stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,205500,121130272680,18450,18450,18450,18450,106875
20240306,205400,121130272680,18450,18450,18450,18450,0
20240306,205300,121130272680,18450,18450,18450,18450,0
20240306,205200,121130272680,18450,18450,18450,18450,0
20240306,205100,121130272680,18450,18450,18450,18450,0
20240306,205000,121130272680,18450,18450,18450,18450,0
20240306,204900,121130272680,18450,18450,18450,18450,0
20240306,204800,121130272680,18450,18450,18450,18450,0
20240306,204700,121130272680,18450,18450,18450,18450,0
20240306,204600,121130272680,18450,18450,18450,18450,0
20240306,204500,121130272680,18450,18450,18450,18450,0
20240306,204400,121130272680,18450,18450,18450,18450,0
20240306,204300,121130272680,18450,18450,18450,18450,0
20240306,204200,121130272680,18450,18450,18450,18450,0
20240306,204100,121130272680,18450,18450,18450,18450,0
20240306,204000,121130272680,18450,18450,18450,18450,0
20240306,203900,121130272680,18450,18450,18450,18450,0
20240306,203800,121130272680,18450,18450,18450,18450,0
20240306,203700,121130272680,18450,18450,18450,18450,0
20240306,203600,121130272680,18450,18450,18450,18450,0
20240306,203500,121130272680,18450,18450,18450,18450,0
20240306,203400,121130272680,18450,18450,18450,18450,0
20240306,203300,121130272680,18450,18450,18450,18450,0
20240306,203200,121130272680,18450,18450,18450,18450,0
20240306,203100,121130272680,18450,18450,18450,18450,0
20240306,203000,121130272680,18450,18450,18450,18450,0
20240306,202900,121130272680,18450,18450,18450,18450,0
20240306,202800,121130272680,18450,18450,18450,18450,0
20240306,202700,121130272680,18450,18450,18450,18450,0
20240306,202600,121130272680,18450,18450,18450,18450,0
20240306,202500,121130272680,18450,18450,18450,18450,106875
20240306,202400,121130272680,18450,18450,18450,18450,0
20240306,202300,121130272680,18450,18450,18450,18450,0
20240306,202200,121130272680,18450,18450,18450,18450,0
20240306,202100,121130272680,18450,18450,18450,18450,0
20240306,202000,121130272680,18450,18450,18450,18450,0
20240306,201900,121130272680,18450,18450,18450,18450,0
20240306,201800,121130272680,18450,18450,18450,18450,0
20240306,201700,121130272680,18450,18450,18450,18450,0
20240306,201600,121130272680,18450,18450,18450,18450,0
20240306,201500,121130272680,18450,18450,18450,18450,0
20240306,201400,121130272680,18450,18450,18450,18450,0
20240306,201300,121130272680,18450,18450,18450,18450,0
20240306,201200,121130272680,18450,18450,18450,18450,0
20240306,201100,121130272680,18450,18450,18450,18450,0
20240306,201000,121130272680,18450,18450,18450,18450,0
20240306,200900,121130272680,18450,18450,18450,18450,0
20240306,200800,121130272680,18450,18450,18450,18450,0
20240306,200700,121130272680,18450,18450,18450,18450,0
20240306,200600,121130272680,18450,18450,18450,18450,0
20240306,200500,121130272680,18450,18450,18450,18450,0
20240306,200400,121130272680,18450,18450,18450,18450,0
20240306,200300,121130272680,18450,18450,18450,18450,0
20240306,200200,121130272680,18450,18450,18450,18450,0
20240306,200100,121130272680,18450,18450,18450,18450,0
20240306,200000,121130272680,18450,18450,18450,18450,0
20240306,195900,121130272680,18450,18450,18450,18450,0
20240306,195800,121130272680,18450,18450,18450,18450,0
20240306,195700,121130272680,18450,18450,18450,18450,0
20240306,195600,121130272680,18450,18450,18450,18450,0
20240306,195500,121130272680,18450,18450,18450,18450,106875
20240306,195400,121130272680,18450,18450,18450,18450,0
20240306,195300,121130272680,18450,18450,18450,18450,0
20240306,195200,121130272680,18450,18450,18450,18450,0
20240306,195100,121130272680,18450,18450,18450,18450,0
20240306,195000,121130272680,18450,18450,18450,18450,0
20240306,194900,121130272680,18450,18450,18450,18450,0
20240306,194800,121130272680,18450,18450,18450,18450,0
20240306,194700,121130272680,18450,18450,18450,18450,0
20240306,194600,121130272680,18450,18450,18450,18450,0
20240306,194500,121130272680,18450,18450,18450,18450,0
20240306,194400,121130272680,18450,18450,18450,18450,0
20240306,194300,121130272680,18450,18450,18450,18450,0
20240306,194200,121130272680,18450,18450,18450,18450,0
20240306,194100,121130272680,18450,18450,18450,18450,0
20240306,194000,121130272680,18450,18450,18450,18450,0
20240306,193900,121130272680,18450,18450,18450,18450,0
20240306,193800,121130272680,18450,18450,18450,18450,0
20240306,193700,121130272680,18450,18450,18450,18450,0
20240306,193600,121130272680,18450,18450,18450,18450,0
20240306,193500,121130272680,18450,18450,18450,18450,0
20240306,193400,121130272680,18450,18450,18450,18450,0
20240306,193300,121130272680,18450,18450,18450,18450,0
20240306,193200,121130272680,18450,18450,18450,18450,0
20240306,193100,121130272680,18450,18450,18450,18450,0
20240306,193000,121130272680,18450,18450,18450,18450,0
20240306,192900,121130272680,18450,18450,18450,18450,0
20240306,192800,121130272680,18450,18450,18450,18450,0
20240306,192700,121130272680,18450,18450,18450,18450,0
20240306,192600,121130272680,18450,18450,18450,18450,0
20240306,192500,121130272680,18450,18450,18450,18450,106875
