stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185500,27695906020,16050,16050,16050,16050,118585
20240318,185400,27695906020,16050,16050,16050,16050,0
20240318,185300,27695906020,16050,16050,16050,16050,0
20240318,185200,27695906020,16050,16050,16050,16050,0
20240318,185100,27695906020,16050,16050,16050,16050,0
20240318,185000,27695906020,16050,16050,16050,16050,0
20240318,184900,27695906020,16050,16050,16050,16050,0
20240318,184800,27695906020,16050,16050,16050,16050,0
20240318,184700,27695906020,16050,16050,16050,16050,0
20240318,184600,27695906020,16050,16050,16050,16050,0
20240318,184500,27695906020,16050,16050,16050,16050,0
20240318,184400,27695906020,16050,16050,16050,16050,0
20240318,184300,27695906020,16050,16050,16050,16050,0
20240318,184200,27695906020,16050,16050,16050,16050,0
20240318,184100,27695906020,16050,16050,16050,16050,0
20240318,184000,27695906020,16050,16050,16050,16050,0
20240318,183900,27695906020,16050,16050,16050,16050,0
20240318,183800,27695906020,16050,16050,16050,16050,0
20240318,183700,27695906020,16050,16050,16050,16050,0
20240318,183600,27695906020,16050,16050,16050,16050,0
20240318,183500,27695906020,16050,16050,16050,16050,0
20240318,183400,27695906020,16050,16050,16050,16050,0
20240318,183300,27695906020,16050,16050,16050,16050,0
20240318,183200,27695906020,16050,16050,16050,16050,0
20240318,183100,27695906020,16050,16050,16050,16050,0
20240318,183000,27695906020,16050,16050,16050,16050,0
20240318,182900,27695906020,16050,16050,16050,16050,0
20240318,182800,27695906020,16050,16050,16050,16050,0
20240318,182700,27695906020,16050,16050,16050,16050,0
20240318,182600,27695906020,16050,16050,16050,16050,0
20240318,182500,27695906020,16050,16050,16050,16050,118585
20240318,182400,27695906020,16050,16050,16050,16050,0
20240318,182300,27695906020,16050,16050,16050,16050,0
20240318,182200,27695906020,16050,16050,16050,16050,0
20240318,182100,27695906020,16050,16050,16050,16050,0
20240318,182000,27695906020,16050,16050,16050,16050,0
20240318,181900,27695906020,16050,16050,16050,16050,0
20240318,181800,27695906020,16050,16050,16050,16050,0
20240318,181700,27695906020,16050,16050,16050,16050,0
20240318,181600,27695906020,16050,16050,16050,16050,0
20240318,181500,27695906020,16050,16050,16050,16050,0
20240318,181400,27695906020,16050,16050,16050,16050,0
20240318,181300,27695906020,16050,16050,16050,16050,0
20240318,181200,27695906020,16050,16050,16050,16050,0
20240318,181100,27695906020,16050,16050,16050,16050,0
20240318,181000,27695906020,16050,16050,16050,16050,0
20240318,180900,27695906020,16050,16050,16050,16050,0
20240318,180800,27695906020,16050,16050,16050,16050,0
20240318,180700,27695906020,16050,16050,16050,16050,0
20240318,180600,27695906020,16050,16050,16050,16050,0
20240318,180500,27695906020,16050,16050,16050,16050,0
20240318,180400,27695906020,16050,16050,16050,16050,0
20240318,180300,27695906020,16050,16050,16050,16050,0
20240318,180200,27695906020,16050,16050,16050,16050,0
20240318,180100,27695906020,16050,16050,16050,16050,0
20240318,180000,27695906020,16050,16050,16050,16050,0
20240318,175900,27695906020,16050,16050,16050,16050,0
20240318,175800,27695906020,16050,16050,16050,16050,0
20240318,175700,27695906020,16050,16050,16050,16050,0
20240318,175600,27695906020,16050,16050,16050,16050,0
20240318,175500,27695906020,16050,16050,16050,16050,118585
20240318,175400,27695906020,16050,16050,16050,16050,0
20240318,175300,27695906020,16050,16050,16050,16050,0
20240318,175200,27695906020,16050,16050,16050,16050,0
20240318,175100,27695906020,16050,16050,16050,16050,0
20240318,175000,27695906020,16050,16050,16050,16050,0
20240318,174900,27695906020,16050,16050,16050,16050,0
20240318,174800,27695906020,16050,16050,16050,16050,0
20240318,174700,27695906020,16050,16050,16050,16050,0
20240318,174600,27695906020,16050,16050,16050,16050,0
20240318,174500,27695906020,16050,16050,16050,16050,0
20240318,174400,27695906020,16050,16050,16050,16050,0
20240318,174300,27695906020,16050,16050,16050,16050,0
20240318,174200,27695906020,16050,16050,16050,16050,0
20240318,174100,27695906020,16050,16050,16050,16050,0
20240318,174000,27695906020,16050,16050,16050,16050,0
