stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,205500,76665077680,18160,18160,18160,18160,36317
20240307,205400,76665077680,18160,18160,18160,18160,0
20240307,205300,76665077680,18160,18160,18160,18160,0
20240307,205200,76665077680,18160,18160,18160,18160,0
20240307,205100,76665077680,18160,18160,18160,18160,0
20240307,205000,76665077680,18160,18160,18160,18160,0
20240307,204900,76665077680,18160,18160,18160,18160,0
20240307,204800,76665077680,18160,18160,18160,18160,0
20240307,204700,76665077680,18160,18160,18160,18160,0
20240307,204600,76665077680,18160,18160,18160,18160,0
20240307,204500,76665077680,18160,18160,18160,18160,0
20240307,204400,76665077680,18160,18160,18160,18160,0
20240307,204300,76665077680,18160,18160,18160,18160,0
20240307,204200,76665077680,18160,18160,18160,18160,0
20240307,204100,76665077680,18160,18160,18160,18160,0
20240307,204000,76665077680,18160,18160,18160,18160,0
20240307,203900,76665077680,18160,18160,18160,18160,0
20240307,203800,76665077680,18160,18160,18160,18160,0
20240307,203700,76665077680,18160,18160,18160,18160,0
20240307,203600,76665077680,18160,18160,18160,18160,0
20240307,203500,76665077680,18160,18160,18160,18160,0
20240307,203400,76665077680,18160,18160,18160,18160,0
20240307,203300,76665077680,18160,18160,18160,18160,0
20240307,203200,76665077680,18160,18160,18160,18160,0
20240307,203100,76665077680,18160,18160,18160,18160,0
20240307,203000,76665077680,18160,18160,18160,18160,0
20240307,202900,76665077680,18160,18160,18160,18160,0
20240307,202800,76665077680,18160,18160,18160,18160,0
20240307,202700,76665077680,18160,18160,18160,18160,0
20240307,202600,76665077680,18160,18160,18160,18160,0
20240307,202500,76665077680,18160,18160,18160,18160,36317
20240307,202400,76665077680,18160,18160,18160,18160,0
20240307,202300,76665077680,18160,18160,18160,18160,0
20240307,202200,76665077680,18160,18160,18160,18160,0
20240307,202100,76665077680,18160,18160,18160,18160,0
20240307,202000,76665077680,18160,18160,18160,18160,0
20240307,201900,76665077680,18160,18160,18160,18160,0
20240307,201800,76665077680,18160,18160,18160,18160,0
20240307,201700,76665077680,18160,18160,18160,18160,0
20240307,201600,76665077680,18160,18160,18160,18160,0
20240307,201500,76665077680,18160,18160,18160,18160,0
20240307,201400,76665077680,18160,18160,18160,18160,0
20240307,201300,76665077680,18160,18160,18160,18160,0
20240307,201200,76665077680,18160,18160,18160,18160,0
20240307,201100,76665077680,18160,18160,18160,18160,0
20240307,201000,76665077680,18160,18160,18160,18160,0
20240307,200900,76665077680,18160,18160,18160,18160,0
20240307,200800,76665077680,18160,18160,18160,18160,0
20240307,200700,76665077680,18160,18160,18160,18160,0
20240307,200600,76665077680,18160,18160,18160,18160,0
20240307,200500,76665077680,18160,18160,18160,18160,0
20240307,200400,76665077680,18160,18160,18160,18160,0
20240307,200300,76665077680,18160,18160,18160,18160,0
20240307,200200,76665077680,18160,18160,18160,18160,0
20240307,200100,76665077680,18160,18160,18160,18160,0
20240307,200000,76665077680,18160,18160,18160,18160,0
20240307,195900,76665077680,18160,18160,18160,18160,0
20240307,195800,76665077680,18160,18160,18160,18160,0
20240307,195700,76665077680,18160,18160,18160,18160,0
20240307,195600,76665077680,18160,18160,18160,18160,0
20240307,195500,76665077680,18160,18160,18160,18160,36317
20240307,195400,76665077680,18160,18160,18160,18160,0
20240307,195300,76665077680,18160,18160,18160,18160,0
20240307,195200,76665077680,18160,18160,18160,18160,0
20240307,195100,76665077680,18160,18160,18160,18160,0
20240307,195000,76665077680,18160,18160,18160,18160,0
20240307,194900,76665077680,18160,18160,18160,18160,0
20240307,194800,76665077680,18160,18160,18160,18160,0
20240307,194700,76665077680,18160,18160,18160,18160,0
20240307,194600,76665077680,18160,18160,18160,18160,0
20240307,194500,76665077680,18160,18160,18160,18160,0
20240307,194400,76665077680,18160,18160,18160,18160,0
20240307,194300,76665077680,18160,18160,18160,18160,0
20240307,194200,76665077680,18160,18160,18160,18160,0
20240307,194100,76665077680,18160,18160,18160,18160,0
20240307,194000,76665077680,18160,18160,18160,18160,0
20240307,193900,76665077680,18160,18160,18160,18160,0
20240307,193800,76665077680,18160,18160,18160,18160,0
20240307,193700,76665077680,18160,18160,18160,18160,0
20240307,193600,76665077680,18160,18160,18160,18160,0
20240307,193500,76665077680,18160,18160,18160,18160,0
20240307,193400,76665077680,18160,18160,18160,18160,0
20240307,193300,76665077680,18160,18160,18160,18160,0
20240307,193200,76665077680,18160,18160,18160,18160,0
20240307,193100,76665077680,18160,18160,18160,18160,0
20240307,193000,76665077680,18160,18160,18160,18160,0
20240307,192900,76665077680,18160,18160,18160,18160,0
20240307,192800,76665077680,18160,18160,18160,18160,0
20240307,192700,76665077680,18160,18160,18160,18160,0
20240307,192600,76665077680,18160,18160,18160,18160,0
20240307,192500,76665077680,18160,18160,18160,18160,36317