20240306,192400,121130272680,18450,18450,18450,18450,0
20240306,192300,121130272680,18450,18450,18450,18450,0
20240306,192200,121130272680,18450,18450,18450,18450,0
20240306,192100,121130272680,18450,18450,18450,18450,0
20240306,192000,121130272680,18450,18450,18450,18450,0
20240306,191900,121130272680,18450,18450,18450,18450,0
20240306,191800,121130272680,18450,18450,18450,18450,0
20240306,191700,121130272680,18450,18450,18450,18450,0
20240306,191600,121130272680,18450,18450,18450,18450,0
20240306,191500,121130272680,18450,18450,18450,18450,0
20240306,191400,121130272680,18450,18450,18450,18450,0
20240306,191300,121130272680,18450,18450,18450,18450,0
20240306,191200,121130272680,18450,18450,18450,18450,0
20240306,191100,121130272680,18450,18450,18450,18450,0
20240306,191000,121130272680,18450,18450,18450,18450,0
20240306,190900,121130272680,18450,18450,18450,18450,0
20240306,190800,121130272680,18450,18450,18450,18450,0
20240306,190700,121130272680,18450,18450,18450,18450,0
20240306,190600,121130272680,18450,18450,18450,18450,0
20240306,190500,121130272680,18450,18450,18450,18450,0
20240306,190400,121130272680,18450,18450,18450,18450,0
20240306,190300,121130272680,18450,18450,18450,18450,0
20240306,190200,121130272680,18450,18450,18450,18450,0
20240306,190100,121130272680,18450,18450,18450,18450,0
20240306,190000,121130272680,18450,18450,18450,18450,0
20240306,185900,121130272680,18450,18450,18450,18450,0
20240306,185800,121130272680,18450,18450,18450,18450,0
20240306,185700,121130272680,18450,18450,18450,18450,0
20240306,185600,121130272680,18450,18450,18450,18450,0
20240306,185500,121130272680,18450,18450,18450,18450,106875
20240306,185400,121130272680,18450,18450,18450,18450,0
20240306,185300,121130272680,18450,18450,18450,18450,0
20240306,185200,121130272680,18450,18450,18450,18450,0
20240306,185100,121130272680,18450,18450,18450,18450,0
20240306,185000,121130272680,18450,18450,18450,18450,0
20240306,184900,121130272680,18450,18450,18450,18450,0
20240306,184800,121130272680,18450,18450,18450,18450,0
20240306,184700,121130272680,18450,18450,18450,18450,0
20240306,184600,121130272680,18450,18450,18450,18450,0
20240306,184500,121130272680,18450,18450,18450,18450,0
20240306,184400,121130272680,18450,18450,18450,18450,0
20240306,184300,121130272680,18450,18450,18450,18450,0
20240306,184200,121130272680,18450,18450,18450,18450,0
20240306,184100,121130272680,18450,18450,18450,18450,0
20240306,184000,121130272680,18450,18450,18450,18450,0
20240306,183900,121130272680,18450,18450,18450,18450,0
20240306,183800,121130272680,18450,18450,18450,18450,0
20240306,183700,121130272680,18450,18450,18450,18450,0
20240306,183600,121130272680,18450,18450,18450,18450,0
20240306,183500,121130272680,18450,18450,18450,18450,0
20240306,183400,121130272680,18450,18450,18450,18450,0
20240306,183300,121130272680,18450,18450,18450,18450,0
20240306,183200,121130272680,18450,18450,18450,18450,0
20240306,183100,121130272680,18450,18450,18450,18450,0
20240306,183000,121130272680,18450,18450,18450,18450,0
20240306,182900,121130272680,18450,18450,18450,18450,0
20240306,182800,121130272680,18450,18450,18450,18450,0
20240306,182700,121130272680,18450,18450,18450,18450,0
20240306,182600,121130272680,18450,18450,18450,18450,0
20240306,182500,121130272680,18450,18450,18450,18450,106875
20240306,182400,121130272680,18450,18450,18450,18450,0
20240306,182300,121130272680,18450,18450,18450,18450,0
20240306,182200,121130272680,18450,18450,18450,18450,0
20240306,182100,121130272680,18450,18450,18450,18450,0
20240306,182000,121130272680,18450,18450,18450,18450,0
20240306,181900,121130272680,18450,18450,18450,18450,0
20240306,181800,121130272680,18450,18450,18450,18450,0
20240306,181700,121130272680,18450,18450,18450,18450,0
20240306,181600,121130272680,18450,18450,18450,18450,0
20240306,181500,121130272680,18450,18450,18450,18450,0
20240306,181400,121130272680,18450,18450,18450,18450,0
20240306,181300,121130272680,18450,18450,18450,18450,0
20240306,181200,121130272680,18450,18450,18450,18450,0
20240306,181100,121130272680,18450,18450,18450,18450,0
20240306,181000,121130272680,18450,18450,18450,18450,0
20240306,180900,121130272680,18450,18450,18450,18450,0
20240306,180800,121130272680,18450,18450,18450,18450,0
20240306,180700,121130272680,18450,18450,18450,18450,0
20240306,180600,121130272680,18450,18450,18450,18450,0
20240306,180500,121130272680,18450,18450,18450,18450,0
20240306,180400,121130272680,18450,18450,18450,18450,0
20240306,180300,121130272680,18450,18450,18450,18450,0
20240306,180200,121130272680,18450,18450,18450,18450,0
20240306,180100,121130272680,18450,18450,18450,18450,0
20240306,180000,121130272680,18450,18450,18450,18450,0
20240306,175900,121130272680,18450,18450,18450,18450,0
20240306,175800,121130272680,18450,18450,18450,18450,0
20240306,175700,121130272680,18450,18450,18450,18450,0
20240306,175600,121130272680,18450,18450,18450,18450,0
20240306,175500,121130272680,18450,18450,18450,18450,106875
20240306,175400,121130272680,18450,18450,18450,18450,0
20240306,175300,121130272680,18450,18450,18450,18450,0
