stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184900,11272025700,7700,7700,7700,7700,12392
20240318,184800,11272025700,7700,7700,7700,7700,0
20240318,184700,11272025700,7700,7700,7700,7700,0
20240318,184600,11272025700,7700,7700,7700,7700,0
20240318,184500,11272025700,7700,7700,7700,7700,0
20240318,184400,11272025700,7700,7700,7700,7700,0
20240318,184300,11272025700,7700,7700,7700,7700,0
20240318,184200,11272025700,7700,7700,7700,7700,0
20240318,184100,11272025700,7700,7700,7700,7700,0
20240318,184000,11272025700,7700,7700,7700,7700,0
20240318,183900,11272025700,7700,7700,7700,7700,0
20240318,183800,11272025700,7700,7700,7700,7700,0
20240318,183700,11272025700,7700,7700,7700,7700,0
20240318,183600,11272025700,7700,7700,7700,7700,0
20240318,183500,11272025700,7700,7700,7700,7700,0
20240318,183400,11272025700,7700,7700,7700,7700,0
20240318,183300,11272025700,7700,7700,7700,7700,0
20240318,183200,11272025700,7700,7700,7700,7700,0
20240318,183100,11272025700,7700,7700,7700,7700,0
20240318,183000,11272025700,7700,7700,7700,7700,0
20240318,182900,11272025700,7700,7700,7700,7700,0
20240318,182800,11272025700,7700,7700,7700,7700,0
20240318,182700,11272025700,7700,7700,7700,7700,0
20240318,182600,11272025700,7700,7700,7700,7700,0
20240318,182500,11272025700,7700,7700,7700,7700,0
20240318,182400,11272025700,7700,7700,7700,7700,0
20240318,182300,11272025700,7700,7700,7700,7700,0
20240318,182200,11272025700,7700,7700,7700,7700,0
20240318,182100,11272025700,7700,7700,7700,7700,0
20240318,182000,11272025700,7700,7700,7700,7700,0
20240318,181900,11272025700,7700,7700,7700,7700,12392
20240318,181800,11272025700,7700,7700,7700,7700,0
20240318,181700,11272025700,7700,7700,7700,7700,0
20240318,181600,11272025700,7700,7700,7700,7700,0
20240318,181500,11272025700,7700,7700,7700,7700,0
20240318,181400,11272025700,7700,7700,7700,7700,0
20240318,181300,11272025700,7700,7700,7700,7700,0
20240318,181200,11272025700,7700,7700,7700,7700,0
20240318,181100,11272025700,7700,7700,7700,7700,0
20240318,181000,11272025700,7700,7700,7700,7700,0
20240318,180900,11272025700,7700,7700,7700,7700,0
20240318,180800,11272025700,7700,7700,7700,7700,0
20240318,180700,11272025700,7700,7700,7700,7700,0
20240318,180600,11272025700,7700,7700,7700,7700,0
20240318,180500,11272025700,7700,7700,7700,7700,0
20240318,180400,11272025700,7700,7700,7700,7700,0
20240318,180300,11272025700,7700,7700,7700,7700,0
20240318,180200,11272025700,7700,7700,7700,7700,0
20240318,180100,11272025700,7700,7700,7700,7700,0
20240318,180000,11272025700,7700,7700,7700,7700,0
20240318,175900,11272025700,7700,7700,7700,7700,0
20240318,175800,11272025700,7700,7700,7700,7700,0
20240318,175700,11272025700,7700,7700,7700,7700,0
20240318,175600,11272025700,7700,7700,7700,7700,0
20240318,175500,11272025700,7700,7700,7700,7700,0
20240318,175400,11272025700,7700,7700,7700,7700,0
20240318,175300,11272025700,7700,7700,7700,7700,0
20240318,175200,11272025700,7700,7700,7700,7700,0
20240318,175100,11272025700,7700,7700,7700,7700,0
20240318,175000,11272025700,7700,7700,7700,7700,0
20240318,174900,11272025700,7700,7700,7700,7700,12392
20240318,174800,11272025700,7700,7700,7700,7700,0
20240318,174700,11272025700,7700,7700,7700,7700,0
20240318,174600,11272025700,7700,7700,7700,7700,0
20240318,174500,11272025700,7700,7700,7700,7700,0
20240318,174400,11272025700,7700,7700,7700,7700,0
20240318,174300,11272025700,7700,7700,7700,7700,0
20240318,174200,11272025700,7700,7700,7700,7700,0
20240318,174100,11272025700,7700,7700,7700,7700,0
20240318,174000,11272025700,7700,7700,7700,7700,0
20240318,173900,11272025700,7700,7700,7700,7700,0
20240318,173800,11272025700,7700,7700,7700,7700,0
20240318,173700,11272025700,7700,7700,7700,7700,0
20240318,173600,11272025700,7700,7700,7700,7700,0
20240318,173500,11272025700,7700,7700,7700,7700,0