20240307,192400,76665077680,18160,18160,18160,18160,0
20240307,192300,76665077680,18160,18160,18160,18160,0
20240307,192200,76665077680,18160,18160,18160,18160,0
20240307,192100,76665077680,18160,18160,18160,18160,0
20240307,192000,76665077680,18160,18160,18160,18160,0
20240307,191900,76665077680,18160,18160,18160,18160,0
20240307,191800,76665077680,18160,18160,18160,18160,0
20240307,191700,76665077680,18160,18160,18160,18160,0
20240307,191600,76665077680,18160,18160,18160,18160,0
20240307,191500,76665077680,18160,18160,18160,18160,0
20240307,191400,76665077680,18160,18160,18160,18160,0
20240307,191300,76665077680,18160,18160,18160,18160,0
20240307,191200,76665077680,18160,18160,18160,18160,0
20240307,191100,76665077680,18160,18160,18160,18160,0
20240307,191000,76665077680,18160,18160,18160,18160,0
20240307,190900,76665077680,18160,18160,18160,18160,0
20240307,190800,76665077680,18160,18160,18160,18160,0
20240307,190700,76665077680,18160,18160,18160,18160,0
20240307,190600,76665077680,18160,18160,18160,18160,0
20240307,190500,76665077680,18160,18160,18160,18160,0
20240307,190400,76665077680,18160,18160,18160,18160,0
20240307,190300,76665077680,18160,18160,18160,18160,0
20240307,190200,76665077680,18160,18160,18160,18160,0
20240307,190100,76665077680,18160,18160,18160,18160,0
20240307,190000,76665077680,18160,18160,18160,18160,0
20240307,185900,76665077680,18160,18160,18160,18160,0
20240307,185800,76665077680,18160,18160,18160,18160,0
20240307,185700,76665077680,18160,18160,18160,18160,0
20240307,185600,76665077680,18160,18160,18160,18160,0
20240307,185500,76665077680,18160,18160,18160,18160,36317
20240307,185400,76665077680,18160,18160,18160,18160,0
20240307,185300,76665077680,18160,18160,18160,18160,0
20240307,185200,76665077680,18160,18160,18160,18160,0
20240307,185100,76665077680,18160,18160,18160,18160,0
20240307,185000,76665077680,18160,18160,18160,18160,0
20240307,184900,76665077680,18160,18160,18160,18160,0
20240307,184800,76665077680,18160,18160,18160,18160,0
20240307,184700,76665077680,18160,18160,18160,18160,0
20240307,184600,76665077680,18160,18160,18160,18160,0
20240307,184500,76665077680,18160,18160,18160,18160,0
20240307,184400,76665077680,18160,18160,18160,18160,0
20240307,184300,76665077680,18160,18160,18160,18160,0
20240307,184200,76665077680,18160,18160,18160,18160,0
20240307,184100,76665077680,18160,18160,18160,18160,0
20240307,184000,76665077680,18160,18160,18160,18160,0
20240307,183900,76665077680,18160,18160,18160,18160,0
20240307,183800,76665077680,18160,18160,18160,18160,0
20240307,183700,76665077680,18160,18160,18160,18160,0
20240307,183600,76665077680,18160,18160,18160,18160,0
20240307,183500,76665077680,18160,18160,18160,18160,0
20240307,183400,76665077680,18160,18160,18160,18160,0
20240307,183300,76665077680,18160,18160,18160,18160,0
20240307,183200,76665077680,18160,18160,18160,18160,0
20240307,183100,76665077680,18160,18160,18160,18160,0
20240307,183000,76665077680,18160,18160,18160,18160,0
20240307,182900,76665077680,18160,18160,18160,18160,0
20240307,182800,76665077680,18160,18160,18160,18160,0
20240307,182700,76665077680,18160,18160,18160,18160,0
20240307,182600,76665077680,18160,18160,18160,18160,0
20240307,182500,76665077680,18160,18160,18160,18160,36317
20240307,182400,76665077680,18160,18160,18160,18160,0
20240307,182300,76665077680,18160,18160,18160,18160,0
20240307,182200,76665077680,18160,18160,18160,18160,0
20240307,182100,76665077680,18160,18160,18160,18160,0
20240307,182000,76665077680,18160,18160,18160,18160,0
20240307,181900,76665077680,18160,18160,18160,18160,0
20240307,181800,76665077680,18160,18160,18160,18160,0
20240307,181700,76665077680,18160,18160,18160,18160,0
20240307,181600,76665077680,18160,18160,18160,18160,0
20240307,181500,76665077680,18160,18160,18160,18160,0
20240307,181400,76665077680,18160,18160,18160,18160,0
20240307,181300,76665077680,18160,18160,18160,18160,0
20240307,181200,76665077680,18160,18160,18160,18160,0
20240307,181100,76665077680,18160,18160,18160,18160,0
20240307,181000,76665077680,18160,18160,18160,18160,0
20240307,180900,76665077680,18160,18160,18160,18160,0
20240307,180800,76665077680,18160,18160,18160,18160,0
20240307,180700,76665077680,18160,18160,18160,18160,0
20240307,180600,76665077680,18160,18160,18160,18160,0
20240307,180500,76665077680,18160,18160,18160,18160,0
20240307,180400,76665077680,18160,18160,18160,18160,0
20240307,180300,76665077680,18160,18160,18160,18160,0
20240307,180200,76665077680,18160,18160,18160,18160,0
20240307,180100,76665077680,18160,18160,18160,18160,0
20240307,180000,76665077680,18160,18160,18160,18160,0
20240307,175900,76665077680,18160,18160,18160,18160,0
20240307,175800,76665077680,18160,18160,18160,18160,0
20240307,175700,76665077680,18160,18160,18160,18160,0
20240307,175600,76665077680,18160,18160,18160,18160,0
20240307,175500,76665077680,18160,18160,18160,18160,36317
20240307,175400,76665077680,18160,18160,18160,18160,0
20240307,175300,76665077680,18160,18160,18160,18160,0
20240307,175200,76665077680,18160,18160,18160,18160,0