20240306,175200,121130272680,18450,18450,18450,18450,0
20240306,175100,121130272680,18450,18450,18450,18450,0
20240306,175000,121130272680,18450,18450,18450,18450,0
20240306,174900,121130272680,18450,18450,18450,18450,0
20240306,174800,121130272680,18450,18450,18450,18450,0
20240306,174700,121130272680,18450,18450,18450,18450,0
20240306,174600,121130272680,18450,18450,18450,18450,0
20240306,174500,121130272680,18450,18450,18450,18450,0
20240306,174400,121130272680,18450,18450,18450,18450,0
20240306,174300,121130272680,18450,18450,18450,18450,0
20240306,174200,121130272680,18450,18450,18450,18450,0
20240306,174100,121130272680,18450,18450,18450,18450,0
20240306,174000,121130272680,18450,18450,18450,18450,0
20240306,173900,121130272680,18450,18450,18450,18450,0
20240306,173800,121130272680,18450,18450,18450,18450,0
20240306,173700,121130272680,18450,18450,18450,18450,0
20240306,173600,121130272680,18450,18450,18450,18450,0
20240306,173500,121130272680,18450,18450,18450,18450,0
20240306,173400,121130272680,18450,18450,18450,18450,0
20240306,173300,121130272680,18450,18450,18450,18450,0
20240306,173200,121130272680,18450,18450,18450,18450,0
20240306,173100,121130272680,18450,18450,18450,18450,0
20240306,173000,121130272680,18450,18450,18450,18450,0
20240306,172900,121130272680,18450,18450,18450,18450,0
20240306,172800,121130272680,18450,18450,18450,18450,0
20240306,172700,121130272680,18450,18450,18450,18450,0
20240306,172600,121130272680,18450,18450,18450,18450,0
20240306,172500,121130272680,18450,18450,18450,18450,106875
20240306,172400,121130272680,18450,18450,18450,18450,0
20240306,172300,121130272680,18450,18450,18450,18450,0
20240306,172200,121130272680,18450,18450,18450,18450,0
20240306,172100,121130272680,18450,18450,18450,18450,0
20240306,172000,121130272680,18450,18450,18450,18450,0
20240306,171900,121130272680,18450,18450,18450,18450,0
20240306,171800,121130272680,18450,18450,18450,18450,0
20240306,171700,121130272680,18450,18450,18450,18450,0
20240306,171600,121130272680,18450,18450,18450,18450,0
20240306,171500,121130272680,18450,18450,18450,18450,0
20240306,171400,121130272680,18450,18450,18450,18450,0
20240306,171300,121130272680,18450,18450,18450,18450,0
20240306,171200,121130272680,18450,18450,18450,18450,0
20240306,171100,121130272680,18450,18450,18450,18450,0
20240306,171000,121130272680,18450,18450,18450,18450,0
20240306,170900,121130272680,18450,18450,18450,18450,0
20240306,170800,121130272680,18450,18450,18450,18450,0
20240306,170700,121130272680,18450,18450,18450,18450,0
20240306,170600,121130272680,18450,18450,18450,18450,0
20240306,170500,121130272680,18450,18450,18450,18450,0
20240306,170400,121130272680,18450,18450,18450,18450,0
20240306,170300,121130272680,18450,18450,18450,18450,0
20240306,170200,121130272680,18450,18450,18450,18450,0
20240306,170100,121130272680,18450,18450,18450,18450,0
20240306,170000,121130272680,18450,18450,18450,18450,0
20240306,165900,121130272680,18450,18450,18450,18450,0
20240306,165800,121130272680,18450,18450,18450,18450,0
20240306,165700,121130272680,18450,18450,18450,18450,0
20240306,165600,121130272680,18450,18450,18450,18450,0
20240306,165500,121130272680,18450,18450,18450,18450,106875
20240306,165400,121130272680,18450,18450,18450,18450,0
20240306,165300,121130272680,18450,18450,18450,18450,0
20240306,165200,121130272680,18450,18450,18450,18450,0
20240306,165100,121130272680,18450,18450,18450,18450,0
20240306,165000,121130272680,18450,18450,18450,18450,0
20240306,164900,121130272680,18450,18450,18450,18450,0
20240306,164800,121130272680,18450,18450,18450,18450,0
20240306,164700,121130272680,18450,18450,18450,18450,0
20240306,164600,121130272680,18450,18450,18450,18450,0
20240306,164500,121130272680,18450,18450,18450,18450,0
20240306,164400,121130272680,18450,18450,18450,18450,0
20240306,164300,121130272680,18450,18450,18450,18450,0
20240306,164200,121130272680,18450,18450,18450,18450,0
20240306,164100,121130272680,18450,18450,18450,18450,0
20240306,164000,121130272680,18450,18450,18450,18450,0
20240306,163900,121130272680,18450,18450,18450,18450,0
20240306,163800,121130272680,18450,18450,18450,18450,0
20240306,163700,121130272680,18450,18450,18450,18450,0
20240306,163600,121130272680,18450,18450,18450,18450,0
20240306,163500,121130272680,18450,18450,18450,18450,0
20240306,163400,121130272680,18450,18450,18450,18450,0
20240306,163300,121130272680,18450,18450,18450,18450,0
20240306,163200,121130272680,18450,18450,18450,18450,0
20240306,163100,121130272680,18450,18450,18450,18450,0
20240306,163000,121130272680,18450,18450,18450,18450,0
20240306,162900,121130272680,18450,18450,18450,18450,0
20240306,162800,121130272680,18450,18450,18450,18450,0
20240306,162700,121130272680,18450,18450,18450,18450,0
20240306,162600,121130272680,18450,18450,18450,18450,0
20240306,162500,121130272680,18450,18450,18450,18450,106875
20240306,162400,121130272680,18450,18450,18450,18450,0
20240306,162300,121130272680,18450,18450,18450,18450,0
20240306,162200,121130272680,18450,18450,18450,18450,0
