stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205500,20916742590,17620,17620,17620,17620,21744
20240318,205400,20916742590,17620,17620,17620,17620,0
20240318,205300,20916742590,17620,17620,17620,17620,0
20240318,205200,20916742590,17620,17620,17620,17620,0
20240318,205100,20916742590,17620,17620,17620,17620,0
20240318,205000,20916742590,17620,17620,17620,17620,0
20240318,204900,20916742590,17620,17620,17620,17620,0
20240318,204800,20916742590,17620,17620,17620,17620,0
20240318,204700,20916742590,17620,17620,17620,17620,0
20240318,204600,20916742590,17620,17620,17620,17620,0
20240318,204500,20916742590,17620,17620,17620,17620,0
20240318,204400,20916742590,17620,17620,17620,17620,0
20240318,204300,20916742590,17620,17620,17620,17620,0
20240318,204200,20916742590,17620,17620,17620,17620,0
20240318,204100,20916742590,17620,17620,17620,17620,0
20240318,204000,20916742590,17620,17620,17620,17620,0
20240318,203900,20916742590,17620,17620,17620,17620,0
20240318,203800,20916742590,17620,17620,17620,17620,0
20240318,203700,20916742590,17620,17620,17620,17620,0
20240318,203600,20916742590,17620,17620,17620,17620,0
20240318,203500,20916742590,17620,17620,17620,17620,0
20240318,203400,20916742590,17620,17620,17620,17620,0
20240318,203300,20916742590,17620,17620,17620,17620,0
20240318,203200,20916742590,17620,17620,17620,17620,0
20240318,203100,20916742590,17620,17620,17620,17620,0
20240318,203000,20916742590,17620,17620,17620,17620,0
20240318,202900,20916742590,17620,17620,17620,17620,0
20240318,202800,20916742590,17620,17620,17620,17620,0
20240318,202700,20916742590,17620,17620,17620,17620,0
20240318,202600,20916742590,17620,17620,17620,17620,0
20240318,202500,20916742590,17620,17620,17620,17620,21744
20240318,202400,20916742590,17620,17620,17620,17620,0
20240318,202300,20916742590,17620,17620,17620,17620,0
20240318,202200,20916742590,17620,17620,17620,17620,0
20240318,202100,20916742590,17620,17620,17620,17620,0
20240318,202000,20916742590,17620,17620,17620,17620,0
20240318,201900,20916742590,17620,17620,17620,17620,0
20240318,201800,20916742590,17620,17620,17620,17620,0
20240318,201700,20916742590,17620,17620,17620,17620,0
20240318,201600,20916742590,17620,17620,17620,17620,0
20240318,201500,20916742590,17620,17620,17620,17620,0
20240318,201400,20916742590,17620,17620,17620,17620,0
20240318,201300,20916742590,17620,17620,17620,17620,0
20240318,201200,20916742590,17620,17620,17620,17620,0
20240318,201100,20916742590,17620,17620,17620,17620,0
20240318,201000,20916742590,17620,17620,17620,17620,0
20240318,200900,20916742590,17620,17620,17620,17620,0
20240318,200800,20916742590,17620,17620,17620,17620,0
20240318,200700,20916742590,17620,17620,17620,17620,0
20240318,200600,20916742590,17620,17620,17620,17620,0
20240318,200500,20916742590,17620,17620,17620,17620,0
20240318,200400,20916742590,17620,17620,17620,17620,0
20240318,200300,20916742590,17620,17620,17620,17620,0
20240318,200200,20916742590,17620,17620,17620,17620,0
20240318,200100,20916742590,17620,17620,17620,17620,0
20240318,200000,20916742590,17620,17620,17620,17620,0
20240318,195900,20916742590,17620,17620,17620,17620,0
20240318,195800,20916742590,17620,17620,17620,17620,0
20240318,195700,20916742590,17620,17620,17620,17620,0
20240318,195600,20916742590,17620,17620,17620,17620,0
20240318,195500,20916742590,17620,17620,17620,17620,21744