20240318,173900,27695906020,16050,16050,16050,16050,0
20240318,173800,27695906020,16050,16050,16050,16050,0
20240318,173700,27695906020,16050,16050,16050,16050,0
20240318,173600,27695906020,16050,16050,16050,16050,0
20240318,173500,27695906020,16050,16050,16050,16050,0
20240318,173400,27695906020,16050,16050,16050,16050,0
20240318,173300,27695906020,16050,16050,16050,16050,0
20240318,173200,27695906020,16050,16050,16050,16050,0
20240318,173100,27695906020,16050,16050,16050,16050,0
20240318,173000,27695906020,16050,16050,16050,16050,0
20240318,172900,27695906020,16050,16050,16050,16050,0
20240318,172800,27695906020,16050,16050,16050,16050,0
20240318,172700,27695906020,16050,16050,16050,16050,0
20240318,172600,27695906020,16050,16050,16050,16050,0
20240318,172500,27695906020,16050,16050,16050,16050,118585
20240318,172400,27695906020,16050,16050,16050,16050,0
20240318,172300,27695906020,16050,16050,16050,16050,0
20240318,172200,27695906020,16050,16050,16050,16050,0
20240318,172100,27695906020,16050,16050,16050,16050,0
20240318,172000,27695906020,16050,16050,16050,16050,0
20240318,171900,27695906020,16050,16050,16050,16050,0
20240318,171800,27695906020,16050,16050,16050,16050,0
20240318,171700,27695906020,16050,16050,16050,16050,0
20240318,171600,27695906020,16050,16050,16050,16050,0
20240318,171500,27695906020,16050,16050,16050,16050,0
20240318,171400,27695906020,16050,16050,16050,16050,0
20240318,171300,27695906020,16050,16050,16050,16050,0
20240318,171200,27695906020,16050,16050,16050,16050,0
20240318,171100,27695906020,16050,16050,16050,16050,0
20240318,171000,27695906020,16050,16050,16050,16050,0
20240318,170900,27695906020,16050,16050,16050,16050,0
20240318,170800,27695906020,16050,16050,16050,16050,0
20240318,170700,27695906020,16050,16050,16050,16050,0
20240318,170600,27695906020,16050,16050,16050,16050,0
20240318,170500,27695906020,16050,16050,16050,16050,0
20240318,170400,27695906020,16050,16050,16050,16050,0
20240318,170300,27695906020,16050,16050,16050,16050,0
20240318,170200,27695906020,16050,16050,16050,16050,0
20240318,170100,27695906020,16050,16050,16050,16050,0
20240318,170000,27695906020,16050,16050,16050,16050,0
20240318,165900,27695906020,16050,16050,16050,16050,0
20240318,165800,27695906020,16050,16050,16050,16050,0
20240318,165700,27695906020,16050,16050,16050,16050,0
20240318,165600,27695906020,16050,16050,16050,16050,0
20240318,165500,27695906020,16050,16050,16050,16050,118585
20240318,165400,27695906020,16050,16050,16050,16050,0
20240318,165300,27695906020,16050,16050,16050,16050,0
20240318,165200,27695906020,16050,16050,16050,16050,0
20240318,165100,27695906020,16050,16050,16050,16050,0
20240318,165000,27695906020,16050,16050,16050,16050,0
20240318,164900,27695906020,16050,16050,16050,16050,0
20240318,164800,27695906020,16050,16050,16050,16050,0
20240318,164700,27695906020,16050,16050,16050,16050,0
20240318,164600,27695906020,16050,16050,16050,16050,0
20240318,164500,27695906020,16050,16050,16050,16050,0
20240318,164400,27695906020,16050,16050,16050,16050,0
20240318,164300,27695906020,16050,16050,16050,16050,0
20240318,164200,27695906020,16050,16050,16050,16050,0
20240318,164100,27695906020,16050,16050,16050,16050,0
20240318,164000,27695906020,16050,16050,16050,16050,0
20240318,163900,27695906020,16050,16050,16050,16050,0
20240318,163800,27695906020,16050,16050,16050,16050,0
20240318,163700,27695906020,16050,16050,16050,16050,0
20240318,163600,27695906020,16050,16050,16050,16050,0
20240318,163500,27695906020,16050,16050,16050,16050,0
20240318,163400,27695906020,16050,16050,16050,16050,0
20240318,163300,27695906020,16050,16050,16050,16050,0
20240318,163200,27695906020,16050,16050,16050,16050,0
20240318,163100,27695906020,16050,16050,16050,16050,0
20240318,163000,27695906020,16050,16050,16050,16050,0
20240318,162900,27695906020,16050,16050,16050,16050,0
20240318,162800,27695906020,16050,16050,16050,16050,0
20240318,162700,27695906020,16050,16050,16050,16050,0
20240318,162600,27695906020,16050,16050,16050,16050,0
20240318,162500,27695906020,16050,16050,16050,16050,118585
20240318,162400,27695906020,16050,16050,16050,16050,0
20240318,162300,27695906020,16050,16050,16050,16050,0
