20240318,100000,19361538070,5850,5850,5850,5840,15667
20240318,095900,19269992350,5850,5850,5860,5840,11120
20240318,095800,19204991070,5840,5850,5860,5830,11156
20240318,095700,19139798290,5850,5860,5870,5840,5529
20240318,095600,19107440140,5840,5870,5880,5840,16463
20240318,095500,19011075160,5870,5840,5870,5840,15157
20240318,095400,18922357110,5840,5860,5860,5840,27027
20240318,095300,18764345140,5850,5860,5870,5850,19488
20240318,095200,18650212610,5860,5870,5870,5860,10596
20240318,095100,18588089260,5860,5880,5890,5860,5354
20240318,095000,18556646620,5870,5870,5890,5860,15454
20240318,094900,18465999360,5860,5890,5890,5860,14032
20240318,094800,18383648430,5890,5870,5890,5860,11182
20240318,094700,18317997420,5870,5880,5890,5870,4748
20240318,094600,18290087400,5900,5880,5900,5880,2139
20240318,094500,18277495070,5890,5890,5890,5870,10190
20240318,094400,18217530970,5880,5860,5890,5860,9850
20240318,094300,18159633690,5870,5890,5890,5870,25255
20240318,094200,18011174470,5900,5910,5910,5880,27524
20240318,094100,17848959570,5900,5900,5930,5890,27301
20240318,094000,17687610970,5910,5910,5910,5890,17806
20240318,093900,17582579970,5920,5880,5920,5880,20892
20240318,093800,17459297890,5890,5870,5890,5860,13258
20240318,093700,17381386660,5860,5860,5870,5860,3925
20240318,093600,17358378440,5860,5870,5880,5860,10463
20240318,093500,17296931660,5880,5880,5890,5870,9824
20240318,093400,17239238930,5880,5910,5910,5860,35784
20240318,093300,17028340070,5910,5920,5940,5900,56164
20240318,093200,16695576880,5920,5870,5920,5870,42973
20240318,093100,16441852580,5880,5870,5910,5860,24731
20240318,093000,16296328900,5860,5830,5890,5830,34684
20240318,092900,16093185720,5830,5830,5870,5820,37297
20240318,092800,15875212670,5830,5820,5840,5800,90486
20240318,092700,15348854980,5830,5870,5870,5820,51739
20240318,092600,15046863140,5860,5890,5900,5860,17408
20240318,092500,14944584340,5900,5890,5910,5860,36098
20240318,092400,14732384360,5880,5890,5910,5880,22890
20240318,092300,14597403090,5890,5920,5930,5890,27665
20240318,092200,14433927630,5920,5870,5940,5870,63879
20240318,092100,14056351530,5870,5820,5870,5820,78824
20240318,092000,13595544360,5820,5890,5910,5820,180553
20240318,091900,12539028960,5890,5950,5950,5890,45456
20240318,091800,12270040940,5940,5910,5980,5910,63311
20240318,091700,11893135900,5920,5920,5920,5890,51693
20240318,091600,11588128780,5910,5900,5930,5900,23650
20240318,091500,11448106400,5910,5930,5930,5900,35686
20240318,091400,11237150290,5920,5920,5930,5910,32999
20240318,091300,11041841110,5920,5900,5950,5900,43005
20240318,091200,10786806960,5910,5900,5920,5900,34084
20240318,091100,10585591090,5900,5920,5940,5900,26271
20240318,091000,10430241250,5920,5950,5950,5890,52239
20240318,090900,10121225150,5950,5930,5970,5910,63962
20240318,090800,9741329600,5920,5880,5970,5880,70517
20240318,090700,9323230960,5880,5890,5900,5870,43696
20240318,090600,9066304230,5890,5930,5970,5880,109882
20240318,090500,8415183980,5930,5900,5950,5860,119049
20240318,090400,7713886440,5910,5920,5930,5850,153782
20240318,090300,6810251710,5920,5990,6000,5910,117360
20240318,090200,6112559880,5980,5910,6040,5880,258030
20240318,090100,4575813280,5920,5950,5990,5910,225193
20240318,090000,3239423700,5960,6010,6060,5940,539846