20240318,195400,20916742590,17620,17620,17620,17620,0
20240318,195300,20916742590,17620,17620,17620,17620,0
20240318,195200,20916742590,17620,17620,17620,17620,0
20240318,195100,20916742590,17620,17620,17620,17620,0
20240318,195000,20916742590,17620,17620,17620,17620,0
20240318,194900,20916742590,17620,17620,17620,17620,0
20240318,194800,20916742590,17620,17620,17620,17620,0
20240318,194700,20916742590,17620,17620,17620,17620,0
20240318,194600,20916742590,17620,17620,17620,17620,0
20240318,194500,20916742590,17620,17620,17620,17620,0
20240318,194400,20916742590,17620,17620,17620,17620,0
20240318,194300,20916742590,17620,17620,17620,17620,0
20240318,194200,20916742590,17620,17620,17620,17620,0
20240318,194100,20916742590,17620,17620,17620,17620,0
20240318,194000,20916742590,17620,17620,17620,17620,0
20240318,193900,20916742590,17620,17620,17620,17620,0
20240318,193800,20916742590,17620,17620,17620,17620,0
20240318,193700,20916742590,17620,17620,17620,17620,0
20240318,193600,20916742590,17620,17620,17620,17620,0
20240318,193500,20916742590,17620,17620,17620,17620,0
20240318,193400,20916742590,17620,17620,17620,17620,0
20240318,193300,20916742590,17620,17620,17620,17620,0
20240318,193200,20916742590,17620,17620,17620,17620,0
20240318,193100,20916742590,17620,17620,17620,17620,0
20240318,193000,20916742590,17620,17620,17620,17620,0
20240318,192900,20916742590,17620,17620,17620,17620,0
20240318,192800,20916742590,17620,17620,17620,17620,0
20240318,192700,20916742590,17620,17620,17620,17620,0
20240318,192600,20916742590,17620,17620,17620,17620,0
20240318,192500,20916742590,17620,17620,17620,17620,21744
20240318,192400,20916742590,17620,17620,17620,17620,0
20240318,192300,20916742590,17620,17620,17620,17620,0
20240318,192200,20916742590,17620,17620,17620,17620,0
20240318,192100,20916742590,17620,17620,17620,17620,0
20240318,192000,20916742590,17620,17620,17620,17620,0
20240318,191900,20916742590,17620,17620,17620,17620,0
20240318,191800,20916742590,17620,17620,17620,17620,0
20240318,191700,20916742590,17620,17620,17620,17620,0
20240318,191600,20916742590,17620,17620,17620,17620,0
20240318,191500,20916742590,17620,17620,17620,17620,0
20240318,191400,20916742590,17620,17620,17620,17620,0
20240318,191300,20916742590,17620,17620,17620,17620,0
20240318,191200,20916742590,17620,17620,17620,17620,0
20240318,191100,20916742590,17620,17620,17620,17620,0
20240318,191000,20916742590,17620,17620,17620,17620,0
20240318,190900,20916742590,17620,17620,17620,17620,0
20240318,190800,20916742590,17620,17620,17620,17620,0
20240318,190700,20916742590,17620,17620,17620,17620,0
20240318,190600,20916742590,17620,17620,17620,17620,0
20240318,190500,20916742590,17620,17620,17620,17620,0
20240318,190400,20916742590,17620,17620,17620,17620,0
20240318,190300,20916742590,17620,17620,17620,17620,0
20240318,190200,20916742590,17620,17620,17620,17620,0
20240318,190100,20916742590,17620,17620,17620,17620,0
20240318,190000,20916742590,17620,17620,17620,17620,0
20240318,185900,20916742590,17620,17620,17620,17620,0
20240318,185800,20916742590,17620,17620,17620,17620,0
20240318,185700,20916742590,17620,17620,17620,17620,0
20240318,185600,20916742590,17620,17620,17620,17620,0
20240318,185500,20916742590,17620,17620,17620,17620,21744
20240318,185400,20916742590,17620,17620,17620,17620,0
20240318,185300,20916742590,17620,17620,17620,17620,0