20240318,173400,11272025700,7700,7700,7700,7700,0
20240318,173300,11272025700,7700,7700,7700,7700,0
20240318,173200,11272025700,7700,7700,7700,7700,0
20240318,173100,11272025700,7700,7700,7700,7700,0
20240318,173000,11272025700,7700,7700,7700,7700,0
20240318,172900,11272025700,7700,7700,7700,7700,0
20240318,172800,11272025700,7700,7700,7700,7700,0
20240318,172700,11272025700,7700,7700,7700,7700,0
20240318,172600,11272025700,7700,7700,7700,7700,0
20240318,172500,11272025700,7700,7700,7700,7700,0
20240318,172400,11272025700,7700,7700,7700,7700,0
20240318,172300,11272025700,7700,7700,7700,7700,0
20240318,172200,11272025700,7700,7700,7700,7700,0
20240318,172100,11272025700,7700,7700,7700,7700,0
20240318,172000,11272025700,7700,7700,7700,7700,0
20240318,171900,11272025700,7700,7700,7700,7700,12392
20240318,171800,11272025700,7700,7700,7700,7700,0
20240318,171700,11272025700,7700,7700,7700,7700,0
20240318,171600,11272025700,7700,7700,7700,7700,0
20240318,171500,11272025700,7700,7700,7700,7700,0
20240318,171400,11272025700,7700,7700,7700,7700,0
20240318,171300,11272025700,7700,7700,7700,7700,0
20240318,171200,11272025700,7700,7700,7700,7700,0
20240318,171100,11272025700,7700,7700,7700,7700,0
20240318,171000,11272025700,7700,7700,7700,7700,0
20240318,170900,11272025700,7700,7700,7700,7700,0
20240318,170800,11272025700,7700,7700,7700,7700,0
20240318,170700,11272025700,7700,7700,7700,7700,0
20240318,170600,11272025700,7700,7700,7700,7700,0
20240318,170500,11272025700,7700,7700,7700,7700,0
20240318,170400,11272025700,7700,7700,7700,7700,0
20240318,170300,11272025700,7700,7700,7700,7700,0
20240318,170200,11272025700,7700,7700,7700,7700,0
20240318,170100,11272025700,7700,7700,7700,7700,0
20240318,170000,11272025700,7700,7700,7700,7700,0
20240318,165900,11272025700,7700,7700,7700,7700,0
20240318,165800,11272025700,7700,7700,7700,7700,0
20240318,165700,11272025700,7700,7700,7700,7700,0
20240318,165600,11272025700,7700,7700,7700,7700,0
20240318,165500,11272025700,7700,7700,7700,7700,0
20240318,165400,11272025700,7700,7700,7700,7700,0
20240318,165300,11272025700,7700,7700,7700,7700,0
20240318,165200,11272025700,7700,7700,7700,7700,0
20240318,165100,11272025700,7700,7700,7700,7700,0
20240318,165000,11272025700,7700,7700,7700,7700,0
20240318,164900,11272025700,7700,7700,7700,7700,12392
20240318,164800,11272025700,7700,7700,7700,7700,0
20240318,164700,11272025700,7700,7700,7700,7700,0
20240318,164600,11272025700,7700,7700,7700,7700,0
20240318,164500,11272025700,7700,7700,7700,7700,0
20240318,164400,11272025700,7700,7700,7700,7700,0
20240318,164300,11272025700,7700,7700,7700,7700,0
20240318,164200,11272025700,7700,7700,7700,7700,0
20240318,164100,11272025700,7700,7700,7700,7700,0
20240318,164000,11272025700,7700,7700,7700,7700,0
20240318,163900,11272025700,7700,7700,7700,7700,0
20240318,163800,11272025700,7700,7700,7700,7700,0
20240318,163700,11272025700,7700,7700,7700,7700,0
20240318,163600,11272025700,7700,7700,7700,7700,0
20240318,163500,11272025700,7700,7700,7700,7700,0
20240318,163400,11272025700,7700,7700,7700,7700,0
20240318,163300,11272025700,7700,7700,7700,7700,0
20240318,163200,11272025700,7700,7700,7700,7700,0
20240318,163100,11272025700,7700,7700,7700,7700,0
20240318,163000,11272025700,7700,7700,7700,7700,0
20240318,162900,11272025700,7700,7700,7700,7700,0
20240318,162800,11272025700,7700,7700,7700,7700,0
20240318,162700,11272025700,7700,7700,7700,7700,0
20240318,162600,11272025700,7700,7700,7700,7700,0
20240318,162500,11272025700,7700,7700,7700,7700,0
20240318,162400,11272025700,7700,7700,7700,7700,0
20240318,162300,11272025700,7700,7700,7700,7700,0
20240318,162200,11272025700,7700,7700,7700,7700,0
20240318,162100,11272025700,7700,7700,7700,7700,0
20240318,162000,11272025700,7700,7700,7700,7700,0