20240307,175100,76665077680,18160,18160,18160,18160,0
20240307,175000,76665077680,18160,18160,18160,18160,0
20240307,174900,76665077680,18160,18160,18160,18160,0
20240307,174800,76665077680,18160,18160,18160,18160,0
20240307,174700,76665077680,18160,18160,18160,18160,0
20240307,174600,76665077680,18160,18160,18160,18160,0
20240307,174500,76665077680,18160,18160,18160,18160,0
20240307,174400,76665077680,18160,18160,18160,18160,0
20240307,174300,76665077680,18160,18160,18160,18160,0
20240307,174200,76665077680,18160,18160,18160,18160,0
20240307,174100,76665077680,18160,18160,18160,18160,0
20240307,174000,76665077680,18160,18160,18160,18160,0
20240307,173900,76665077680,18160,18160,18160,18160,0
20240307,173800,76665077680,18160,18160,18160,18160,0
20240307,173700,76665077680,18160,18160,18160,18160,0
20240307,173600,76665077680,18160,18160,18160,18160,0
20240307,173500,76665077680,18160,18160,18160,18160,0
20240307,173400,76665077680,18160,18160,18160,18160,0
20240307,173300,76665077680,18160,18160,18160,18160,0
20240307,173200,76665077680,18160,18160,18160,18160,0
20240307,173100,76665077680,18160,18160,18160,18160,0
20240307,173000,76665077680,18160,18160,18160,18160,0
20240307,172900,76665077680,18160,18160,18160,18160,0
20240307,172800,76665077680,18160,18160,18160,18160,0
20240307,172700,76665077680,18160,18160,18160,18160,0
20240307,172600,76665077680,18160,18160,18160,18160,0
20240307,172500,76665077680,18160,18160,18160,18160,36317
20240307,172400,76665077680,18160,18160,18160,18160,0
20240307,172300,76665077680,18160,18160,18160,18160,0
20240307,172200,76665077680,18160,18160,18160,18160,0
20240307,172100,76665077680,18160,18160,18160,18160,0
20240307,172000,76665077680,18160,18160,18160,18160,0
20240307,171900,76665077680,18160,18160,18160,18160,0
20240307,171800,76665077680,18160,18160,18160,18160,0
20240307,171700,76665077680,18160,18160,18160,18160,0
20240307,171600,76665077680,18160,18160,18160,18160,0
20240307,171500,76665077680,18160,18160,18160,18160,0
20240307,171400,76665077680,18160,18160,18160,18160,0
20240307,171300,76665077680,18160,18160,18160,18160,0
20240307,171200,76665077680,18160,18160,18160,18160,0
20240307,171100,76665077680,18160,18160,18160,18160,0
20240307,171000,76665077680,18160,18160,18160,18160,0
20240307,170900,76665077680,18160,18160,18160,18160,0
20240307,170800,76665077680,18160,18160,18160,18160,0
20240307,170700,76665077680,18160,18160,18160,18160,0
20240307,170600,76665077680,18160,18160,18160,18160,0
20240307,170500,76665077680,18160,18160,18160,18160,0
20240307,170400,76665077680,18160,18160,18160,18160,0
20240307,170300,76665077680,18160,18160,18160,18160,0
20240307,170200,76665077680,18160,18160,18160,18160,0
20240307,170100,76665077680,18160,18160,18160,18160,0
20240307,170000,76665077680,18160,18160,18160,18160,0
20240307,165900,76665077680,18160,18160,18160,18160,0
20240307,165800,76665077680,18160,18160,18160,18160,0
20240307,165700,76665077680,18160,18160,18160,18160,0
20240307,165600,76665077680,18160,18160,18160,18160,0
20240307,165500,76665077680,18160,18160,18160,18160,36317
20240307,165400,76665077680,18160,18160,18160,18160,0
20240307,165300,76665077680,18160,18160,18160,18160,0
20240307,165200,76665077680,18160,18160,18160,18160,0
20240307,165100,76665077680,18160,18160,18160,18160,0
20240307,165000,76665077680,18160,18160,18160,18160,0
20240307,164900,76665077680,18160,18160,18160,18160,0
20240307,164800,76665077680,18160,18160,18160,18160,0
20240307,164700,76665077680,18160,18160,18160,18160,0
20240307,164600,76665077680,18160,18160,18160,18160,0
20240307,164500,76665077680,18160,18160,18160,18160,0
20240307,164400,76665077680,18160,18160,18160,18160,0
20240307,164300,76665077680,18160,18160,18160,18160,0
20240307,164200,76665077680,18160,18160,18160,18160,0
20240307,164100,76665077680,18160,18160,18160,18160,0
20240307,164000,76665077680,18160,18160,18160,18160,0
20240307,163900,76665077680,18160,18160,18160,18160,0
20240307,163800,76665077680,18160,18160,18160,18160,0
20240307,163700,76665077680,18160,18160,18160,18160,0
20240307,163600,76665077680,18160,18160,18160,18160,0
20240307,163500,76665077680,18160,18160,18160,18160,0
20240307,163400,76665077680,18160,18160,18160,18160,0
20240307,163300,76665077680,18160,18160,18160,18160,0
20240307,163200,76665077680,18160,18160,18160,18160,0
20240307,163100,76665077680,18160,18160,18160,18160,0
20240307,163000,76665077680,18160,18160,18160,18160,0
20240307,162900,76665077680,18160,18160,18160,18160,0
20240307,162800,76665077680,18160,18160,18160,18160,0
20240307,162700,76665077680,18160,18160,18160,18160,0
20240307,162600,76665077680,18160,18160,18160,18160,0
20240307,162500,76665077680,18160,18160,18160,18160,36317
20240307,162400,76665077680,18160,18160,18160,18160,0
20240307,162300,76665077680,18160,18160,18160,18160,0
20240307,162200,76665077680,18160,18160,18160,18160,0
20240307,162100,76665077680,18160,18160,18160,18160,0
20240307,162000,76665077680,18160,18160,18160,18160,0