20240318,185200,20916742590,17620,17620,17620,17620,0
20240318,185100,20916742590,17620,17620,17620,17620,0
20240318,185000,20916742590,17620,17620,17620,17620,0
20240318,184900,20916742590,17620,17620,17620,17620,0
20240318,184800,20916742590,17620,17620,17620,17620,0
20240318,184700,20916742590,17620,17620,17620,17620,0
20240318,184600,20916742590,17620,17620,17620,17620,0
20240318,184500,20916742590,17620,17620,17620,17620,0
20240318,184400,20916742590,17620,17620,17620,17620,0
20240318,184300,20916742590,17620,17620,17620,17620,0
20240318,184200,20916742590,17620,17620,17620,17620,0
20240318,184100,20916742590,17620,17620,17620,17620,0
20240318,184000,20916742590,17620,17620,17620,17620,0
20240318,183900,20916742590,17620,17620,17620,17620,0
20240318,183800,20916742590,17620,17620,17620,17620,0
20240318,183700,20916742590,17620,17620,17620,17620,0
20240318,183600,20916742590,17620,17620,17620,17620,0
20240318,183500,20916742590,17620,17620,17620,17620,0
20240318,183400,20916742590,17620,17620,17620,17620,0
20240318,183300,20916742590,17620,17620,17620,17620,0
20240318,183200,20916742590,17620,17620,17620,17620,0
20240318,183100,20916742590,17620,17620,17620,17620,0
20240318,183000,20916742590,17620,17620,17620,17620,0
20240318,182900,20916742590,17620,17620,17620,17620,0
20240318,182800,20916742590,17620,17620,17620,17620,0
20240318,182700,20916742590,17620,17620,17620,17620,0
20240318,182600,20916742590,17620,17620,17620,17620,0
20240318,182500,20916742590,17620,17620,17620,17620,21744
20240318,182400,20916742590,17620,17620,17620,17620,0
20240318,182300,20916742590,17620,17620,17620,17620,0
20240318,182200,20916742590,17620,17620,17620,17620,0
20240318,182100,20916742590,17620,17620,17620,17620,0
20240318,182000,20916742590,17620,17620,17620,17620,0
20240318,181900,20916742590,17620,17620,17620,17620,0
20240318,181800,20916742590,17620,17620,17620,17620,0
20240318,181700,20916742590,17620,17620,17620,17620,0
20240318,181600,20916742590,17620,17620,17620,17620,0
20240318,181500,20916742590,17620,17620,17620,17620,0
20240318,181400,20916742590,17620,17620,17620,17620,0
20240318,181300,20916742590,17620,17620,17620,17620,0
20240318,181200,20916742590,17620,17620,17620,17620,0
20240318,181100,20916742590,17620,17620,17620,17620,0
20240318,181000,20916742590,17620,17620,17620,17620,0
20240318,180900,20916742590,17620,17620,17620,17620,0
20240318,180800,20916742590,17620,17620,17620,17620,0
20240318,180700,20916742590,17620,17620,17620,17620,0
20240318,180600,20916742590,17620,17620,17620,17620,0
20240318,180500,20916742590,17620,17620,17620,17620,0
20240318,180400,20916742590,17620,17620,17620,17620,0
20240318,180300,20916742590,17620,17620,17620,17620,0
20240318,180200,20916742590,17620,17620,17620,17620,0
20240318,180100,20916742590,17620,17620,17620,17620,0
20240318,180000,20916742590,17620,17620,17620,17620,0
20240318,175900,20916742590,17620,17620,17620,17620,0
20240318,175800,20916742590,17620,17620,17620,17620,0
20240318,175700,20916742590,17620,17620,17620,17620,0
20240318,175600,20916742590,17620,17620,17620,17620,0
20240318,175500,20916742590,17620,17620,17620,17620,21744
20240318,175400,20916742590,17620,17620,17620,17620,0
20240318,175300,20916742590,17620,17620,17620,17620,0
20240318,175200,20916742590,17620,17620,17620,17620,0
20240318,175100,20916742590,17620,17620,17620,17620,0