20240318,161900,11272025700,7700,7700,7700,7700,12392
20240318,161800,11272025700,7700,7700,7700,7700,0
20240318,161700,11272025700,7700,7700,7700,7700,0
20240318,161600,11272025700,7700,7700,7700,7700,0
20240318,161500,11272025700,7700,7700,7700,7700,0
20240318,161400,11272025700,7700,7700,7700,7700,0
20240318,161300,11272025700,7700,7700,7700,7700,0
20240318,161200,11272025700,7700,7700,7700,7700,0
20240318,161100,11272025700,7700,7700,7700,7700,0
20240318,161000,11272025700,7700,7700,7700,7700,0
20240318,160900,11272025700,7700,7700,7700,7700,0
20240318,160800,11272025700,7700,7700,7700,7700,0
20240318,160700,11272025700,7700,7700,7700,7700,0
20240318,160600,11272025700,7700,7700,7700,7700,0
20240318,160500,11272025700,7700,7700,7700,7700,0
20240318,160400,11272025700,7700,7700,7700,7700,0
20240318,160300,11272025700,7700,7700,7700,7700,0
20240318,160200,11272025700,7700,7700,7700,7700,0
20240318,160100,11272025700,7700,7700,7700,7700,0
20240318,160000,11272025700,7700,7700,7700,7700,0
20240318,155900,11272025700,7700,7700,7700,7700,0
20240318,155800,11272025700,7700,7700,7700,7700,0
20240318,155700,11272025700,7700,7700,7700,7700,0
20240318,155600,11272025700,7700,7700,7700,7700,0
20240318,155500,11272025700,7700,7700,7700,7700,0
20240318,155400,11272025700,7700,7700,7700,7700,0
20240318,155300,11272025700,7700,7700,7700,7700,0
20240318,155200,11272025700,7700,7700,7700,7700,0
20240318,155100,11272025700,7700,7700,7700,7700,0
20240318,155000,11272025700,7700,7700,7700,7700,0
20240318,154900,11272025700,7700,7700,7700,7700,12392
20240318,154800,11272025700,7700,7700,7700,7700,0
20240318,154700,11272025700,7700,7700,7700,7700,0
20240318,154600,11272025700,7700,7700,7700,7700,0
20240318,154500,11272025700,7700,7700,7700,7700,0
20240318,154400,11272025700,7700,7700,7700,7700,0
20240318,154300,11272025700,7700,7700,7700,7700,0
20240318,154200,11272025700,7700,7700,7700,7700,0
20240318,154100,11272025700,7700,7700,7700,7700,0
20240318,154000,11272025700,7700,7700,7700,7700,0
20240318,153900,11272025700,7700,7700,7700,7700,0
20240318,153800,11272025700,7700,7700,7700,7700,0
20240318,153700,11272025700,7700,7700,7700,7700,0
20240318,153600,11272025700,7700,7700,7700,7700,0
20240318,153500,11272025700,7700,7700,7700,7700,0
20240318,153400,11272025700,7700,7700,7700,7700,0
20240318,153300,11272025700,7700,7700,7700,7700,0
20240318,153200,11272025700,7700,7700,7700,7700,0
20240318,153100,11272025700,7700,7700,7700,7700,0
20240318,153000,11272025700,7700,7700,7700,7700,12392
20240318,152900,11176607300,7700,7700,7700,7700,0
20240318,152800,11176607300,7700,7700,7700,7700,0
20240318,152700,11176607300,7700,7700,7700,7700,0
20240318,152600,11176607300,7700,7700,7700,7700,0
20240318,152500,11176607300,7700,7700,7700,7700,0
20240318,152400,11176607300,7700,7700,7700,7700,0
20240318,152300,11176607300,7700,7700,7700,7700,0
20240318,152200,11176607300,7700,7700,7700,7700,0
20240318,152100,11176607300,7700,7700,7700,7700,0
20240318,152000,11176607300,7700,7700,7700,7700,0
20240318,151900,11176607300,7700,7690,7700,7680,6096
20240318,151800,11129726430,7690,7690,7690,7680,908
20240318,151700,11122745220,7690,7690,7690,7680,771
20240318,151600,11116822030,7690,7690,7690,7680,1131
20240318,151500,11108126070,7690,7680,7690,7680,1331
20240318,151400,11097896140,7690,7690,7690,7680,1076
20240318,151300,11089628530,7690,7670,7690,7670,5524
20240318,151200,11047169180,7670,7670,7670,7670,375
20240318,151100,11044292930,7670,7670,7670,7660,1166
20240318,151000,11035349720,7670,7680,7680,7660,285
20240318,150900,11033165370,7660,7680,7680,7660,1107
20240318,150800,11024675320,7670,7680,7680,7670,1959
20240318,150700,11009642520,7680,7670,7690,7670,2317
20240318,150600,10991849910,7680,7680,7680,7670,2973
20240318,150500,10969035000,7680,7670,7680,7670,1200