20240306,162100,121130272680,18450,18450,18450,18450,0
20240306,162000,121130272680,18450,18450,18450,18450,0
20240306,161900,121130272680,18450,18450,18450,18450,0
20240306,161800,121130272680,18450,18450,18450,18450,0
20240306,161700,121130272680,18450,18450,18450,18450,0
20240306,161600,121130272680,18450,18450,18450,18450,0
20240306,161500,121130272680,18450,18450,18450,18450,0
20240306,161400,121130272680,18450,18450,18450,18450,0
20240306,161300,121130272680,18450,18450,18450,18450,0
20240306,161200,121130272680,18450,18450,18450,18450,0
20240306,161100,121130272680,18450,18450,18450,18450,0
20240306,161000,121130272680,18450,18450,18450,18450,0
20240306,160900,121130272680,18450,18450,18450,18450,0
20240306,160800,121130272680,18450,18450,18450,18450,0
20240306,160700,121130272680,18450,18450,18450,18450,0
20240306,160600,121130272680,18450,18450,18450,18450,0
20240306,160500,121130272680,18450,18450,18450,18450,0
20240306,160400,121130272680,18450,18450,18450,18450,0
20240306,160300,121130272680,18450,18450,18450,18450,0
20240306,160200,121130272680,18450,18450,18450,18450,0
20240306,160100,121130272680,18450,18450,18450,18450,0
20240306,160000,121130272680,18450,18450,18450,18450,0
20240306,155900,121130272680,18450,18450,18450,18450,0
20240306,155800,121130272680,18450,18450,18450,18450,0
20240306,155700,121130272680,18450,18450,18450,18450,0
20240306,155600,121130272680,18450,18450,18450,18450,0
20240306,155500,121130272680,18450,18450,18450,18450,106875
20240306,155400,121130272680,18450,18450,18450,18450,0
20240306,155300,121130272680,18450,18450,18450,18450,0
20240306,155200,121130272680,18450,18450,18450,18450,0
20240306,155100,121130272680,18450,18450,18450,18450,0
20240306,155000,121130272680,18450,18450,18450,18450,0
20240306,154900,121130272680,18450,18450,18450,18450,0
20240306,154800,121130272680,18450,18450,18450,18450,0
20240306,154700,121130272680,18450,18450,18450,18450,0
20240306,154600,121130272680,18450,18450,18450,18450,0
20240306,154500,121130272680,18450,18450,18450,18450,0
20240306,154400,121130272680,18450,18450,18450,18450,0
20240306,154300,121130272680,18450,18450,18450,18450,0
20240306,154200,121130272680,18450,18450,18450,18450,0
20240306,154100,121130272680,18450,18450,18450,18450,0
20240306,154000,121130272680,18450,18450,18450,18450,0
20240306,153900,121130272680,18450,18450,18450,18450,0
20240306,153800,121130272680,18450,18450,18450,18450,0
20240306,153700,121130272680,18450,18450,18450,18450,0
20240306,153600,121130272680,18450,18450,18450,18450,0
20240306,153500,121130272680,18450,18450,18450,18450,0
20240306,153400,121130272680,18450,18450,18450,18450,0
20240306,153300,121130272680,18450,18450,18450,18450,0
20240306,153200,121130272680,18450,18450,18450,18450,0
20240306,153100,121130272680,18450,18450,18450,18450,0
20240306,153000,121130272680,18450,18450,18450,18450,106875
20240306,152900,119158428930,18420,18420,18420,18420,0
20240306,152800,119158428930,18420,18420,18420,18420,0
20240306,152700,119158428930,18420,18420,18420,18420,0
20240306,152600,119158428930,18420,18420,18420,18420,0
20240306,152500,119158428930,18420,18420,18420,18420,0
20240306,152400,119158428930,18420,18420,18420,18420,0
20240306,152300,119158428930,18420,18420,18420,18420,0
20240306,152200,119158428930,18420,18420,18420,18420,0
20240306,152100,119158428930,18420,18420,18420,18420,0
20240306,152000,119158428930,18420,18420,18420,18420,0
20240306,151900,119158428930,18420,18440,18440,18400,21116
20240306,151800,118769154620,18440,18420,18440,18410,25152
20240306,151700,118305791060,18420,18410,18420,18400,11146
20240306,151600,118100557080,18410,18390,18410,18390,14801
20240306,151500,117828142030,18390,18390,18410,18390,6481
20240306,151400,117708884130,18410,18410,18420,18390,15503
20240306,151300,117423458440,18420,18430,18430,18400,12712
20240306,151200,117189349860,18430,18410,18430,18410,4150
20240306,151100,117112900220,18420,18440,18440,18390,13596
20240306,151000,116862511550,18430,18430,18440,18430,8642
20240306,150900,116703179240,18440,18440,18440,18420,12613
20240306,150800,116470634730,18440,18410,18440,18400,18291
20240306,150700,116133681540,18410,18380,18410,18380,18618
20240306,150600,115791096100,18390,18390,18390,18360,6183
20240306,150500,115677466570,18390,18390,18390,18380,3991
20240306,150400,115604092530,18390,18390,18400,18380,3692
20240306,150300,115536213900,18390,18390,18390,18360,5440
20240306,150200,115436216500,18390,18370,18400,18370,7909
20240306,150100,115290762770,18370,18360,18400,18350,6010
20240306,150000,115180342570,18380,18400,18410,18360,8852
20240306,145900,115017613730,18400,18400,18410,18390,4658
20240306,145800,114931908780,18400,18400,18410,18390,6074
20240306,145700,114820134970,18410,18400,18410,18390,5329
20240306,145600,114722064770,18410,18410,18430,18370,4628
20240306,145500,114636941560,18400,18430,18440,18380,15593
20240306,145400,114349689160,18440,18420,18440,18410,9628
20240306,145300,114172309480,18420,18420,18420,18400,7184
20240306,145200,114040010970,18410,18400,18420,18390,13131
20240306,145100,113798354840,18400,18380,18400,18370,9264