20240318,175000,20916742590,17620,17620,17620,17620,0
20240318,174900,20916742590,17620,17620,17620,17620,0
20240318,174800,20916742590,17620,17620,17620,17620,0
20240318,174700,20916742590,17620,17620,17620,17620,0
20240318,174600,20916742590,17620,17620,17620,17620,0
20240318,174500,20916742590,17620,17620,17620,17620,0
20240318,174400,20916742590,17620,17620,17620,17620,0
20240318,174300,20916742590,17620,17620,17620,17620,0
20240318,174200,20916742590,17620,17620,17620,17620,0
20240318,174100,20916742590,17620,17620,17620,17620,0
20240318,174000,20916742590,17620,17620,17620,17620,0
20240318,173900,20916742590,17620,17620,17620,17620,0
20240318,173800,20916742590,17620,17620,17620,17620,0
20240318,173700,20916742590,17620,17620,17620,17620,0
20240318,173600,20916742590,17620,17620,17620,17620,0
20240318,173500,20916742590,17620,17620,17620,17620,0
20240318,173400,20916742590,17620,17620,17620,17620,0
20240318,173300,20916742590,17620,17620,17620,17620,0
20240318,173200,20916742590,17620,17620,17620,17620,0
20240318,173100,20916742590,17620,17620,17620,17620,0
20240318,173000,20916742590,17620,17620,17620,17620,0
20240318,172900,20916742590,17620,17620,17620,17620,0
20240318,172800,20916742590,17620,17620,17620,17620,0
20240318,172700,20916742590,17620,17620,17620,17620,0
20240318,172600,20916742590,17620,17620,17620,17620,0
20240318,172500,20916742590,17620,17620,17620,17620,21744
20240318,172400,20916742590,17620,17620,17620,17620,0
20240318,172300,20916742590,17620,17620,17620,17620,0
20240318,172200,20916742590,17620,17620,17620,17620,0
20240318,172100,20916742590,17620,17620,17620,17620,0
20240318,172000,20916742590,17620,17620,17620,17620,0
20240318,171900,20916742590,17620,17620,17620,17620,0
20240318,171800,20916742590,17620,17620,17620,17620,0
20240318,171700,20916742590,17620,17620,17620,17620,0
20240318,171600,20916742590,17620,17620,17620,17620,0
20240318,171500,20916742590,17620,17620,17620,17620,0
20240318,171400,20916742590,17620,17620,17620,17620,0
20240318,171300,20916742590,17620,17620,17620,17620,0
20240318,171200,20916742590,17620,17620,17620,17620,0
20240318,171100,20916742590,17620,17620,17620,17620,0
20240318,171000,20916742590,17620,17620,17620,17620,0
20240318,170900,20916742590,17620,17620,17620,17620,0
20240318,170800,20916742590,17620,17620,17620,17620,0
20240318,170700,20916742590,17620,17620,17620,17620,0
20240318,170600,20916742590,17620,17620,17620,17620,0
20240318,170500,20916742590,17620,17620,17620,17620,0
20240318,170400,20916742590,17620,17620,17620,17620,0
20240318,170300,20916742590,17620,17620,17620,17620,0
20240318,170200,20916742590,17620,17620,17620,17620,0
20240318,170100,20916742590,17620,17620,17620,17620,0
20240318,170000,20916742590,17620,17620,17620,17620,0
20240318,165900,20916742590,17620,17620,17620,17620,0
20240318,165800,20916742590,17620,17620,17620,17620,0
20240318,165700,20916742590,17620,17620,17620,17620,0
20240318,165600,20916742590,17620,17620,17620,17620,0
20240318,165500,20916742590,17620,17620,17620,17620,21744
20240318,165400,20916742590,17620,17620,17620,17620,0
20240318,165300,20916742590,17620,17620,17620,17620,0
20240318,165200,20916742590,17620,17620,17620,17620,0
20240318,165100,20916742590,17620,17620,17620,17620,0
20240318,165000,20916742590,17620,17620,17620,17620,0
20240318,164900,20916742590,17620,17620,17620,17620,0