20240318,150400,10959820100,7670,7680,7680,7670,1790
20240318,150300,10946078500,7670,7680,7680,7670,167
20240318,150200,10944796020,7680,7680,7680,7670,710
20240318,150100,10939343340,7680,7680,7680,7670,277
20240318,150000,10937216070,7680,7680,7680,7670,140
20240318,145900,10936141620,7670,7670,7680,7670,58
20240318,145800,10935696590,7670,7670,7670,7670,389
20240318,145700,10932712960,7670,7670,7680,7670,305
20240318,145600,10930371130,7670,7680,7680,7670,251
20240318,145500,10928443460,7680,7670,7680,7670,304
20240318,145400,10926110780,7670,7660,7680,7660,3093
20240318,145300,10902387490,7660,7660,7660,7660,247
20240318,145200,10900495470,7660,7670,7670,7660,162
20240318,145100,10899254160,7650,7650,7650,7650,109
20240318,145000,10898420310,7670,7660,7670,7650,1361
20240318,144900,10887994760,7660,7660,7660,7650,244
20240318,144800,10886125830,7660,7670,7670,7660,1356
20240318,144700,10875738770,7660,7670,7670,7660,1174
20240318,144600,10866745920,7670,7670,7670,7670,902
20240318,144500,10859827580,7670,7670,7670,7670,2498
20240318,144400,10840667920,7680,7680,7680,7680,608
20240318,144300,10835998480,7680,7680,7680,7680,1074
20240318,144200,10827750160,7680,7680,7680,7680,4
20240318,144100,10827719440,7670,7670,7670,7660,170
20240318,144000,10826415920,7670,7670,7670,7660,1736
20240318,143900,10813105940,7670,7660,7670,7660,18
20240318,143800,10812968020,7670,7670,7670,7660,326
20240318,143700,10810467660,7680,7670,7680,7670,77
20240318,143600,10809876990,7660,7670,7680,7660,354
20240318,143500,10807163400,7670,7690,7690,7670,249
20240318,143400,10805252170,7690,7690,7690,7690,56
20240318,143300,10804821530,7680,7680,7680,7680,103
20240318,143200,10804030490,7660,7690,7690,7660,976
20240318,143100,10796538450,7690,7680,7690,7670,672
20240318,143000,10791377140,7680,7690,7690,7680,1315
20240318,142900,10781267190,7690,7680,7690,7680,89
20240318,142800,10780583280,7680,7680,7690,7680,3040
20240318,142700,10757235790,7670,7670,7670,7670,520
20240318,142600,10753247390,7680,7670,7680,7660,1901
20240318,142500,10738670160,7670,7670,7670,7670,29
20240318,142400,10738447730,7660,7670,7670,7660,509
20240318,142300,10734546690,7670,7660,7670,7660,242
20240318,142200,10732692680,7660,7670,7670,7660,131
20240318,142100,10731688930,7670,7670,7670,7660,248
20240318,142000,10729788050,7670,7670,7670,7670,154
20240318,141900,10728606870,7670,7670,7680,7660,2178
20240318,141800,10711902220,7670,7680,7680,7670,454
20240318,141700,10708415800,7680,7680,7680,7670,2124
20240318,141600,10692103490,7680,7680,7690,7680,251
20240318,141500,10690175520,7690,7690,7690,7690,97
20240318,141400,10689429590,7690,7680,7690,7680,497
20240318,141300,10685611340,7680,7690,7690,7680,163
20240318,141200,10684358400,7690,7690,7690,7690,62
20240318,141100,10683881620,7690,7680,7690,7670,275
20240318,141000,10681769020,7680,7680,7680,7680,233
20240318,140900,10679979580,7680,7680,7680,7680,10
20240318,140800,10679902780,7680,7670,7680,7670,49
20240318,140700,10679526660,7670,7670,7690,7670,452
20240318,140600,10676056000,7680,7680,7680,7680,1177
20240318,140500,10667016640,7670,7660,7670,7660,611
20240318,140400,10662332470,7660,7680,7680,7660,421
20240318,140300,10659103320,7670,7670,7670,7660,2535
20240318,140200,10639671090,7680,7680,7680,7670,223
20240318,140100,10637959380,7670,7670,7690,7670,181
20240318,140000,10636568520,7670,7690,7690,7660,649
20240318,135900,10631591550,7690,7670,7690,7670,1456
20240318,135800,10620423450,7670,7670,7690,7670,473
20240318,135700,10616790780,7670,7680,7690,7670,568
20240318,135600,10612428040,7680,7680,7700,7680,210
20240318,135500,10610814660,7700,7700,7700,7700,1030
20240318,135400,10602883660,7690,7690,7690,7690,174
20240318,135300,10601545600,7700,7680,7700,7680,384