20240306,145000,113628038510,18380,18350,18380,18350,7004
20240306,144900,113499410330,18360,18360,18370,18350,7651
20240306,144800,113358934840,18360,18370,18380,18360,6925
20240306,144700,113231720150,18370,18360,18370,18360,4473
20240306,144600,113149559420,18360,18370,18380,18360,5824
20240306,144500,113042561190,18360,18360,18380,18360,5900
20240306,144400,112934189330,18360,18370,18370,18360,3531
20240306,144300,112869336290,18370,18350,18380,18340,5672
20240306,144200,112765206820,18350,18380,18390,18340,13386
20240306,144100,112519455470,18380,18400,18410,18380,8724
20240306,144000,112358985680,18400,18390,18400,18390,6286
20240306,143900,112243329280,18400,18390,18400,18380,11943
20240306,143800,112023632000,18380,18390,18400,18350,14694
20240306,143700,111753559690,18390,18400,18400,18380,4339
20240306,143600,111673756530,18400,18370,18400,18360,9706
20240306,143500,111495265070,18390,18360,18400,18360,19462
20240306,143400,111137502940,18360,18350,18370,18340,4140
20240306,143300,111061475480,18340,18360,18370,18330,9143
20240306,143200,110893658240,18360,18360,18370,18360,3564
20240306,143100,110828208600,18350,18360,18370,18350,5190
20240306,143000,110732935870,18350,18330,18370,18330,8180
20240306,142900,110582833690,18330,18370,18370,18300,10413
20240306,142800,110391841780,18360,18350,18370,18340,6394
20240306,142700,110274413520,18350,18360,18360,18340,5911
20240306,142600,110165937110,18360,18390,18390,18360,5903
20240306,142500,110057477630,18390,18400,18400,18390,9222
20240306,142400,109887859390,18390,18390,18400,18370,5765
20240306,142300,109781860510,18400,18380,18400,18380,4220
20240306,142200,109704259990,18380,18390,18390,18370,4636
20240306,142100,109619036180,18400,18400,18400,18380,6587
20240306,142000,109497880690,18400,18390,18400,18370,9875
20240306,141900,109316234380,18370,18370,18390,18360,8120
20240306,141800,109167055640,18370,18350,18390,18350,6112
20240306,141700,109054755000,18370,18340,18390,18330,8848
20240306,141600,108892360410,18330,18310,18330,18310,7249
20240306,141500,108759551870,18320,18310,18330,18300,8946
20240306,141400,108595706760,18310,18310,18320,18290,6542
20240306,141300,108475965750,18310,18330,18330,18300,7255
20240306,141200,108343105920,18330,18340,18340,18320,6393
20240306,141100,108225933420,18340,18320,18340,18300,5937
20240306,141000,108117141850,18340,18290,18340,18280,13115
20240306,140900,107877010830,18320,18400,18410,18280,44684
20240306,140800,107057981620,18420,18420,18430,18400,5176
20240306,140700,106962693570,18420,18430,18440,18410,4905
20240306,140600,106872331370,18430,18440,18440,18420,5414
20240306,140500,106772528340,18430,18420,18440,18400,9701
20240306,140400,106593748300,18430,18390,18430,18390,6178
20240306,140300,106479994820,18390,18400,18410,18390,7186
20240306,140200,106347779030,18390,18410,18430,18380,6469
20240306,140100,106228729020,18420,18390,18420,18390,4387
20240306,140000,106147995290,18390,18380,18400,18350,15643
20240306,135900,105860576570,18370,18430,18450,18370,13430
20240306,135800,105613398330,18430,18430,18440,18420,6045
20240306,135700,105501962120,18430,18490,18490,18400,12816
20240306,135600,105265456130,18490,18490,18500,18460,57411
20240306,135500,104203831130,18500,18490,18500,18480,41132
20240306,135400,103443153720,18480,18470,18490,18470,27713
20240306,135300,102930989970,18480,18480,18480,18460,14220
20240306,135200,102668257460,18470,18460,18480,18460,25207
20240306,135100,102202706040,18470,18420,18470,18410,44881
20240306,135000,101374881630,18410,18400,18420,18390,9988
20240306,134900,101191031440,18400,18370,18400,18360,31478
20240306,134800,100612024420,18360,18340,18370,18330,7295
20240306,134700,100478098970,18340,18350,18360,18330,5367
20240306,134600,100379623490,18350,18340,18350,18330,6598
20240306,134500,100258578320,18340,18320,18340,18310,8809
20240306,134400,100097131990,18330,18290,18330,18280,10282
20240306,134300,99908901310,18290,18270,18300,18270,8486
20240306,134200,99753690390,18270,18280,18280,18250,16322
20240306,134100,99455637630,18270,18250,18290,18240,9439
20240306,134000,99283323890,18250,18300,18310,18250,13895
20240306,133900,99029349550,18310,18320,18330,18300,6199
20240306,133800,98915835270,18330,18320,18330,18300,23883
20240306,133700,98478645490,18330,18340,18350,18320,9269
20240306,133600,98308755700,18350,18330,18350,18320,9982
20240306,133500,98125706440,18340,18340,18340,18330,3951
20240306,133400,98053257010,18340,18330,18340,18320,4460
20240306,133300,97971492330,18330,18330,18340,18320,2927
20240306,133200,97917833450,18320,18270,18340,18270,25111
20240306,133100,97458129470,18270,18300,18310,18270,9679
20240306,133000,97281105760,18300,18320,18320,18290,8730
20240306,132900,97121304570,18320,18300,18320,18290,3649
20240306,132800,97054497080,18300,18320,18320,18280,3666
20240306,132700,96987391690,18310,18290,18340,18270,2529
20240306,132600,96941091330,18350,18320,18350,18260,7692
20240306,132500,96800331900,18320,18340,18380,18310,5321
20240306,132400,96702734570,18380,18340,18380,18310,8569