20240318,164800,20916742590,17620,17620,17620,17620,0
20240318,164700,20916742590,17620,17620,17620,17620,0
20240318,164600,20916742590,17620,17620,17620,17620,0
20240318,164500,20916742590,17620,17620,17620,17620,0
20240318,164400,20916742590,17620,17620,17620,17620,0
20240318,164300,20916742590,17620,17620,17620,17620,0
20240318,164200,20916742590,17620,17620,17620,17620,0
20240318,164100,20916742590,17620,17620,17620,17620,0
20240318,164000,20916742590,17620,17620,17620,17620,0
20240318,163900,20916742590,17620,17620,17620,17620,0
20240318,163800,20916742590,17620,17620,17620,17620,0
20240318,163700,20916742590,17620,17620,17620,17620,0
20240318,163600,20916742590,17620,17620,17620,17620,0
20240318,163500,20916742590,17620,17620,17620,17620,0
20240318,163400,20916742590,17620,17620,17620,17620,0
20240318,163300,20916742590,17620,17620,17620,17620,0
20240318,163200,20916742590,17620,17620,17620,17620,0
20240318,163100,20916742590,17620,17620,17620,17620,0
20240318,163000,20916742590,17620,17620,17620,17620,0
20240318,162900,20916742590,17620,17620,17620,17620,0
20240318,162800,20916742590,17620,17620,17620,17620,0
20240318,162700,20916742590,17620,17620,17620,17620,0
20240318,162600,20916742590,17620,17620,17620,17620,0
20240318,162500,20916742590,17620,17620,17620,17620,21744
20240318,162400,20916742590,17620,17620,17620,17620,0
20240318,162300,20916742590,17620,17620,17620,17620,0
20240318,162200,20916742590,17620,17620,17620,17620,0
20240318,162100,20916742590,17620,17620,17620,17620,0
20240318,162000,20916742590,17620,17620,17620,17620,0
20240318,161900,20916742590,17620,17620,17620,17620,0
20240318,161800,20916742590,17620,17620,17620,17620,0
20240318,161700,20916742590,17620,17620,17620,17620,0
20240318,161600,20916742590,17620,17620,17620,17620,0
20240318,161500,20916742590,17620,17620,17620,17620,0
20240318,161400,20916742590,17620,17620,17620,17620,0
20240318,161300,20916742590,17620,17620,17620,17620,0
20240318,161200,20916742590,17620,17620,17620,17620,0
20240318,161100,20916742590,17620,17620,17620,17620,0
20240318,161000,20916742590,17620,17620,17620,17620,0
20240318,160900,20916742590,17620,17620,17620,17620,0
20240318,160800,20916742590,17620,17620,17620,17620,0
20240318,160700,20916742590,17620,17620,17620,17620,0
20240318,160600,20916742590,17620,17620,17620,17620,0
20240318,160500,20916742590,17620,17620,17620,17620,0
20240318,160400,20916742590,17620,17620,17620,17620,0
20240318,160300,20916742590,17620,17620,17620,17620,0
20240318,160200,20916742590,17620,17620,17620,17620,0
20240318,160100,20916742590,17620,17620,17620,17620,0
20240318,160000,20916742590,17620,17620,17620,17620,0
20240318,155900,20916742590,17620,17620,17620,17620,0
20240318,155800,20916742590,17620,17620,17620,17620,0
20240318,155700,20916742590,17620,17620,17620,17620,0
20240318,155600,20916742590,17620,17620,17620,17620,0
20240318,155500,20916742590,17620,17620,17620,17620,21744
20240318,155400,20916742590,17620,17620,17620,17620,0
20240318,155300,20916742590,17620,17620,17620,17620,0
20240318,155200,20916742590,17620,17620,17620,17620,0
20240318,155100,20916742590,17620,17620,17620,17620,0
20240318,155000,20916742590,17620,17620,17620,17620,0
20240318,154900,20916742590,17620,17620,17620,17620,0
20240318,154800,20916742590,17620,17620,17620,17620,0
20240318,154700,20916742590,17620,17620,17620,17620,0