20240318,135200,10598589940,7680,7690,7710,7680,1267
20240318,135100,10588848680,7710,7670,7710,7650,7521
20240318,135000,10530973680,7680,7690,7690,7680,723
20240318,134900,10525416940,7690,7690,7690,7670,2342
20240318,134800,10507433090,7660,7670,7670,7660,6
20240318,134700,10507387120,7670,7670,7670,7660,2254
20240318,134600,10490098960,7680,7700,7700,7680,110
20240318,134500,10489253480,7680,7680,7700,7680,201
20240318,134400,10487707940,7680,7710,7710,7680,1147
20240318,134300,10478885640,7700,7710,7710,7700,258
20240318,134200,10476898930,7710,7700,7710,7700,1823
20240318,134100,10462855860,7700,7700,7700,7700,42
20240318,134000,10462532460,7700,7680,7700,7680,2041
20240318,133900,10446822550,7680,7690,7690,7670,517
20240318,133800,10442852470,7690,7700,7700,7690,2805
20240318,133700,10421281260,7710,7710,7710,7710,1367
20240318,133600,10410741690,7710,7710,7710,7690,5024
20240318,133500,10372056650,7710,7710,7710,7700,843
20240318,133400,10365558580,7700,7700,7710,7700,1631
20240318,133300,10352984440,7700,7730,7730,7690,861
20240318,133200,10346346780,7720,7720,7730,7710,1278
20240318,133100,10336477690,7720,7710,7730,7710,3046
20240318,133000,10312967320,7710,7700,7710,7700,1176
20240318,132900,10303901950,7700,7710,7710,7690,1462
20240318,132800,10292641590,7710,7720,7720,7690,1106
20240318,132700,10284117690,7720,7670,7720,7670,22598
20240318,132600,10110134400,7680,7680,7690,7680,5106
20240318,132500,10070893110,7680,7650,7690,7650,5319
20240318,132400,10030092210,7660,7660,7660,7660,547
20240318,132300,10025902190,7660,7650,7660,7630,1632
20240318,132200,10013412030,7660,7640,7670,7640,2480
20240318,132100,9994428710,7650,7660,7660,7610,969
20240318,132000,9987017190,7640,7630,7650,7610,2951
20240318,131900,9964450630,7650,7600,7650,7600,3750
20240318,131800,9935878490,7600,7570,7600,7570,6282
20240318,131700,9888211750,7570,7580,7580,7570,116
20240318,131600,9887333220,7560,7580,7580,7560,542
20240318,131500,9883235660,7580,7580,7580,7570,44
20240318,131400,9882902270,7580,7570,7580,7570,2504
20240318,131300,9863946040,7570,7560,7570,7560,542
20240318,131200,9859848500,7560,7560,7560,7560,178
20240318,131100,9858502820,7560,7570,7570,7550,1222
20240318,131000,9849275510,7560,7580,7580,7560,755
20240318,130900,9843557000,7580,7590,7590,7580,557
20240318,130800,9839334450,7590,7560,7590,7560,59
20240318,130700,9838886940,7560,7590,7590,7540,17464
20240318,130600,9706856990,7590,7590,7590,7590,674
20240318,130500,9701741330,7590,7600,7600,7590,39
20240318,130400,9701444940,7580,7600,7600,7580,1144
20240318,130300,9692771930,7610,7600,7610,7600,70
20240318,130200,9692239610,7590,7610,7620,7590,3458
20240318,130100,9665965280,7610,7600,7610,7600,140
20240318,130000,9664901030,7590,7600,7620,7590,3512
20240318,125900,9638232060,7600,7610,7610,7600,698
20240318,125800,9632926970,7600,7610,7620,7600,1679
20240318,125700,9620148510,7610,7610,7610,7600,122
20240318,125600,9619220120,7610,7610,7610,7610,121
20240318,125500,9618299310,7620,7610,7620,7610,169
20240318,125400,9617012930,7620,7610,7630,7610,310
20240318,125300,9614650280,7610,7630,7630,7610,832
20240318,125200,9608306200,7630,7630,7630,7630,1179
20240318,125100,9599310430,7630,7610,7630,7600,3672
20240318,125000,9571361870,7620,7610,7620,7600,559
20240318,124900,9567107120,7610,7610,7610,7600,827
20240318,124800,9560820490,7620,7620,7630,7610,987
20240318,124700,9553306700,7630,7630,7630,7630,17
20240318,124600,9553176990,7630,7620,7630,7610,58
20240318,124500,9552735020,7630,7620,7630,7610,866
20240318,124400,9546134860,7620,7620,7620,7610,676
20240318,124300,9540987440,7620,7610,7620,7610,385
20240318,124200,9538057200,7610,7610,7620,7610,1393
20240318,124100,9527456190,7610,7620,7620,7610,300
20240318,124000,9525172390,7620,7620,7620,7610,315
20240318,123900,9522774910,7620,7620,7620,7610,64