20240307,161900,76665077680,18160,18160,18160,18160,0
20240307,161800,76665077680,18160,18160,18160,18160,0
20240307,161700,76665077680,18160,18160,18160,18160,0
20240307,161600,76665077680,18160,18160,18160,18160,0
20240307,161500,76665077680,18160,18160,18160,18160,0
20240307,161400,76665077680,18160,18160,18160,18160,0
20240307,161300,76665077680,18160,18160,18160,18160,0
20240307,161200,76665077680,18160,18160,18160,18160,0
20240307,161100,76665077680,18160,18160,18160,18160,0
20240307,161000,76665077680,18160,18160,18160,18160,0
20240307,160900,76665077680,18160,18160,18160,18160,0
20240307,160800,76665077680,18160,18160,18160,18160,0
20240307,160700,76665077680,18160,18160,18160,18160,0
20240307,160600,76665077680,18160,18160,18160,18160,0
20240307,160500,76665077680,18160,18160,18160,18160,0
20240307,160400,76665077680,18160,18160,18160,18160,0
20240307,160300,76665077680,18160,18160,18160,18160,0
20240307,160200,76665077680,18160,18160,18160,18160,0
20240307,160100,76665077680,18160,18160,18160,18160,0
20240307,160000,76665077680,18160,18160,18160,18160,0
20240307,155900,76665077680,18160,18160,18160,18160,0
20240307,155800,76665077680,18160,18160,18160,18160,0
20240307,155700,76665077680,18160,18160,18160,18160,0
20240307,155600,76665077680,18160,18160,18160,18160,0
20240307,155500,76665077680,18160,18160,18160,18160,36317
20240307,155400,76665077680,18160,18160,18160,18160,0
20240307,155300,76665077680,18160,18160,18160,18160,0
20240307,155200,76665077680,18160,18160,18160,18160,0
20240307,155100,76665077680,18160,18160,18160,18160,0
20240307,155000,76665077680,18160,18160,18160,18160,0
20240307,154900,76665077680,18160,18160,18160,18160,0
20240307,154800,76665077680,18160,18160,18160,18160,0
20240307,154700,76665077680,18160,18160,18160,18160,0
20240307,154600,76665077680,18160,18160,18160,18160,0
20240307,154500,76665077680,18160,18160,18160,18160,0
20240307,154400,76665077680,18160,18160,18160,18160,0
20240307,154300,76665077680,18160,18160,18160,18160,0
20240307,154200,76665077680,18160,18160,18160,18160,0
20240307,154100,76665077680,18160,18160,18160,18160,0
20240307,154000,76665077680,18160,18160,18160,18160,0
20240307,153900,76665077680,18160,18160,18160,18160,0
20240307,153800,76665077680,18160,18160,18160,18160,0
20240307,153700,76665077680,18160,18160,18160,18160,0
20240307,153600,76665077680,18160,18160,18160,18160,0
20240307,153500,76665077680,18160,18160,18160,18160,0
20240307,153400,76665077680,18160,18160,18160,18160,0
20240307,153300,76665077680,18160,18160,18160,18160,0
20240307,153200,76665077680,18160,18160,18160,18160,0
20240307,153100,76665077680,18160,18160,18160,18160,0
20240307,153000,76665077680,18160,18160,18160,18160,36317
20240307,152900,76005560960,18150,18150,18150,18150,0
20240307,152800,76005560960,18150,18150,18150,18150,0
20240307,152700,76005560960,18150,18150,18150,18150,0
20240307,152600,76005560960,18150,18150,18150,18150,0
20240307,152500,76005560960,18150,18150,18150,18150,0
20240307,152400,76005560960,18150,18150,18150,18150,0
20240307,152300,76005560960,18150,18150,18150,18150,0
20240307,152200,76005560960,18150,18150,18150,18150,0
20240307,152100,76005560960,18150,18150,18150,18150,0
20240307,152000,76005560960,18150,18150,18150,18150,0
20240307,151900,76005560960,18150,18170,18170,18120,3559
20240307,151800,75940989670,18160,18180,18200,18160,2174
20240307,151700,75901480050,18190,18200,18220,18180,6855
20240307,151600,75776749980,18210,18210,18220,18200,2615
20240307,151500,75729132010,18210,18220,18230,18210,4982
20240307,151400,75638364400,18230,18180,18230,18160,13685
20240307,151300,75389359190,18180,18170,18180,18140,3474
20240307,151200,75326269770,18180,18190,18190,18160,4638
20240307,151100,75241978550,18190,18180,18210,18180,7696
20240307,151000,75101960760,18180,18170,18200,18170,8190
20240307,150900,74953019440,18170,18160,18180,18150,2912
20240307,150800,74900125410,18170,18160,18170,18150,1976
20240307,150700,74864240130,18170,18170,18180,18160,3344
20240307,150600,74803495400,18160,18160,18190,18160,6472
20240307,150500,74685887160,18170,18110,18170,18110,4845
20240307,150400,74597984680,18120,18120,18130,18110,1586
20240307,150300,74569243570,18130,18130,18150,18120,1448
20240307,150200,74542993360,18120,18110,18130,18110,2324
20240307,150100,74500881710,18110,18140,18150,18100,2322
20240307,150000,74458808000,18140,18150,18170,18130,2637
20240307,145900,74410961910,18150,18160,18180,18130,8481
20240307,145800,74257039440,18130,18120,18170,18110,12397
20240307,145700,74032106280,18120,18120,18140,18110,2586
20240307,145600,73985241350,18120,18090,18120,18080,5790
20240307,145500,73880439910,18090,18090,18100,18080,3221
20240307,145400,73822164710,18100,18080,18100,18080,2641
20240307,145300,73774391660,18090,18090,18100,18080,1675
20240307,145200,73744092850,18090,18080,18100,18070,1739
20240307,145100,73712644830,18080,18040,18080,18030,3461
20240307,145000,73650148440,18040,18030,18050,18030,1255
20240307,144900,73627515860,18050,18050,18050,18030,2885