20240306,132300,96545596030,18340,18340,18350,18320,6803
20240306,132200,96420850230,18330,18330,18340,18310,9660
20240306,132100,96243792220,18320,18330,18340,18310,6682
20240306,132000,96121324430,18330,18270,18350,18250,16961
20240306,131900,95811112660,18270,18320,18350,18250,18436
20240306,131800,95473944930,18320,18370,18380,18300,14838
20240306,131700,95202030810,18380,18400,18410,18370,8890
20240306,131600,95038574690,18400,18400,18410,18390,5701
20240306,131500,94933660880,18400,18400,18410,18380,6881
20240306,131400,94807071290,18400,18420,18430,18380,5620
20240306,131300,94703616660,18420,18400,18420,18380,5768
20240306,131200,94597432350,18400,18390,18410,18380,7839
20240306,131100,94453226580,18400,18350,18400,18330,12442
20240306,131000,94224639280,18350,18350,18350,18310,23761
20240306,130900,93789187580,18350,18340,18380,18330,13232
20240306,130800,93546256530,18340,18400,18410,18320,22295
20240306,130700,93136958480,18400,18440,18450,18370,23119
20240306,130600,92711280830,18440,18470,18480,18390,25897
20240306,130500,92234267400,18470,18450,18480,18430,11317
20240306,130400,92025409410,18450,18470,18480,18450,7407
20240306,130300,91888644600,18480,18470,18480,18430,20711
20240306,130200,91506410760,18470,18450,18490,18450,17728
20240306,130100,91178926910,18460,18490,18490,18450,23060
20240306,130000,90752930960,18480,18480,18490,18480,26876
20240306,125900,90256097210,18480,18470,18490,18460,35322
20240306,125800,89603261430,18470,18450,18480,18450,29376
20240306,125700,89060763710,18450,18450,18460,18440,6852
20240306,125600,88934326310,18450,18440,18450,18440,12713
20240306,125500,88699824910,18440,18420,18450,18390,13618
20240306,125400,88448849800,18410,18410,18430,18370,10217
20240306,125300,88260800000,18420,18420,18440,18400,9463
20240306,125200,88086595050,18430,18420,18450,18410,7375
20240306,125100,87950700940,18430,18460,18460,18410,14546
20240306,125000,87682387740,18460,18430,18460,18430,13245
20240306,124900,87438104010,18430,18460,18470,18430,12739
20240306,124800,87203024170,18470,18470,18480,18450,19986
20240306,124700,86833942960,18470,18430,18470,18420,51473
20240306,124600,85884185780,18440,18390,18440,18370,19384
20240306,124500,85527135070,18390,18390,18400,18380,3103
20240306,124400,85470065690,18390,18390,18400,18360,4767
20240306,124300,85382458310,18370,18410,18410,18370,5509
20240306,124200,85281185880,18410,18390,18420,18380,15395
20240306,124100,84997892550,18410,18390,18410,18380,17070
20240306,124000,84683859640,18390,18370,18400,18370,10324
20240306,123900,84494114240,18380,18420,18440,18350,12513
20240306,123800,84264138810,18430,18440,18450,18420,12453
20240306,123700,84034526930,18440,18350,18450,18320,29533
20240306,123600,83491282890,18340,18400,18410,18330,33278
20240306,123500,82879784830,18400,18440,18460,18400,52437
20240306,123400,81912944680,18440,18440,18450,18400,28702
20240306,123300,81384044920,18450,18400,18450,18390,18488
20240306,123200,81043365260,18400,18440,18440,18390,27889
20240306,123100,80529501030,18440,18420,18440,18390,24101
20240306,123000,80085734450,18430,18380,18440,18360,50612
20240306,122900,79153675250,18370,18400,18420,18330,30543
20240306,122800,78592075960,18400,18330,18450,18300,169898
20240306,122700,75466076410,18340,18280,18340,18280,26969
20240306,122600,74972112230,18280,18310,18320,18270,14499
20240306,122500,74706819940,18310,18280,18310,18280,36358
20240306,122400,74041476540,18280,18280,18290,18270,4896
20240306,122300,73951957200,18280,18270,18290,18260,7151
20240306,122200,73821270090,18270,18250,18270,18240,5759
20240306,122100,73716111200,18250,18240,18250,18230,7275
20240306,122000,73583369040,18240,18230,18250,18230,8276
20240306,121900,73432416870,18240,18230,18240,18220,4842
20240306,121800,73344128000,18230,18230,18240,18210,3069
20240306,121700,73288189260,18230,18170,18240,18170,15486
20240306,121600,73006215340,18180,18180,18200,18170,4595
20240306,121500,72922661240,18190,18180,18200,18160,5296
20240306,121400,72826351800,18180,18200,18230,18180,4709
20240306,121300,72740672380,18200,18230,18240,18200,6423
20240306,121200,72623651840,18230,18230,18250,18220,3825
20240306,121100,72553906770,18240,18210,18260,18200,8335
20240306,121000,72401981740,18220,18280,18280,18210,16442
20240306,120900,72102028790,18280,18290,18300,18270,15132
20240306,120800,71825413610,18300,18300,18300,18270,18867
20240306,120700,71480372050,18300,18250,18300,18240,42691
20240306,120600,70700022730,18250,18240,18250,18240,11930
20240306,120500,70482335800,18240,18220,18250,18220,8477
20240306,120400,70327738200,18230,18210,18230,18200,9512
20240306,120300,70154429630,18210,18200,18210,18170,6762
20240306,120200,70031393520,18200,18190,18210,18190,5701
20240306,120100,69927646410,18200,18190,18210,18170,23252
20240306,120000,69504563580,18190,18170,18190,18160,11583
20240306,115900,69293983090,18170,18170,18170,18160,8858
20240306,115800,69133039790,18160,18150,18170,18150,3640
20240306,115700,69066938060,18140,18150,18160,18140,5252
20240306,115600,68971591810,18160,18130,18160,18130,6333