20240318,162200,27695906020,16050,16050,16050,16050,0
20240318,162100,27695906020,16050,16050,16050,16050,0
20240318,162000,27695906020,16050,16050,16050,16050,0
20240318,161900,27695906020,16050,16050,16050,16050,0
20240318,161800,27695906020,16050,16050,16050,16050,0
20240318,161700,27695906020,16050,16050,16050,16050,0
20240318,161600,27695906020,16050,16050,16050,16050,0
20240318,161500,27695906020,16050,16050,16050,16050,0
20240318,161400,27695906020,16050,16050,16050,16050,0
20240318,161300,27695906020,16050,16050,16050,16050,0
20240318,161200,27695906020,16050,16050,16050,16050,0
20240318,161100,27695906020,16050,16050,16050,16050,0
20240318,161000,27695906020,16050,16050,16050,16050,0
20240318,160900,27695906020,16050,16050,16050,16050,0
20240318,160800,27695906020,16050,16050,16050,16050,0
20240318,160700,27695906020,16050,16050,16050,16050,0
20240318,160600,27695906020,16050,16050,16050,16050,0
20240318,160500,27695906020,16050,16050,16050,16050,0
20240318,160400,27695906020,16050,16050,16050,16050,0
20240318,160300,27695906020,16050,16050,16050,16050,0
20240318,160200,27695906020,16050,16050,16050,16050,0
20240318,160100,27695906020,16050,16050,16050,16050,0
20240318,160000,27695906020,16050,16050,16050,16050,0
20240318,155900,27695906020,16050,16050,16050,16050,0
20240318,155800,27695906020,16050,16050,16050,16050,0
20240318,155700,27695906020,16050,16050,16050,16050,0
20240318,155600,27695906020,16050,16050,16050,16050,0
20240318,155500,27695906020,16050,16050,16050,16050,118585
20240318,155400,27695906020,16050,16050,16050,16050,0
20240318,155300,27695906020,16050,16050,16050,16050,0
20240318,155200,27695906020,16050,16050,16050,16050,0
20240318,155100,27695906020,16050,16050,16050,16050,0
20240318,155000,27695906020,16050,16050,16050,16050,0
20240318,154900,27695906020,16050,16050,16050,16050,0
20240318,154800,27695906020,16050,16050,16050,16050,0
20240318,154700,27695906020,16050,16050,16050,16050,0
20240318,154600,27695906020,16050,16050,16050,16050,0
20240318,154500,27695906020,16050,16050,16050,16050,0
20240318,154400,27695906020,16050,16050,16050,16050,0
20240318,154300,27695906020,16050,16050,16050,16050,0
20240318,154200,27695906020,16050,16050,16050,16050,0
20240318,154100,27695906020,16050,16050,16050,16050,0
20240318,154000,27695906020,16050,16050,16050,16050,0
20240318,153900,27695906020,16050,16050,16050,16050,0
20240318,153800,27695906020,16050,16050,16050,16050,0
20240318,153700,27695906020,16050,16050,16050,16050,0
20240318,153600,27695906020,16050,16050,16050,16050,0
20240318,153500,27695906020,16050,16050,16050,16050,0
20240318,153400,27695906020,16050,16050,16050,16050,0
20240318,153300,27695906020,16050,16050,16050,16050,0
20240318,153200,27695906020,16050,16050,16050,16050,0
20240318,153100,27695906020,16050,16050,16050,16050,0
20240318,153000,27695906020,16050,16050,16050,16050,118585
20240318,152900,25792616770,16050,16050,16050,16050,0
20240318,152800,25792616770,16050,16050,16050,16050,0
20240318,152700,25792616770,16050,16050,16050,16050,0
20240318,152600,25792616770,16050,16050,16050,16050,0
20240318,152500,25792616770,16050,16050,16050,16050,0
20240318,152400,25792616770,16050,16050,16050,16050,0
20240318,152300,25792616770,16050,16050,16050,16050,0
20240318,152200,25792616770,16050,16050,16050,16050,0
20240318,152100,25792616770,16050,16050,16050,16050,0
20240318,152000,25792616770,16050,16050,16050,16050,0
20240318,151900,25792616770,16050,16050,16060,16040,13669
20240318,151800,25573233670,16050,16050,16060,16050,2517
20240318,151700,25532815880,16050,16050,16060,16050,2647
20240318,151600,25490307550,16050,16050,16080,16050,8725
20240318,151500,25350123790,16050,16030,16060,16030,20054
20240318,151400,25028330910,16040,16030,16040,16030,3721
20240318,151300,24968670930,16030,16050,16060,16030,12002
20240318,151200,24776150330,16040,16030,16050,16030,5166
20240318,151100,24693295180,16030,16030,16040,16030,2213
20240318,151000,24657804080,16030,16010,16030,16010,6175
20240318,150900,24558861870,16010,16000,16020,16000,1914
20240318,150800,24528215270,16010,16000,16010,16000,15668
20240318,150700,24277377250,16000,16000,16010,16000,3854