20240307,144800,73575493200,18040,18050,18050,18030,1284
20240307,144700,73552335760,18030,18030,18040,18020,2454
20240307,144600,73508097900,18030,18040,18060,18030,2887
20240307,144500,73456003890,18040,18050,18050,18040,883
20240307,144400,73440070120,18050,18020,18050,18020,1723
20240307,144300,73409001590,18040,18020,18040,18010,2734
20240307,144200,73359739090,18020,18030,18040,18020,899
20240307,144100,73343531080,18030,18030,18030,18010,901
20240307,144000,73327286830,18030,18010,18030,18010,1770
20240307,143900,73295394180,18010,18020,18030,18010,2033
20240307,143800,73258756250,18010,18020,18030,18000,1625
20240307,143700,73229484600,18010,18000,18010,18000,2938
20240307,143600,73176582570,18010,18010,18020,18000,1604
20240307,143500,73147690280,18010,18020,18020,18010,2945
20240307,143400,73094646570,18010,18010,18020,18010,537
20240307,143300,73084973000,18010,17980,18020,17960,23580
20240307,143200,72660763580,17960,17990,17990,17950,5104
20240307,143100,72569025330,18000,17960,18000,17960,3983
20240307,143000,72497472670,17960,17970,17970,17960,2249
20240307,142900,72457076530,17960,17960,17970,17950,5519
20240307,142800,72357987780,17950,17980,18000,17950,12891
20240307,142700,72126397370,17980,18010,18020,17980,17512
20240307,142600,71811174180,18020,18040,18050,18010,11601
20240307,142500,71602036930,18040,18050,18060,18030,6753
20240307,142400,71480190830,18050,18050,18060,18050,2352
20240307,142300,71437731770,18050,18070,18070,18050,3210
20240307,142200,71379754470,18080,18090,18100,18060,3948
20240307,142100,71308375700,18090,18070,18090,18060,2575
20240307,142000,71261827250,18060,18070,18070,18050,2470
20240307,141900,71217224900,18070,18040,18070,18040,2501
20240307,141800,71172068350,18050,18040,18050,18030,724
20240307,141700,71159008300,18040,18030,18040,18020,3728
20240307,141600,71091787930,18040,18050,18060,18020,5503
20240307,141500,70992536370,18050,18060,18060,18040,1167
20240307,141400,70971474640,18060,18050,18060,18030,2769
20240307,141300,70921513670,18050,18040,18070,18030,5899
20240307,141200,70815078410,18030,18030,18040,18020,1693
20240307,141100,70784550850,18030,18020,18030,18010,2733
20240307,141000,70735298630,18020,18010,18020,18000,2096
20240307,140900,70697548680,18030,18020,18030,17990,4395
20240307,140800,70618410000,18010,18010,18030,18000,13025
20240307,140700,70383932930,18020,18020,18040,18000,29293
20240307,140600,69856352530,18030,18050,18050,18020,4341
20240307,140500,69778066100,18050,18040,18060,18040,6115
20240307,140400,69667697660,18050,18050,18050,18030,9826
20240307,140300,69490400400,18060,18080,18080,18050,4853
20240307,140200,69402751250,18080,18070,18080,18070,4122
20240307,140100,69328262740,18080,18080,18100,18060,13188
20240307,140000,69089976810,18100,18110,18110,18090,13280
20240307,135900,68849682860,18110,18120,18130,18100,8012
20240307,135800,68704587840,18120,18120,18130,18110,4438
20240307,135700,68624169290,18120,18150,18150,18120,3050
20240307,135600,68568874980,18140,18130,18150,18130,2097
20240307,135500,68530835340,18130,18130,18140,18130,2172
20240307,135400,68491441040,18130,18130,18140,18120,2027
20240307,135300,68454691190,18130,18140,18140,18130,2032
20240307,135200,68417838600,18140,18140,18140,18130,3822
20240307,135100,68348528310,18140,18130,18160,18130,3586
20240307,135000,68283451070,18130,18130,18140,18120,4156
20240307,134900,68208103300,18140,18140,18140,18130,955
20240307,134800,68190784880,18130,18140,18150,18130,2303
20240307,134700,68149008620,18150,18150,18160,18140,1345
20240307,134600,68124604820,18150,18150,18200,18140,2611
20240307,134500,68077216240,18150,18200,18220,18150,16752
20240307,134400,67772672040,18210,18210,18220,18200,2129
20240307,134300,67733899490,18210,18220,18220,18200,2311
20240307,134200,67691822880,18220,18210,18220,18200,1778
20240307,134100,67659446270,18210,18210,18220,18200,3076
20240307,134000,67603445110,18220,18220,18230,18210,886
20240307,133900,67587300820,18230,18220,18230,18210,1431
20240307,133800,67561229880,18220,18220,18230,18220,955
20240307,133700,67543828360,18220,18210,18220,18210,3451
20240307,133600,67480956850,18210,18210,18220,18210,870
20240307,133500,67465110680,18210,18210,18220,18210,1132
20240307,133400,67444488280,18220,18210,18220,18200,3825
20240307,133300,67374833170,18220,18220,18220,18210,1886
20240307,133200,67340473030,18220,18220,18220,18210,805
20240307,133100,67325811930,18210,18200,18210,18200,2287
20240307,133000,67284178620,18210,18220,18220,18210,1739
20240307,132900,67252505610,18220,18210,18220,18210,2396
20240307,132800,67208870690,18210,18200,18220,18200,5014
20240307,132700,67117607990,18200,18220,18220,18200,4894
20240307,132600,67028497040,18220,18220,18230,18210,888
20240307,132500,67012320990,18250,18240,18250,18210,5417
20240307,132400,66913587790,18240,18260,18260,18220,512
20240307,132300,66904247160,18250,18230,18250,18210,8841
20240307,132200,66743092690,18230,18230,18240,18230,1262