20240306,115500,68856645700,18130,18120,18130,18110,4751
20240306,115400,68770528120,18130,18110,18140,18110,2931
20240306,115300,68717397090,18130,18140,18140,18110,10938
20240306,115200,68519167370,18140,18150,18170,18120,10127
20240306,115100,68335422430,18160,18130,18170,18120,14440
20240306,115000,68073333210,18130,18110,18130,18110,3276
20240306,114900,68013968860,18110,18090,18110,18090,4310
20240306,114800,67935941390,18090,18100,18100,18090,2432
20240306,114700,67891933180,18100,18090,18100,18080,2586
20240306,114600,67845146280,18090,18090,18100,18080,2953
20240306,114500,67791719060,18090,18080,18100,18080,1888
20240306,114400,67757557280,18080,18090,18090,18080,2811
20240306,114300,67706716790,18080,18090,18090,18070,4499
20240306,114200,67625355330,18080,18080,18090,18070,5932
20240306,114100,67518073460,18080,18080,18090,18070,3133
20240306,114000,67461440630,18080,18070,18080,18060,3708
20240306,113900,67394436390,18060,18060,18070,18040,4173
20240306,113800,67319098810,18060,18060,18060,18040,1263
20240306,113700,67296296430,18050,18040,18060,18040,2845
20240306,113600,67244936190,18050,18060,18060,18030,2968
20240306,113500,67191375240,18050,18060,18070,18040,2507
20240306,113400,67146102900,18060,18070,18070,18050,1779
20240306,113300,67113968590,18070,18050,18070,18050,2747
20240306,113200,67064341650,18060,18050,18060,18040,2022
20240306,113100,67027837250,18060,18060,18070,18050,2328
20240306,113000,66985791490,18060,18030,18070,18030,1527
20240306,112900,66958241020,18030,18080,18080,18030,5034
20240306,112800,66867339180,18090,18090,18090,18070,3012
20240306,112700,66812876440,18090,18070,18090,18060,5982
20240306,112600,66704732380,18060,18070,18080,18060,2478
20240306,112500,66659952660,18070,18080,18080,18070,2869
20240306,112400,66608097760,18080,18060,18080,18050,2898
20240306,112300,66555721230,18060,18070,18090,18020,8092
20240306,112200,66409686550,18080,18100,18110,18060,5417
20240306,112100,66311703550,18110,18100,18110,18080,1865
20240306,112000,66277951850,18100,18080,18110,18080,2270
20240306,111900,66236871070,18080,18100,18130,18080,14427
20240306,111800,65975541150,18110,18070,18110,18070,10427
20240306,111700,65786864910,18070,18060,18070,18060,3319
20240306,111600,65726904250,18060,18050,18070,18050,3852
20240306,111500,65657341650,18050,18050,18060,18040,3381
20240306,111400,65596299370,18050,18030,18050,18030,2918
20240306,111300,65543642490,18040,18010,18040,18010,2836
20240306,111200,65492530820,18020,18020,18030,18000,4281
20240306,111100,65415392280,18020,18030,18030,17990,7241
20240306,111000,65285003410,18030,18010,18040,18010,3027
20240306,110900,65230453190,18020,18020,18030,18000,4037
20240306,110800,65157737200,18020,17970,18020,17960,13195
20240306,110700,64920319610,17970,17970,17990,17970,3331
20240306,110600,64860426580,17970,17960,17990,17960,4915
20240306,110500,64772118770,17960,17970,18010,17950,16310
20240306,110400,64478868680,17960,18010,18010,17940,16602
20240306,110300,64180471930,18010,18020,18020,17980,23182
20240306,110200,63763159200,18020,18060,18060,18010,13370
20240306,110100,63522008440,18060,18080,18090,18060,5540
20240306,110000,63421903160,18080,18090,18100,18070,4594
20240306,105900,63338838780,18090,18070,18090,18050,4883
20240306,105800,63250635330,18070,18110,18110,18060,3675
20240306,105700,63184151740,18110,18110,18120,18100,3891
20240306,105600,63113680880,18100,18080,18110,18050,6227
20240306,105500,63001119200,18080,18130,18130,18080,8522
20240306,105400,62846894490,18130,18130,18150,18120,7452
20240306,105300,62711745930,18130,18120,18150,18120,4054
20240306,105200,62638240490,18130,18180,18190,18120,9935
20240306,105100,62457840620,18170,18190,18200,18160,4391
20240306,105000,62378022280,18190,18180,18200,18170,9278
20240306,104900,62209251950,18180,18180,18190,18170,8422
20240306,104800,62056154180,18170,18170,18180,18160,3408
20240306,104700,61994221250,18170,18190,18190,18140,14499
20240306,104600,61730883200,18190,18180,18200,18160,8679
20240306,104500,61573061840,18180,18120,18190,18120,39078
20240306,104400,60863976900,18120,18110,18120,18100,5556
20240306,104300,60763361340,18100,18100,18120,18080,5606
20240306,104200,60661878900,18100,18080,18120,18060,18111
20240306,104100,60334449820,18080,18010,18080,18010,11206
20240306,104000,60132268640,18020,18040,18050,18010,20219
20240306,103900,59767796120,18050,18060,18100,18030,9732
20240306,103800,59592058150,18050,18090,18090,18010,17048
20240306,103700,59284313520,18090,18110,18110,18080,8631
20240306,103600,59128153400,18110,18100,18130,18100,5582
20240306,103500,59027010900,18130,18120,18150,18100,17744
20240306,103400,58705501050,18120,18110,18140,18090,7998
20240306,103300,58560556040,18120,18110,18120,18040,30079
20240306,103200,58016706140,18120,18180,18200,18110,18480
20240306,103100,57681430510,18180,18280,18280,18180,12464
20240306,103000,57454009970,18270,18180,18280,18160,46691
20240306,102900,56602729050,18190,18190,18200,18150,11035
20240306,102800,56402110790,18190,18190,18200,18140,20174