20240318,123800,9522287280,7620,7620,7620,7610,133
20240318,123700,9521273830,7620,7610,7620,7610,1625
20240318,123600,9508906830,7610,7610,7620,7610,166
20240318,123500,9507643280,7610,7620,7620,7610,152
20240318,123400,9506485640,7620,7620,7620,7610,1412
20240318,123300,9495728620,7620,7630,7630,7620,364
20240318,123200,9492951400,7630,7600,7630,7600,2467
20240318,123100,9474201620,7600,7610,7620,7600,319
20240318,123000,9471776550,7610,7620,7620,7600,561
20240318,122900,9467509180,7600,7620,7620,7600,2224
20240318,122800,9450591940,7630,7610,7630,7610,40
20240318,122700,9450286760,7630,7610,7630,7610,763
20240318,122600,9444479350,7610,7630,7630,7610,1251
20240318,122500,9434956870,7630,7630,7630,7630,674
20240318,122400,9429814250,7650,7640,7650,7630,1371
20240318,122300,9419332790,7640,7640,7640,7640,143
20240318,122200,9418240270,7650,7660,7670,7650,1541
20240318,122100,9406449080,7660,7660,7670,7660,224
20240318,122000,9404731680,7660,7660,7670,7660,981
20240318,121900,9397217180,7670,7650,7670,7650,872
20240318,121800,9390532380,7650,7650,7650,7650,648
20240318,121700,9385575180,7650,7650,7650,7650,272
20240318,121600,9383494380,7650,7640,7650,7640,1130
20240318,121500,9374860460,7650,7670,7670,7640,581
20240318,121400,9370416470,7650,7660,7660,7650,1005
20240318,121300,9362728180,7660,7670,7670,7650,1056
20240318,121200,9354641470,7670,7670,7670,7660,171
20240318,121100,9353331260,7670,7680,7680,7660,2007
20240318,121000,9337918870,7690,7660,7690,7640,918
20240318,120900,9330897850,7690,7680,7690,7680,1669
20240318,120800,9318078800,7680,7660,7680,7660,1748
20240318,120700,9304674910,7660,7650,7660,7650,549
20240318,120600,9300470800,7650,7650,7650,7650,49
20240318,120500,9300095950,7650,7620,7650,7620,702
20240318,120400,9294746260,7620,7640,7650,7610,823
20240318,120300,9288467630,7640,7660,7660,7640,34
20240318,120200,9288207290,7630,7670,7670,7630,83
20240318,120100,9287572880,7630,7660,7660,7630,309
20240318,120000,9285212230,7660,7670,7670,7660,41
20240318,115900,9284897870,7650,7670,7670,7650,33
20240318,115800,9284644790,7670,7630,7670,7630,50
20240318,115700,9284261730,7630,7670,7670,7620,508
20240318,115600,9280386540,7670,7670,7670,7650,1135
20240318,115500,9271703510,7670,7670,7670,7650,224
20240318,115400,9269986790,7680,7690,7690,7680,292
20240318,115300,9267743900,7690,7690,7690,7600,8074
20240318,115200,9205935390,7690,7690,7700,7680,784
20240318,115100,9199905010,7690,7690,7690,7680,1966
20240318,115000,9184787170,7680,7670,7680,7660,586
20240318,114900,9180288520,7660,7660,7680,7660,168
20240318,114800,9179000900,7660,7680,7680,7660,991
20240318,114700,9171409140,7660,7690,7690,7660,70
20240318,114600,9170870970,7700,7690,7700,7660,707
20240318,114500,9165448010,7690,7690,7690,7690,137
20240318,114400,9164394480,7690,7670,7690,7670,22
20240318,114300,9164225720,7660,7680,7700,7660,732
20240318,114200,9158605240,7670,7690,7700,7670,1973
20240318,114100,9143458380,7680,7690,7690,7680,3354
20240318,114000,9117698490,7700,7700,7700,7700,96
20240318,113900,9116959290,7690,7700,7710,7690,1839
20240318,113800,9102801990,7700,7690,7700,7680,1297
20240318,113700,9092826860,7690,7690,7700,7690,711
20240318,113600,9087357370,7700,7700,7700,7690,546
20240318,113500,9083157710,7680,7700,7700,7680,2604
20240318,113400,9063150790,7700,7710,7710,7700,587
20240318,113300,9058627520,7690,7720,7720,7690,232
20240318,113200,9056841720,7680,7720,7720,7680,1535
20240318,113100,9045005510,7720,7720,7720,7690,581
20240318,113000,9040528340,7720,7700,7720,7680,3636
20240318,112900,9012512000,7690,7700,7710,7690,1433
20240318,112800,9001476810,7700,7700,7710,7700,896
20240318,112700,8994575730,7700,7700,7700,7680,742
20240318,112600,8988866140,7700,7670,7700,7670,789