20240307,132100,66720084390,18240,18230,18240,18220,1406
20240307,132000,66694449310,18230,18230,18240,18220,2311
20240307,131900,66652318900,18240,18230,18240,18230,1244
20240307,131800,66629631730,18250,18240,18250,18230,3348
20240307,131700,66568561270,18240,18250,18250,18230,3319
20240307,131600,66508018870,18240,18250,18260,18240,1543
20240307,131500,66479860750,18260,18270,18270,18240,4170
20240307,131400,66403717960,18270,18270,18270,18260,4317
20240307,131300,66324849820,18260,18240,18270,18240,774
20240307,131200,66310717190,18250,18260,18270,18240,2017
20240307,131100,66273897980,18260,18240,18260,18230,2829
20240307,131000,66222254010,18260,18220,18260,18220,1772
20240307,130900,66189934470,18220,18220,18230,18210,1581
20240307,130800,66161129930,18220,18210,18220,18210,317
20240307,130700,66155355750,18220,18190,18220,18190,833
20240307,130600,66140183600,18180,18190,18220,18180,1372
20240307,130500,66115212090,18190,18180,18190,18180,472
20240307,130400,66106629170,18180,18190,18210,18180,1915
20240307,130300,66071791790,18200,18180,18200,18180,2271
20240307,130200,66030494110,18190,18210,18220,18190,3783
20240307,130100,65961641650,18220,18210,18230,18210,1337
20240307,130000,65937292920,18210,18240,18250,18210,4816
20240307,125900,65849477890,18250,18240,18250,18230,2896
20240307,125800,65796653020,18240,18200,18240,18200,4221
20240307,125700,65719730290,18210,18220,18220,18200,1996
20240307,125600,65683383230,18220,18210,18220,18210,2671
20240307,125500,65634725350,18200,18200,18210,18190,2966
20240307,125400,65580727170,18200,18200,18200,18190,1731
20240307,125300,65549226080,18190,18200,18200,18180,1843
20240307,125200,65515700010,18190,18170,18200,18170,1961
20240307,125100,65480032290,18190,18170,18190,18160,1494
20240307,125000,65452883420,18180,18160,18180,18160,439
20240307,124900,65444905980,18180,18170,18190,18160,1254
20240307,124800,65422120430,18180,18190,18190,18180,1026
20240307,124700,65403464540,18190,18190,18190,18180,2266
20240307,124600,65362254650,18190,18170,18190,18170,1364
20240307,124500,65337452040,18190,18190,18190,18170,1965
20240307,124400,65301720210,18190,18170,18190,18170,2494
20240307,124300,65256390890,18170,18150,18170,18150,1381
20240307,124200,65231311530,18150,18140,18170,18140,1595
20240307,124100,65202363270,18150,18150,18160,18140,1224
20240307,124000,65180149820,18140,18140,18150,18140,464
20240307,123900,65171729610,18150,18130,18160,18130,400
20240307,123800,65164470870,18160,18140,18160,18110,3500
20240307,123700,65100980230,18140,18100,18140,18090,13309
20240307,123600,64860114620,18090,18140,18150,18090,22931
20240307,123500,64444883730,18140,18160,18160,18130,6265
20240307,123400,64331205660,18160,18170,18180,18160,3429
20240307,123300,64268889810,18180,18180,18190,18170,1016
20240307,123200,64250417440,18180,18180,18200,18180,1138
20240307,123100,64229713410,18190,18170,18200,18170,1730
20240307,123000,64198241470,18200,18160,18200,18160,2884
20240307,122900,64145824340,18160,18190,18200,18150,1705
20240307,122800,64114848400,18190,18210,18220,18160,5211
20240307,122700,64019998410,18210,18200,18210,18160,2691
20240307,122600,63971029330,18200,18160,18200,18160,2560
20240307,122500,63924489780,18160,18150,18180,18140,1637
20240307,122400,63894761460,18160,18140,18160,18140,3061
20240307,122300,63839222320,18130,18130,18140,18130,359
20240307,122200,63832711550,18140,18120,18140,18120,4069
20240307,122100,63758961660,18130,18130,18140,18120,1532
20240307,122000,63731188220,18130,18120,18130,18120,761
20240307,121900,63717395040,18130,18120,18130,18100,1521
20240307,121800,63689840450,18140,18140,18140,18100,1667
20240307,121700,63659638180,18140,18120,18140,18110,2406
20240307,121600,63616046030,18120,18130,18130,18110,6038
20240307,121500,63506670240,18120,18130,18140,18110,12283
20240307,121400,63284079970,18130,18140,18140,18120,909
20240307,121300,63267599790,18140,18140,18160,18130,3025
20240307,121200,63212743060,18140,18140,18140,18130,1195
20240307,121100,63191072230,18140,18140,18150,18120,2716
20240307,121000,63141828690,18140,18150,18160,18120,21541
20240307,120900,62750958870,18150,18160,18170,18150,4872
20240307,120800,62662499930,18160,18180,18180,18160,3808
20240307,120700,62593322290,18190,18180,18190,18170,2245
20240307,120600,62552522800,18180,18190,18200,18180,3458
20240307,120500,62489633160,18200,18200,18210,18190,1855
20240307,120400,62455873360,18210,18190,18210,18180,2035
20240307,120300,62418843080,18200,18190,18210,18190,1714
20240307,120200,62387649210,18190,18200,18200,18190,1590
20240307,120100,62358715360,18200,18190,18200,18180,1188
20240307,120000,62337098510,18190,18190,18200,18180,678
20240307,115900,62324767830,18190,18180,18190,18170,1622
20240307,115800,62295280670,18190,18150,18190,18150,2849
20240307,115700,62243525230,18160,18160,18170,18160,5033
20240307,115600,62152124430,18160,18170,18170,18160,4574
20240307,115500,62069058780,18170,18170,18180,18150,11499
20240307,115400,61860215490,18170,18170,18200,18170,2414