20240318,150600,24215679770,16000,16000,16010,16000,1207
20240318,150500,24196366060,16010,16000,16010,16000,16770
20240318,150400,23928018640,16000,16010,16010,16000,1773
20240318,150300,23899638170,16000,16000,16010,16000,909
20240318,150200,23885092850,16010,16000,16010,16000,9345
20240318,150100,23735538380,16000,16010,16020,16000,12077
20240318,150000,23542188340,16010,16010,16020,16010,1539
20240318,145900,23517548590,16010,16010,16020,16010,2253
20240318,145800,23481472600,16010,16010,16020,16010,750
20240318,145700,23469465090,16010,16010,16020,16010,1489
20240318,145600,23445626010,16010,16010,16020,16010,1383
20240318,145500,23423482080,16010,16010,16020,16010,4319
20240318,145400,23354333670,16010,16010,16020,16010,2375
20240318,145300,23316292270,16010,16010,16020,16010,622
20240318,145200,23306332950,16010,16010,16020,16010,919
20240318,145100,23291619450,16010,16010,16020,16010,2293
20240318,145000,23254908150,16010,16010,16020,16010,1013
20240318,144900,23238686360,16010,16010,16020,16010,9875
20240318,144800,23080498250,16020,16020,16020,16010,824
20240318,144700,23067305500,16010,16010,16020,16000,7474
20240318,144600,22947647620,16010,16010,16020,16010,1312
20240318,144500,22926640670,16020,16010,16020,16010,2588
20240318,144400,22885206140,16010,16010,16020,16010,749
20240318,144300,22873213650,16010,16010,16020,16010,1280
20240318,144200,22852719370,16020,16010,16020,16010,1117
20240318,144100,22834831030,16010,16010,16020,16010,1990
20240318,144000,22802970980,16010,16010,16020,16010,2112
20240318,143900,22769157700,16010,16010,16020,16000,2824
20240318,143800,22723945530,16010,16010,16020,16000,8364
20240318,143700,22590071370,16010,16000,16020,16000,8766
20240318,143600,22449729860,16000,16000,16010,16000,5553
20240318,143500,22360866170,16010,16020,16030,16000,27864
20240318,143400,21914716120,16020,16020,16030,16020,936
20240318,143300,21899720780,16020,16020,16030,16020,2353
20240318,143200,21862024590,16020,16030,16030,16020,1014
20240318,143100,21845780030,16020,16020,16030,16020,847
20240318,143000,21832211040,16020,16020,16030,16020,1344
20240318,142900,21810678130,16020,16010,16030,16010,6414
20240318,142800,21707925880,16010,16010,16020,16010,654
20240318,142700,21697451670,16010,16020,16020,16010,5777
20240318,142600,21604904890,16020,16020,16030,16020,10358
20240318,142500,21438967000,16020,16020,16030,16020,466
20240318,142400,21431500010,16020,16030,16030,16020,555
20240318,142300,21422608060,16030,16020,16030,16020,827
20240318,142200,21409353150,16020,16020,16030,16020,7709
20240318,142100,21285851180,16020,16010,16030,16010,6740
20240318,142000,21177875480,16010,16010,16020,16010,21717
20240318,141900,20829990970,16010,16010,16020,16010,947
20240318,141800,20814824620,16010,16010,16020,16010,1294
20240318,141700,20794098260,16010,16010,16020,16010,347
20240318,141600,20788541830,16010,16010,16020,16010,598
20240318,141500,20778964530,16010,16020,16020,16010,5674
20240318,141400,20688068720,16020,16010,16020,16010,1008
20240318,141300,20671923870,16020,16010,16020,16010,511
20240318,141200,20663740890,16010,16010,16020,16010,729
20240318,141100,20652068970,16010,16010,16020,16010,308
20240318,141000,20647136270,16010,16020,16020,16010,1459
20240318,140900,20623771370,16020,16010,16020,16010,695
20240318,140800,20612640130,16010,16010,16020,16010,1104
20240318,140700,20594962570,16010,16010,16020,16010,800
20240318,140600,20582149140,16010,16010,16020,16010,305
20240318,140500,20577264940,16020,16010,16020,16010,1642
20240318,140400,20550962650,16010,16010,16020,16010,1919
20240318,140300,20520223750,16010,16010,16020,16010,553
20240318,140200,20511367340,16010,16010,16020,16010,585
20240318,140100,20501999830,16020,16020,16020,16010,696
20240318,140000,20490852560,16020,16010,16020,16010,2159
20240318,135900,20456281950,16010,16020,16020,16010,15799
20240318,135800,20203190480,16020,16020,16030,16020,1030
20240318,135700,20186681250,16020,16020,16030,16020,229
20240318,135600,20183012090,16020,16020,16030,16020,1580
20240318,135500,20157700280,16030,16020,16030,16020,1331
20240318,135400,20136367790,16020,16020,16030,16020,958