20240306,102700,56035666800,18190,18190,18220,18190,16396
20240306,102600,55737210290,18190,18220,18230,18180,9046
20240306,102500,55572605330,18200,18240,18250,18200,16144
20240306,102400,55278329640,18240,18240,18250,18210,9766
20240306,102300,55100276570,18250,18270,18280,18240,9158
20240306,102200,54933027680,18260,18260,18270,18250,8800
20240306,102100,54772316280,18260,18230,18270,18220,8713
20240306,102000,54613398760,18220,18200,18220,18170,17102
20240306,101900,54302291440,18210,18230,18240,18210,11189
20240306,101800,54098413540,18220,18250,18270,18220,13198
20240306,101700,53857749790,18250,18330,18330,18210,23253
20240306,101600,53432969170,18320,18270,18330,18230,23202
20240306,101500,53008366450,18270,18240,18270,18200,15298
20240306,101400,52729538690,18240,18290,18310,18230,12948
20240306,101300,52493069280,18300,18300,18310,18260,19749
20240306,101200,52131830610,18300,18210,18300,18210,23613
20240306,101100,51700407360,18220,18210,18240,18200,6676
20240306,101000,51578800840,18210,18210,18250,18180,24436
20240306,100900,51133650280,18220,18320,18340,18210,34815
20240306,100800,50497556410,18330,18270,18330,18230,18339
20240306,100700,50162335960,18240,18310,18330,18240,29523
20240306,100600,49622817250,18320,18300,18410,18280,33391
20240306,100500,49009916470,18270,18400,18420,18250,54026
20240306,100400,48018004380,18400,18320,18410,18320,121375
20240306,100300,45787562670,18320,18240,18330,18240,60691
20240306,100200,44676624480,18270,18240,18300,18220,49468
20240306,100100,43772538130,18240,18180,18240,18170,45749
20240306,100000,42940102180,18180,18150,18190,18140,20498
20240306,095900,42567776670,18150,18130,18160,18070,17554
20240306,095800,42249536250,18130,18150,18150,18120,9248
20240306,095700,42081839600,18150,18040,18160,18040,62915
20240306,095600,40942976780,18040,18040,18050,18020,15308
20240306,095500,40666895150,18040,17980,18050,17930,19198
20240306,095400,40321322180,17990,17950,18000,17940,16156
20240306,095300,40030736720,17950,17970,17980,17900,29269
20240306,095200,39506309930,17970,17970,17990,17940,13760
20240306,095100,39259109960,17970,18000,18000,17910,28780
20240306,095000,38742360830,18000,18030,18030,17970,39715
20240306,094900,38027358630,18030,18080,18090,18030,13539
20240306,094800,37783112030,18080,18070,18100,18040,11899
20240306,094700,37568078330,18070,18110,18160,18060,9670
20240306,094600,37393160340,18110,18170,18190,18020,39859
20240306,094500,36671584310,18170,18180,18240,18120,27043
20240306,094400,36179846940,18180,18240,18320,18170,43614
20240306,094300,35383997160,18250,18260,18350,18230,53925
20240306,094200,34397034940,18240,18370,18380,18210,82759
20240306,094100,32881103780,18370,18140,18370,18140,192798
20240306,094000,29362076980,18140,18140,18160,18090,34644
20240306,093900,28733821770,18150,18100,18150,18080,61034
20240306,093800,27628089850,18100,18090,18100,18080,36517
20240306,093700,26967336580,18090,18040,18090,18010,33475
20240306,093600,26362627060,18040,17970,18040,17950,30350
20240306,093500,25816343820,17960,17920,17980,17910,9398
20240306,093400,25647707810,17910,17990,17990,17910,8767
20240306,093300,25490378710,17990,18020,18020,17970,12998
20240306,093200,25256466320,18020,18040,18060,17970,14407
20240306,093100,24996992550,18040,17990,18090,17980,39676
20240306,093000,24280494560,18020,17910,18020,17880,52143
20240306,092900,23344395250,17910,17880,17930,17870,12432
20240306,092800,23121776820,17880,17920,17930,17850,17595
20240306,092700,22806975220,17930,17850,17930,17840,27261
20240306,092600,22319823860,17860,17930,17940,17850,56830
20240306,092500,21303318320,17930,18000,18030,17930,21418
20240306,092400,20918245930,18020,18050,18060,17960,23932
20240306,092300,20487439250,18050,18090,18110,18000,38344
20240306,092200,19794844930,18060,18120,18150,18050,53984
20240306,092100,18818109050,18130,18070,18200,18070,87682
20240306,092000,17227504750,18080,17940,18080,17930,49078
20240306,091900,16343808080,17940,17930,17990,17920,26136
20240306,091800,15874711120,17940,18000,18000,17930,32093
20240306,091700,15298293380,18000,18040,18100,17980,78562
20240306,091600,13880592410,18040,17970,18050,17950,100725
20240306,091500,12068440370,17970,17860,17980,17830,64158
20240306,091400,10919340980,17860,17720,17880,17720,92377
20240306,091300,9272668650,17730,17750,17760,17680,32675
20240306,091200,8693410480,17750,17670,17760,17620,20128
20240306,091100,8337259370,17670,17700,17700,17570,35623
20240306,091000,7708924250,17700,17770,17800,17650,40493
20240306,090900,6990287110,17780,17760,17800,17720,33381
20240306,090800,6397127830,17770,17660,17790,17620,75322
20240306,090700,5063007370,17660,17650,17670,17580,43355
20240306,090600,4298307200,17650,17560,17670,17510,54049
20240306,090500,3346012530,17550,17480,17550,17430,61517
20240306,090400,2270381190,17460,17310,17480,17310,38763
20240306,090300,1596270230,17310,17280,17370,17240,41335
20240306,090200,881066220,17270,17100,17290,17090,20637
20240306,090100,526440790,17110,17060,17140,17010,11397
20240306,090000,331579490,17000,17000,17070,16920,19189