20240318,112500,8982805670,7670,7700,7700,7670,1472
20240318,112400,8971502590,7700,7700,7700,7690,1561
20240318,112300,8959489950,7700,7690,7700,7690,415
20240318,112200,8956294470,7700,7700,7710,7690,1195
20240318,112100,8947100590,7710,7700,7710,7700,374
20240318,112000,8944219540,7700,7720,7730,7700,1020
20240318,111900,8936355670,7730,7700,7730,7700,3170
20240318,111800,8911887730,7700,7700,7700,7690,1831
20240318,111700,8897789530,7690,7710,7710,7690,529
20240318,111600,8893715720,7710,7710,7710,7700,1959
20240318,111500,8878617970,7710,7660,7710,7660,5543
20240318,111400,8835984400,7660,7680,7680,7660,1229
20240318,111300,8826555020,7690,7700,7700,7690,169
20240318,111200,8825254040,7690,7700,7700,7680,896
20240318,111100,8818362180,7700,7690,7700,7690,3908
20240318,111000,8788307350,7690,7680,7690,7680,2839
20240318,110900,8766477230,7690,7680,7690,7670,1353
20240318,110800,8756075820,7670,7670,7680,7670,1953
20240318,110700,8741078980,7670,7670,7670,7660,2663
20240318,110600,8720662480,7670,7620,7670,7620,9834
20240318,110500,8645477970,7610,7610,7630,7600,2932
20240318,110400,8623148950,7610,7560,7610,7560,4026
20240318,110300,8592587400,7560,7580,7580,7560,424
20240318,110200,8589381240,7560,7570,7570,7560,896
20240318,110100,8582603640,7560,7570,7570,7560,1473
20240318,110000,8571463870,7570,7570,7570,7560,305
20240318,105900,8569157650,7570,7580,7590,7560,7462
20240318,105800,8512631090,7590,7590,7590,7580,243
20240318,105700,8510786810,7590,7580,7590,7580,616
20240318,105600,8506113950,7590,7580,7590,7570,1627
20240318,105500,8493781270,7580,7590,7590,7580,1217
20240318,105400,8484552600,7590,7610,7610,7590,41
20240318,105300,8484240810,7600,7600,7600,7590,414
20240318,105200,8481094550,7600,7600,7610,7600,245
20240318,105100,8479231660,7630,7630,7630,7600,195
20240318,105000,8477744710,7620,7600,7620,7590,3264
20240318,104900,8452920060,7610,7580,7610,7580,5663
20240318,104800,8409964420,7580,7590,7590,7580,2458
20240318,104700,8391324940,7580,7580,7590,7580,534
20240318,104600,8387273620,7590,7600,7610,7580,2263
20240318,104500,8370085030,7600,7600,7600,7600,172
20240318,104400,8368777830,7600,7600,7600,7590,554
20240318,104300,8364569540,7590,7590,7600,7590,2743
20240318,104200,8343748370,7590,7590,7600,7580,4096
20240318,104100,8312655660,7590,7610,7610,7590,2284
20240318,104000,8295292420,7620,7630,7630,7620,1127
20240318,103900,8286694250,7630,7630,7650,7630,1305
20240318,103800,8276734280,7620,7600,7630,7600,3890
20240318,103700,8247121650,7590,7600,7620,7590,3278
20240318,103600,8222197990,7600,7620,7630,7580,6296
20240318,103500,8174337000,7620,7640,7640,7620,778
20240318,103400,8168400810,7660,7680,7680,7630,1126
20240318,103300,8159776350,7640,7690,7690,7610,3820
20240318,103200,8130592160,7690,7690,7690,7680,483
20240318,103100,8126882120,7690,7670,7690,7670,1360
20240318,103000,8116441950,7670,7660,7670,7640,1413
20240318,102900,8105626400,7650,7650,7660,7650,971
20240318,102800,8098193330,7650,7660,7680,7640,5287
20240318,102700,8057745740,7660,7690,7690,7660,320
20240318,102600,8055289790,7690,7660,7700,7650,7622
20240318,102500,7996757220,7670,7700,7700,7660,3427
20240318,102400,7970470410,7670,7720,7730,7670,3497
20240318,102300,7943562770,7720,7730,7730,7700,2673
20240318,102200,7922909870,7730,7710,7730,7700,1924
20240318,102100,7908073690,7710,7730,7740,7710,2551
20240318,102000,7888387920,7740,7710,7740,7700,6262
20240318,101900,7840054700,7710,7710,7710,7700,4618
20240318,101800,7804459280,7700,7710,7710,7680,10371
20240318,101700,7724543180,7700,7700,7720,7660,1843
20240318,101600,7710350610,7700,7730,7730,7650,4301
20240318,101500,7677273310,7740,7710,7750,7710,2141
20240318,101400,7660724700,7710,7730,7760,7710,3659
20240318,101300,7632454960,7730,7790,7790,7730,12346
20240318,101200,7536536250,7780,7800,7800,7780,3589