20240318,135300,20121020090,16020,16020,16030,16020,375
20240318,135200,20115012200,16020,16020,16030,16020,481
20240318,135100,20107305890,16030,16030,16030,16020,1734
20240318,135000,20079523290,16020,16030,16040,16020,5420
20240318,134900,19992639540,16030,16030,16040,16030,426
20240318,134800,19985809980,16030,16030,16040,16030,102
20240318,134700,19984174740,16030,16030,16040,16030,2092
20240318,134600,19950639670,16030,16030,16040,16030,435
20240318,134500,19943666360,16030,16040,16050,16030,1231
20240318,134400,19923921550,16040,16040,16050,16040,1006
20240318,134300,19907785150,16040,16040,16050,16040,1221
20240318,134200,19888200120,16040,16050,16060,16040,5617
20240318,134100,19798064070,16050,16060,16070,16050,1980
20240318,134000,19766267600,16060,16050,16060,16050,909
20240318,133900,19751670450,16060,16050,16060,16050,1439
20240318,133800,19728561580,16060,16060,16060,16050,738
20240318,133700,19716711790,16060,16060,16060,16050,1191
20240318,133600,19697585580,16060,16060,16060,16050,557
20240318,133500,19688642250,16060,16050,16060,16040,1579
20240318,133400,19663292890,16060,16050,16060,16050,2092
20240318,133300,19629714440,16050,16050,16050,16040,2148
20240318,133200,19595253340,16050,16020,16050,16020,12249
20240318,133100,19398853740,16020,16020,16020,16020,73
20240318,133000,19397684280,16020,16020,16030,16020,2383
20240318,132900,19359502270,16020,16020,16030,16020,245
20240318,132800,19355577300,16020,16020,16030,16020,716
20240318,132700,19344105430,16020,16020,16030,16020,360
20240318,132600,19338338170,16010,16020,16020,16010,4727
20240318,132500,19262640780,16020,16040,16040,16020,21859
20240318,132400,18912309440,16030,16030,16040,16030,996
20240318,132300,18896339090,16030,16040,16040,16030,1526
20240318,132200,18871863510,16040,16040,16040,16030,1891
20240318,132100,18841536660,16040,16030,16040,16030,3203
20240318,132000,18790165890,16030,16040,16050,16030,10102
20240318,131900,18628130760,16050,16050,16060,16050,4677
20240318,131800,18553063880,16060,16060,16060,16050,296
20240318,131700,18548312220,16050,16080,16080,16050,6558
20240318,131600,18442987890,16080,16070,16080,16060,7314
20240318,131500,18325451930,16060,16070,16080,16060,4046
20240318,131400,18260431810,16070,16060,16080,16060,2392
20240318,131300,18221986580,16060,16060,16070,16050,4915
20240318,131200,18143048880,16060,16050,16060,16050,1812
20240318,131100,18113952540,16050,16050,16060,16050,42
20240318,131000,18113278140,16060,16060,16060,16050,9219
20240318,130900,17965300400,16060,16060,16060,16050,860
20240318,130800,17951489600,16050,16070,16070,16050,3431
20240318,130700,17896384810,16060,16060,16060,16050,5280
20240318,130600,17811594550,16060,16050,16060,16050,3874
20240318,130500,17749413940,16040,16050,16060,16040,2737
20240318,130400,17705479280,16060,16060,16060,16050,332
20240318,130300,17700148260,16050,16060,16070,16050,5987
20240318,130200,17604023370,16050,16050,16060,16050,1950
20240318,130100,17572706580,16060,16050,16060,16040,4488
20240318,130000,17500673120,16040,16060,16060,16040,3217
20240318,125900,17449040340,16060,16060,16070,16040,11030
20240318,125800,17271981030,16070,16080,16080,16060,2262
20240318,125700,17235622510,16070,16070,16080,16070,897
20240318,125600,17221207390,16070,16070,16070,16050,5671
20240318,125500,17130125250,16070,16070,16080,16060,3468
20240318,125400,17074390970,16070,16080,16080,16060,2036
20240318,125300,17041670670,16080,16070,16100,16070,1905
20240318,125200,17011026030,16070,16070,16080,16060,1105
20240318,125100,16993267770,16070,16060,16080,16060,2613
20240318,125000,16951271820,16070,16070,16080,16060,570
20240318,124900,16942112040,16070,16070,16080,16060,2537
20240318,124800,16901361150,16080,16070,16080,16070,1587
20240318,124700,16875857960,16070,16070,16100,16070,796
20240318,124600,16863051200,16070,16080,16080,16060,1867
20240318,124500,16833048550,16080,16080,16090,16070,1722
20240318,124400,16805358400,16070,16070,16080,16070,6227
20240318,124300,16705285780,16070,16080,16080,16070,274
20240318,124200,16700882410,16080,16080,16080,16070,85
20240318,124100,16699515830,16080,16080,16080,16070,3017