20240318,154600,20916742590,17620,17620,17620,17620,0
20240318,154500,20916742590,17620,17620,17620,17620,0
20240318,154400,20916742590,17620,17620,17620,17620,0
20240318,154300,20916742590,17620,17620,17620,17620,0
20240318,154200,20916742590,17620,17620,17620,17620,0
20240318,154100,20916742590,17620,17620,17620,17620,0
20240318,154000,20916742590,17620,17620,17620,17620,0
20240318,153900,20916742590,17620,17620,17620,17620,0
20240318,153800,20916742590,17620,17620,17620,17620,0
20240318,153700,20916742590,17620,17620,17620,17620,0
20240318,153600,20916742590,17620,17620,17620,17620,0
20240318,153500,20916742590,17620,17620,17620,17620,0
20240318,153400,20916742590,17620,17620,17620,17620,0
20240318,153300,20916742590,17620,17620,17620,17620,0
20240318,153200,20916742590,17620,17620,17620,17620,0
20240318,153100,20916742590,17620,17620,17620,17620,0
20240318,153000,20916742590,17620,17620,17620,17620,21744
20240318,152900,20533613310,17600,17600,17600,17600,0
20240318,152800,20533613310,17600,17600,17600,17600,0
20240318,152700,20533613310,17600,17600,17600,17600,0
20240318,152600,20533613310,17600,17600,17600,17600,0
20240318,152500,20533613310,17600,17600,17600,17600,0
20240318,152400,20533613310,17600,17600,17600,17600,0
20240318,152300,20533613310,17600,17600,17600,17600,0
20240318,152200,20533613310,17600,17600,17600,17600,0
20240318,152100,20533613310,17600,17600,17600,17600,0
20240318,152000,20533613310,17600,17600,17600,17600,0
20240318,151900,20533613310,17600,17600,17630,17590,13558
20240318,151800,20294820380,17600,17610,17610,17600,2882
20240318,151700,20244091720,17600,17610,17610,17600,1245
20240318,151600,20222171690,17610,17620,17620,17610,1260
20240318,151500,20199979240,17620,17610,17630,17610,512
20240318,151400,20190956390,17610,17620,17630,17610,1493
20240318,151300,20164654780,17620,17600,17630,17600,3064
20240318,151200,20110677140,17600,17610,17630,17600,2268
20240318,151100,20070720030,17610,17610,17630,17580,3769
20240318,151000,20004334160,17590,17620,17620,17550,3107
20240318,150900,19949626890,17550,17590,17630,17550,19117
20240318,150800,19613591690,17600,17600,17610,17590,1465
20240318,150700,19587805260,17600,17590,17610,17590,2495
20240318,150600,19543891250,17600,17600,17610,17590,1096
20240318,150500,19524599250,17600,17600,17610,17600,568
20240318,150400,19514599770,17610,17610,17630,17600,2513
20240318,150300,19470332330,17620,17610,17620,17600,2305
20240318,150200,19429738650,17610,17620,17630,17610,725
20240318,150100,19416962860,17620,17620,17630,17620,1092
20240318,150000,19397718960,17620,17620,17630,17610,804
20240318,145900,19383549620,17620,17620,17630,17610,3146
20240318,145800,19328120380,17620,17620,17630,17620,1263
20240318,145700,19305863160,17630,17620,17630,17610,1506
20240318,145600,19279328630,17620,17620,17630,17610,2347
20240318,145500,19237967180,17630,17630,17640,17620,3448
20240318,145400,19177173840,17630,17630,17640,17620,1271
20240318,145300,19154762300,17630,17630,17650,17630,1408
20240318,145200,19129927750,17630,17630,17650,17630,1991
20240318,145100,19094817090,17630,17630,17640,17630,1312
20240318,145000,19071682210,17630,17630,17640,17630,1484
20240318,144900,19045514760,17630,17640,17660,17630,1320
20240318,144800,19022229910,17640,17640,17650,17640,1507
20240318,144700,18995643000,17640,17640,17650,17640,1093