20240318,101100,7508580170,7780,7810,7810,7780,7301
20240318,101000,7451652880,7800,7790,7810,7790,5966
20240318,100900,7405137830,7780,7780,7800,7770,9859
20240318,100800,7328454020,7780,7790,7800,7770,6822
20240318,100700,7275338150,7800,7820,7830,7790,7342
20240318,100600,7217881180,7830,7790,7830,7770,23183
20240318,100500,7036922430,7790,7760,7790,7750,11017
20240318,100400,6951288600,7770,7780,7780,7750,5380
20240318,100300,6909498670,7770,7760,7780,7750,13827
20240318,100200,6802006070,7760,7740,7780,7740,14066
20240318,100100,6692879180,7740,7690,7740,7680,18447
20240318,100000,6550652170,7690,7680,7700,7660,7835
20240318,095900,6490414230,7680,7650,7680,7650,3251
20240318,095800,6465520640,7650,7670,7680,7650,2540
20240318,095700,6446058070,7680,7640,7680,7630,6770
20240318,095600,6394201130,7640,7690,7700,7620,9502
20240318,095500,6321249750,7690,7670,7700,7660,9442
20240318,095400,6248648750,7680,7640,7690,7640,9207
20240318,095300,6178159050,7640,7620,7640,7600,6903
20240318,095200,6125561300,7600,7590,7610,7580,5347
20240318,095100,6084960580,7600,7600,7620,7590,3845
20240318,095000,6055720190,7590,7620,7620,7570,7396
20240318,094900,5999608790,7640,7640,7650,7600,3586
20240318,094800,5972289290,7650,7690,7690,7610,5346
20240318,094700,5931439730,7670,7660,7670,7610,6124
20240318,094600,5884601240,7650,7730,7730,7650,17017
20240318,094500,5753950110,7730,7740,7760,7720,6831
20240318,094400,5701090730,7740,7720,7750,7700,11542
20240318,094300,5612007560,7710,7780,7820,7700,33960
20240318,094200,5347687490,7790,7790,7800,7770,10179
20240318,094100,5268442400,7790,7780,7800,7770,13411
20240318,094000,5163985500,7780,7740,7790,7730,20898
20240318,093900,5001810940,7740,7730,7740,7710,16403
20240318,093800,4875118510,7730,7670,7740,7670,37776
20240318,093700,4584212530,7680,7640,7680,7630,40380
20240318,093600,4275213480,7630,7580,7640,7580,26485
20240318,093500,4073360380,7600,7570,7610,7550,19493
20240318,093400,3925492380,7570,7580,7600,7560,5242
20240318,093300,3885748140,7580,7590,7590,7560,6004
20240318,093200,3840262900,7570,7590,7610,7570,12356
20240318,093100,3746437790,7600,7590,7610,7580,8713
20240318,093000,3680242510,7590,7600,7610,7530,19974
20240318,092900,3528550620,7590,7630,7640,7510,16247
20240318,092800,3405249280,7620,7650,7680,7600,20400
20240318,092700,3249546750,7680,7690,7700,7600,22152
20240318,092600,3079444020,7690,7580,7690,7580,31013
20240318,092500,2843574590,7590,7520,7590,7510,32339
20240318,092400,2599752830,7520,7470,7540,7470,46677
20240318,092300,2249487020,7470,7410,7490,7400,40373
20240318,092200,1949253050,7400,7410,7410,7400,5052
20240318,092100,1911840960,7410,7390,7410,7390,10812
20240318,092000,1831851580,7390,7360,7390,7360,8174
20240318,091900,1771611970,7360,7380,7380,7350,2033
20240318,091800,1756643960,7380,7390,7390,7360,3011
20240318,091700,1734418690,7390,7400,7420,7390,7984
20240318,091600,1675299800,7400,7360,7400,7350,24503
20240318,091500,1494601780,7360,7300,7370,7300,46469
20240318,091400,1153332270,7300,7290,7300,7280,3853
20240318,091300,1125225390,7290,7280,7300,7280,1417
20240318,091200,1114905410,7290,7270,7290,7270,1937
20240318,091100,1100804430,7270,7280,7280,7270,302
20240318,091000,1098606000,7280,7240,7290,7240,8727
20240318,090900,1035102450,7250,7310,7310,7250,5503
20240318,090800,995102290,7300,7310,7310,7290,7539
20240318,090700,940015890,7280,7310,7330,7270,10008
20240318,090600,866973370,7310,7330,7370,7310,9337
20240318,090500,798427810,7330,7350,7380,7310,20380
20240318,090400,648687600,7350,7390,7440,7320,15387
20240318,090300,535108290,7400,7250,7400,7250,23234
20240318,090200,364486110,7250,7230,7260,7200,10039
20240318,090100,291910040,7230,7190,7250,7190,7081
20240318,090000,240755730,7190,7160,7500,7160,33136