20240318,124000,16651018450,16080,16100,16100,16070,4102
20240318,123900,16585053770,16100,16090,16110,16080,1217
20240318,123800,16565474920,16090,16080,16100,16070,675
20240318,123700,16554617880,16080,16070,16100,16070,5676
20240318,123600,16463343330,16070,16070,16080,16070,254
20240318,123500,16459259630,16070,16110,16110,16070,4176
20240318,123400,16392028370,16110,16100,16110,16100,543
20240318,123300,16383281170,16100,16110,16110,16100,1087
20240318,123200,16365770070,16120,16110,16120,16100,1040
20240318,123100,16349010170,16100,16070,16120,16060,12107
20240318,123000,16154228240,16070,16070,16070,16060,375
20240318,122900,16148203550,16070,16060,16070,16060,2970
20240318,122800,16100500170,16070,16070,16070,16060,210
20240318,122700,16097125930,16060,16060,16070,16060,219
20240318,122600,16093607790,16060,16060,16070,16060,884
20240318,122500,16079409630,16060,16070,16080,16060,1154
20240318,122400,16060868940,16070,16080,16080,16060,2296
20240318,122300,16023974830,16090,16050,16090,16050,2565
20240318,122200,15982754860,16050,16080,16080,16050,570
20240318,122100,15973600220,16060,16060,16080,16050,3957
20240318,122000,15910044090,16050,16060,16060,16050,873
20240318,121900,15896029520,16060,16070,16070,16040,24465
20240318,121800,15503231710,16060,16060,16070,16060,669
20240318,121700,15492481920,16060,16070,16070,16060,593
20240318,121600,15482957330,16070,16080,16080,16060,2687
20240318,121500,15439776590,16080,16080,16090,16070,3520
20240318,121400,15383175940,16080,16100,16100,16080,87
20240318,121300,15381776000,16090,16080,16090,16070,643
20240318,121200,15371432180,16070,16090,16090,16070,3368
20240318,121100,15317288000,16090,16070,16090,16060,2623
20240318,121000,15275125100,16070,16060,16070,16060,733
20240318,120900,15263346520,16070,16070,16080,16060,3227
20240318,120800,15211488890,16070,16080,16080,16070,498
20240318,120700,15203481800,16080,16080,16090,16070,4735
20240318,120600,15127373620,16090,16080,16090,16070,1544
20240318,120500,15102542420,16080,16070,16080,16060,4164
20240318,120400,15035620750,16070,16070,16070,16060,2115
20240318,120300,15001633170,16070,16080,16080,16060,3371
20240318,120200,14947467280,16070,16070,16080,16070,303
20240318,120100,14942596960,16070,16070,16080,16060,4389
20240318,120000,14872066800,16080,16080,16080,16070,993
20240318,115900,14856099710,16080,16090,16090,16070,13642
20240318,115800,14636671600,16090,16100,16100,16090,617
20240318,115700,14626740090,16100,16100,16100,16090,662
20240318,115600,14616082810,16100,16090,16100,16090,407
20240318,115500,14609532290,16100,16090,16100,16090,810
20240318,115400,14596494120,16100,16100,16110,16090,5765
20240318,115300,14503670800,16100,16100,16110,16100,177
20240318,115200,14500820510,16100,16100,16110,16100,68
20240318,115100,14499725200,16110,16120,16120,16100,1496
20240318,115000,14475624570,16120,16110,16120,16100,3685
20240318,114900,14416262270,16110,16110,16110,16100,812
20240318,114800,14403181050,16100,16110,16110,16100,327
20240318,114700,14397914610,16110,16110,16120,16100,1444
20240318,114600,14374653230,16100,16100,16110,16100,631
20240318,114500,14364488500,16100,16090,16100,16080,1655
20240318,114400,14337848730,16090,16100,16100,16080,10410
20240318,114300,14170281770,16100,16110,16110,16100,677
20240318,114200,14159375500,16100,16120,16120,16100,2288
20240318,114100,14122515470,16110,16110,16120,16100,1081
20240318,114000,14105100640,16100,16110,16110,16100,1974
20240318,113900,14073299650,16120,16130,16130,16110,2861
20240318,113800,14027185930,16130,16110,16130,16110,1494
20240318,113700,14003100780,16140,16130,16140,16100,13000
20240318,113600,13793601870,16130,16130,16140,16130,53
20240318,113500,13792746710,16140,16130,16140,16130,188
20240318,113400,13789713640,16130,16130,16130,16120,1994
20240318,113300,13757552650,16130,16130,16140,16120,3593
20240318,113200,13699594740,16140,16120,16150,16120,5633
20240318,113100,13608748150,16120,16120,16120,16100,3146
20240318,113000,13558066200,16120,16110,16120,16110,330
20240318,112900,13552746840,16110,16110,16110,16100,1482
20240318,112800,13528877500,16110,16110,16110,16100,3109
20240318,112700,13478791540,16110,16120,16120,16110,144