20240307,115300,61816328230,18180,18160,18190,18160,6543
20240307,115200,61697396320,18170,18160,18170,18160,5687
20240307,115100,61594079740,18160,18180,18190,18160,16874
20240307,115000,61287478020,18180,18190,18190,18180,2101
20240307,114900,61249276650,18190,18180,18200,18180,1414
20240307,114800,61223558120,18170,18170,18180,18170,6074
20240307,114700,61113139250,18170,18180,18190,18170,4075
20240307,114600,61039055610,18190,18190,18200,18190,4467
20240307,114500,60957788420,18190,18210,18220,18190,2671
20240307,114400,60909169390,18200,18210,18210,18200,1419
20240307,114300,60883340920,18190,18200,18220,18190,1566
20240307,114200,60854838550,18200,18200,18220,18180,6818
20240307,114100,60730875770,18200,18180,18230,18170,11456
20240307,114000,60522482680,18180,18200,18210,18180,12596
20240307,113900,60293290730,18210,18210,18220,18200,2897
20240307,113800,60240535560,18220,18220,18220,18210,1300
20240307,113700,60216856640,18210,18210,18230,18200,5700
20240307,113600,60113030130,18200,18210,18220,18200,2394
20240307,113500,60069453240,18210,18210,18220,18210,4060
20240307,113400,59995518700,18220,18210,18220,18210,702
20240307,113300,59982732090,18220,18220,18230,18210,1959
20240307,113200,59947040490,18230,18230,18230,18210,6846
20240307,113100,59822353490,18230,18230,18240,18220,2598
20240307,113000,59775007330,18230,18230,18240,18230,2283
20240307,112900,59733381050,18230,18250,18250,18230,2452
20240307,112800,59688652580,18240,18250,18260,18240,1875
20240307,112700,59654447340,18240,18260,18270,18240,1914
20240307,112600,59619514660,18250,18260,18270,18250,4278
20240307,112500,59541425870,18250,18260,18270,18250,1807
20240307,112400,59508437140,18270,18270,18280,18260,6446
20240307,112300,59390684980,18270,18260,18290,18260,3694
20240307,112200,59323196130,18270,18270,18270,18260,5317
20240307,112100,59226082730,18270,18280,18290,18270,5254
20240307,112000,59130029600,18290,18300,18300,18280,1038
20240307,111900,59111052250,18300,18270,18300,18270,3168
20240307,111800,59053133600,18270,18310,18310,18270,5701
20240307,111700,58948873180,18310,18340,18360,18310,7977
20240307,111600,58802560390,18340,18360,18360,18330,3336
20240307,111500,58741352250,18360,18370,18380,18350,12052
20240307,111400,58520170760,18360,18410,18410,18360,5797
20240307,111300,58413535250,18430,18410,18430,18400,1728
20240307,111200,58381713760,18400,18390,18420,18390,1557
20240307,111100,58353061300,18400,18420,18420,18380,1699
20240307,111000,58321800860,18420,18370,18430,18360,2148
20240307,110900,58282324150,18370,18430,18430,18360,12757
20240307,110800,58047654440,18430,18430,18430,18420,2516
20240307,110700,58001295730,18430,18440,18440,18410,2896
20240307,110600,57947942080,18440,18400,18440,18400,3359
20240307,110500,57886092290,18410,18400,18410,18390,3707
20240307,110400,57817880410,18400,18400,18410,18380,3846
20240307,110300,57747138960,18410,18450,18450,18410,10099
20240307,110200,57560923490,18450,18460,18470,18440,9451
20240307,110100,57386449420,18470,18410,18470,18410,7571
20240307,110000,57246836220,18410,18360,18420,18350,14766
20240307,105900,56975328310,18350,18360,18370,18350,4630
20240307,105800,56890320290,18350,18350,18360,18340,3171
20240307,105700,56832131570,18340,18370,18370,18340,2786
20240307,105600,56781011180,18370,18290,18370,18290,8146
20240307,105500,56631636600,18290,18300,18300,18280,1295
20240307,105400,56607947070,18280,18290,18300,18280,2084
20240307,105300,56569837460,18300,18290,18300,18280,3487
20240307,105200,56506056840,18290,18290,18310,18260,2368
20240307,105100,56462749820,18290,18360,18370,18290,5989
20240307,105000,56352933820,18370,18320,18370,18320,4295
20240307,104900,56274133200,18310,18290,18320,18290,6132
20240307,104800,56161919560,18290,18240,18300,18230,2873
20240307,104700,56109427190,18240,18230,18240,18210,8139
20240307,104600,55961081930,18210,18230,18240,18210,2902
20240307,104500,55908202610,18230,18220,18230,18210,1554
20240307,104400,55879886260,18240,18180,18250,18170,11197
20240307,104300,55676219230,18180,18180,18190,18180,4379
20240307,104200,55596603190,18180,18170,18190,18170,5199
20240307,104100,55502108210,18180,18190,18200,18170,6672
20240307,104000,55380827930,18190,18170,18200,18170,3817
20240307,103900,55311402370,18200,18180,18200,18170,7425
20240307,103800,55176374010,18180,18220,18220,18160,16245
20240307,103700,54880966290,18220,18230,18240,18210,10485
20240307,103600,54689934870,18230,18270,18270,18230,13389
20240307,103500,54445594190,18270,18320,18320,18260,7974
20240307,103400,54299753370,18320,18310,18320,18300,4165
20240307,103300,54223512560,18310,18320,18320,18300,2669
20240307,103200,54174638130,18320,18280,18320,18280,4415
20240307,103100,54093858650,18280,18310,18310,18280,4399
20240307,103000,54013375220,18310,18310,18330,18300,3519
20240307,102900,53948954320,18310,18330,18340,18300,7309
20240307,102800,53815158070,18320,18360,18360,18300,12314
20240307,102700,53589562940,18360,18370,18380,18300,13418