20240318,112600,13476470420,16120,16110,16120,16100,2127
20240318,112500,13442220340,16110,16120,16120,16100,2396
20240318,112400,13403620710,16110,16120,16130,16110,15334
20240318,112300,13156523020,16120,16130,16130,16120,568
20240318,112200,13147365940,16130,16120,16130,16120,1219
20240318,112100,13127715510,16120,16120,16130,16110,857
20240318,112000,13113901920,16130,16120,16130,16110,11675
20240318,111900,12925733500,16130,16140,16140,16120,1120
20240318,111800,12907668870,16140,16130,16140,16120,3638
20240318,111700,12848991140,16130,16150,16150,16120,4057
20240318,111600,12783530790,16150,16130,16150,16130,1609
20240318,111500,12757555500,16130,16140,16150,16130,4660
20240318,111400,12682344510,16150,16160,16170,16140,2137
20240318,111300,12647828400,16160,16170,16170,16150,1622
20240318,111200,12621614100,16170,16160,16180,16150,5696
20240318,111100,12529555700,16160,16170,16180,16150,2116
20240318,111000,12495357130,16160,16150,16180,16140,3451
20240318,110900,12439608270,16150,16150,16150,16130,2166
20240318,110800,12404646350,16150,16130,16150,16130,6104
20240318,110700,12306148700,16140,16140,16150,16130,659
20240318,110600,12295511960,16140,16130,16160,16130,4154
20240318,110500,12228463450,16130,16170,16170,16130,15103
20240318,110400,11984508060,16170,16170,16170,16160,2341
20240318,110300,11946654640,16170,16180,16180,16160,1979
20240318,110200,11914651110,16180,16170,16180,16160,945
20240318,110100,11899366490,16170,16170,16180,16160,6200
20240318,110000,11799119170,16160,16200,16200,16160,6025
20240318,105900,11701689050,16200,16200,16210,16180,3751
20240318,105800,11640952510,16200,16180,16200,16180,977
20240318,105700,11625131560,16170,16170,16200,16170,3507
20240318,105600,11568392680,16160,16210,16220,16160,11061
20240318,105500,11389463090,16220,16200,16240,16200,5464
20240318,105400,11300842260,16210,16200,16220,16190,2181
20240318,105300,11265494450,16200,16220,16220,16180,14981
20240318,105200,11022891210,16220,16220,16220,16210,1016
20240318,105100,11006421330,16210,16220,16220,16210,888
20240318,105000,10992020710,16220,16230,16230,16220,834
20240318,104900,10978491770,16230,16230,16230,16200,3984
20240318,104800,10913893240,16230,16230,16230,16220,1259
20240318,104700,10893466130,16240,16230,16240,16230,435
20240318,104600,10886402260,16240,16250,16260,16210,6352
20240318,104500,10783271970,16240,16260,16270,16240,3081
20240318,104400,10733205140,16270,16260,16270,16250,2368
20240318,104300,10694712890,16250,16260,16270,16240,3327
20240318,104200,10640637910,16250,16260,16270,16250,2197
20240318,104100,10604926390,16270,16280,16280,16260,1884
20240318,104000,10574275280,16280,16280,16280,16270,1111
20240318,103900,10556192970,16270,16270,16280,16270,749
20240318,103800,10544005160,16280,16280,16280,16250,2647
20240318,103700,10500960350,16290,16280,16290,16250,3270
20240318,103600,10447750900,16280,16270,16290,16270,1982
20240318,103500,10415486710,16270,16270,16270,16260,1758
20240318,103400,10386900440,16270,16280,16290,16260,3894
20240318,103300,10323528680,16280,16310,16310,16280,1574
20240318,103200,10297879360,16310,16310,16320,16300,3431
20240318,103100,10241924680,16320,16310,16320,16310,561
20240318,103000,10232773760,16320,16320,16320,16300,3843
20240318,102900,10170108280,16320,16310,16320,16300,4336
20240318,102800,10099386840,16300,16310,16310,16290,2957
20240318,102700,10051203820,16300,16310,16310,16280,5188
20240318,102600,9966648140,16310,16320,16320,16310,3370
20240318,102500,9911670760,16320,16340,16340,16320,4012
20240318,102400,9846168570,16340,16330,16340,16320,1816
20240318,102300,9816508060,16340,16310,16340,16300,4124
20240318,102200,9749227960,16310,16300,16310,16290,1137
20240318,102100,9730694780,16300,16310,16310,16290,3012
20240318,102000,9681609410,16310,16290,16310,16290,2086
20240318,101900,9647603310,16290,16320,16320,16270,5413
20240318,101800,9559417130,16310,16350,16350,16310,4131
20240318,101700,9491970050,16340,16370,16370,16340,8189
20240318,101600,9358012740,16370,16380,16380,16360,5408
20240318,101500,9269483750,16380,16390,16400,16380,13665
20240318,101400,9045532810,16390,16330,16390,16330,21311