20240307,102600,53343416400,18380,18380,18390,18340,7879
20240307,102500,53198625810,18380,18340,18380,18290,5963
20240307,102400,53089280670,18350,18290,18360,18270,10903
20240307,102300,52889600440,18290,18310,18310,18270,2887
20240307,102200,52836797610,18300,18290,18300,18260,3353
20240307,102100,52775483560,18300,18270,18320,18270,3255
20240307,102000,52715971180,18260,18260,18290,18250,6210
20240307,101900,52602520980,18240,18250,18260,18240,4378
20240307,101800,52522624060,18260,18250,18280,18240,5610
20240307,101700,52420193150,18270,18220,18280,18210,6116
20240307,101600,52308735020,18210,18170,18240,18150,18220
20240307,101500,51977544890,18170,18260,18260,18170,17357
20240307,101400,51661431980,18260,18260,18280,18260,8201
20240307,101300,51511645410,18270,18280,18300,18260,9280
20240307,101200,51342100420,18280,18310,18330,18280,9667
20240307,101100,51165112400,18320,18280,18320,18270,4624
20240307,101000,51080535920,18290,18300,18320,18260,7514
20240307,100900,50943167890,18300,18310,18340,18290,7617
20240307,100800,50803636600,18310,18280,18310,18260,9098
20240307,100700,50637278850,18280,18200,18280,18200,16029
20240307,100600,50344994500,18200,18240,18250,18200,7777
20240307,100500,50203329980,18230,18180,18270,18180,14622
20240307,100400,49936836530,18200,18250,18250,18170,31826
20240307,100300,49357753020,18220,18280,18300,18220,12640
20240307,100200,49127108680,18290,18230,18320,18220,12678
20240307,100100,48895506060,18230,18280,18290,18210,40614
20240307,100000,48154011410,18280,18340,18340,18280,35292
20240307,095900,47508029800,18340,18360,18370,18330,9401
20240307,095800,47335519910,18370,18400,18410,18370,11920
20240307,095700,47116391730,18410,18320,18410,18320,21748
20240307,095600,46716654730,18330,18390,18390,18320,30306
20240307,095500,46159950260,18390,18450,18460,18390,35385
20240307,095400,45508247940,18450,18460,18480,18450,8422
20240307,095300,45352801100,18460,18450,18480,18450,25925
20240307,095200,44874457340,18460,18500,18510,18460,21537
20240307,095100,44476539570,18500,18500,18530,18460,21017
20240307,095000,44087933110,18500,18500,18520,18460,20177
20240307,094900,43714786320,18500,18530,18530,18500,18750
20240307,094800,43367802570,18520,18540,18550,18520,9843
20240307,094700,43185386030,18540,18530,18570,18500,17177
20240307,094600,42867179890,18540,18600,18600,18530,23723
20240307,094500,42426927040,18600,18650,18660,18600,10033
20240307,094400,42240052210,18660,18650,18680,18640,5737
20240307,094300,42133011310,18650,18630,18670,18610,13509
20240307,094200,41881357540,18620,18690,18690,18620,16942
20240307,094100,41565500600,18680,18670,18720,18660,6806
20240307,094000,41438302910,18660,18640,18700,18630,9428
20240307,093900,41262262690,18630,18620,18690,18600,39816
20240307,093800,40520805860,18630,18720,18720,18620,25999
20240307,093700,40035337220,18720,18720,18720,18710,7119
20240307,093600,39902116230,18720,18720,18740,18700,13342
20240307,093500,39652454310,18720,18700,18740,18690,22041
20240307,093400,39240057620,18700,18760,18800,18700,19054
20240307,093300,38882637050,18790,18730,18790,18680,24648
20240307,093200,38421132400,18730,18770,18790,18730,80481
20240307,093100,36913097230,18770,18780,18850,18760,38818
20240307,093000,36183603190,18780,18780,18870,18750,27454
20240307,092900,35667377250,18770,18840,18850,18680,58769
20240307,092800,34564278980,18840,18870,18910,18830,19249
20240307,092700,34201177200,18850,18990,19000,18840,35732
20240307,092600,33525496130,19000,18990,19070,18970,82074
20240307,092500,31964374270,18990,18940,18990,18910,26704
20240307,092400,31458605670,18960,18960,18970,18910,38888
20240307,092300,30721446860,18940,18820,18960,18820,20368
20240307,092200,30336947280,18830,18920,18950,18810,61946
20240307,092100,29168169780,18910,19000,19060,18910,44754
20240307,092000,28317686290,19020,18920,19040,18920,43812
20240307,091900,27485023820,18930,18920,18950,18880,24262
20240307,091800,27026142370,18910,18850,18980,18810,29046
20240307,091700,26478115390,18850,19020,19020,18850,55410
20240307,091600,25429123050,19020,19120,19130,18980,41877
20240307,091500,24631730930,19120,18950,19160,18940,107885
20240307,091400,22572225680,18950,19000,19010,18910,28108
20240307,091300,22039485680,19000,18960,19040,18930,45545
20240307,091200,21174985280,18990,19100,19140,18920,73890
20240307,091100,19765674990,19100,18900,19180,18890,218301
20240307,091000,15614441530,18900,18880,18910,18830,53235
20240307,090900,14609981010,18910,18920,18920,18860,52856
20240307,090800,13611204960,18890,18700,18950,18680,104224
20240307,090700,11646764720,18700,18770,18770,18660,50177
20240307,090600,10708252790,18770,18840,18900,18740,109872
20240307,090500,8640357680,18850,18510,18870,18470,49406
20240307,090400,7715837890,18530,18400,18540,18390,53945
20240307,090300,6719086820,18400,18370,18450,18270,60405
20240307,090200,5610158110,18400,18490,18540,18350,67245
20240307,090100,4370764760,18490,18590,18600,18470,66629
20240307,090000,3136451770,18590,18710,18730,18570,167391