20240318,101300,8696820190,16340,16310,16340,16310,4228
20240318,101200,8627805260,16320,16340,16340,16320,5247
20240318,101100,8542118820,16340,16300,16340,16300,6340
20240318,101000,8438634620,16310,16300,16310,16290,4020
20240318,100900,8373089070,16290,16260,16290,16260,6036
20240318,100800,8274878960,16260,16280,16280,16260,4263
20240318,100700,8205496260,16280,16300,16300,16280,2542
20240318,100600,8164084730,16300,16340,16350,16300,6943
20240318,100500,8050755950,16350,16360,16370,16340,17590
20240318,100400,7763051000,16360,16300,16360,16300,13676
20240318,100300,7539600590,16320,16250,16320,16240,43877
20240318,100200,6824893820,16250,16230,16250,16230,6506
20240318,100100,6719216840,16230,16220,16240,16210,6555
20240318,100000,6612840850,16220,16220,16230,16210,4962
20240318,095900,6532354420,16220,16240,16240,16220,5862
20240318,095800,6437214510,16240,16240,16240,16230,4698
20240318,095700,6360955320,16230,16250,16250,16230,7263
20240318,095600,6243011280,16250,16180,16250,16180,30690
20240318,095500,5745510300,16180,16180,16190,16170,3737
20240318,095400,5685046590,16180,16140,16180,16140,5101
20240318,095300,5602633170,16140,16140,16150,16130,1771
20240318,095200,5574052490,16140,16140,16140,16120,1861
20240318,095100,5544038330,16150,16150,16160,16130,5830
20240318,095000,5449917910,16160,16160,16170,16160,1584
20240318,094900,5424320340,16160,16180,16180,16160,1563
20240318,094800,5399042990,16170,16160,16180,16160,4031
20240318,094700,5333881800,16170,16180,16180,16170,629
20240318,094600,5323710240,16170,16180,16180,16170,5070
20240318,094500,5241722040,16180,16150,16180,16150,6034
20240318,094400,5144201990,16150,16160,16160,16150,2672
20240318,094300,5101037000,16160,16160,16160,16150,1796
20240318,094200,5072016170,16160,16160,16160,16150,1843
20240318,094100,5042248570,16150,16160,16160,16150,1238
20240318,094000,5022253240,16150,16150,16160,16150,2396
20240318,093900,4983540130,16160,16160,16160,16130,1753
20240318,093800,4955229110,16160,16150,16160,16100,9892
20240318,093700,4795737420,16160,16160,16170,16150,5422
20240318,093600,4708147050,16160,16170,16180,16160,2443
20240318,093500,4668643890,16170,16170,16180,16160,2754
20240318,093400,4624117960,16170,16190,16190,16160,1858
20240318,093300,4594068460,16190,16140,16210,16130,19218
20240318,093200,4283080460,16140,16150,16150,16130,2443
20240318,093100,4243662690,16150,16130,16180,16120,3735
20240318,093000,4183336350,16100,16120,16200,16100,17112
20240318,092900,3907017560,16120,16060,16120,16040,4235
20240318,092800,3838950040,16050,16090,16100,16050,2341
20240318,092700,3801302250,16100,16090,16100,16090,3009
20240318,092600,3752877230,16100,16050,16110,16050,9928
20240318,092500,3593112220,16040,16010,16040,16010,6131
20240318,092400,3494856700,16010,16010,16020,16000,3151
20240318,092300,3444412270,16010,16010,16020,16000,6930
20240318,092200,3333481990,16010,16010,16020,16010,2806
20240318,092100,3288547300,16020,16020,16020,16010,2531
20240318,092000,3248008710,16010,16020,16020,16000,8969
20240318,091900,3104408980,16030,16030,16040,16030,2893
20240318,091800,3058031700,16020,16030,16040,16020,4748
20240318,091700,2981920420,16040,16030,16040,16020,1317
20240318,091600,2960810180,16030,16030,16030,16020,2388
20240318,091500,2922533540,16030,16020,16030,16020,4196
20240318,091400,2855303380,16020,16040,16040,16020,4777
20240318,091300,2778725320,16040,16060,16060,16010,8026
20240318,091200,2650006540,16060,16080,16090,16050,2693
20240318,091100,2606723870,16080,16070,16100,16060,5534
20240318,091000,2517721790,16070,16100,16100,16070,3379
20240318,090900,2463354960,16100,16100,16120,16090,7865
20240318,090800,2336734490,16100,16170,16170,16100,11983
20240318,090700,2143353770,16170,16160,16170,16150,9451
20240318,090600,1990643340,16160,16160,16170,16120,12248
20240318,090500,1792850240,16160,16180,16180,16150,8463
20240318,090400,1656102320,16180,16160,16210,16150,17344
20240318,090300,1375316230,16160,16170,16200,16160,12017
20240318,090200,1180833410,16180,16070,16190,16050,23541
20240318,090100,800688480,16060,16130,16160,16030,14058
20240318,090000,574529930,16120,16110,16130,16000,34386