20240318,144600,18976354600,17640,17640,17650,17640,980
20240318,144500,18959063630,17640,17640,17650,17640,1034
20240318,144400,18940821290,17640,17630,17650,17630,1437
20240318,144300,18915470100,17630,17640,17650,17630,817
20240318,144200,18901055380,17640,17640,17650,17630,1764
20240318,144100,18869948700,17640,17630,17650,17630,938
20240318,144000,18853401140,17630,17630,17650,17630,3786
20240318,143900,18786624470,17630,17600,17640,17600,1848
20240318,143800,18754054820,17600,17610,17610,17600,1128
20240318,143700,18734200930,17610,17630,17630,17600,776
20240318,143600,18720535840,17630,17590,17640,17590,2186
20240318,143500,18682008150,17590,17600,17610,17580,1038
20240318,143400,18663749060,17600,17610,17620,17590,982
20240318,143300,18646456620,17610,17610,17630,17610,950
20240318,143200,18629725170,17610,17640,17640,17610,1073
20240318,143100,18610815030,17630,17640,17650,17620,1803
20240318,143000,18579010820,17640,17640,17640,17620,831
20240318,142900,18564357770,17640,17580,17640,17570,3712
20240318,142800,18499042880,17580,17580,17590,17570,1105
20240318,142700,18479615230,17590,17580,17590,17580,949
20240318,142600,18462929010,17580,17580,17600,17580,1130
20240318,142500,18443054520,17580,17590,17620,17580,1389
20240318,142400,18418625140,17590,17630,17630,17590,3548
20240318,142300,18356175770,17630,17620,17630,17600,1289
20240318,142200,18333473130,17620,17620,17630,17610,510
20240318,142100,18324485560,17640,17640,17640,17620,703
20240318,142000,18312089760,17640,17640,17650,17620,526
20240318,141900,18302815280,17650,17630,17650,17620,719
20240318,141800,18290139860,17620,17630,17650,17620,1620
20240318,141700,18261583860,17630,17650,17650,17630,774
20240318,141600,18247934310,17650,17650,17650,17620,952
20240318,141500,18231141390,17640,17630,17650,17620,677
20240318,141400,18219201710,17640,17640,17650,17630,652
20240318,141300,18207701280,17650,17630,17650,17630,1415
20240318,141200,18182734970,17640,17610,17640,17610,3028
20240318,141100,18129381180,17620,17620,17620,17610,549
20240318,141000,18119711000,17620,17620,17630,17610,1270
20240318,140900,18097334050,17630,17640,17640,17620,1638
20240318,140800,18068454810,17640,17640,17640,17630,1271
20240318,140700,18046041820,17630,17680,17680,17630,4496
20240318,140600,17966690820,17670,17670,17680,17660,463
20240318,140500,17958511480,17680,17670,17680,17660,1235
20240318,140400,17936688940,17660,17670,17670,17660,644
20240318,140300,17925312100,17670,17680,17690,17660,425
20240318,140200,17917799320,17660,17680,17690,17660,395
20240318,140100,17910815340,17690,17690,17690,17660,515
20240318,140000,17901709030,17680,17650,17690,17650,400
20240318,135900,17894635770,17650,17680,17680,17640,2513
20240318,135800,17850253290,17680,17690,17690,17680,650
20240318,135700,17838759940,17680,17680,17690,17680,864
20240318,135600,17823482340,17690,17670,17690,17670,516
20240318,135500,17814358750,17670,17690,17690,17670,1776
20240318,135400,17782957410,17690,17680,17690,17680,1253
20240318,135300,17760797170,17680,17690,17700,17670,1361
20240318,135200,17736729580,17710,17690,17710,17690,1226
20240318,135100,17715032780,17690,17690,17710,17690,231
20240318,135000,17710944290,17690,17700,17720,17690,1103
20240318,134900,17691417990,17690,17690,17700,17690,668
20240318,134800,17679596150,17700,17720,17720,17700,1862
20240318,134700,17646616670,17710,17730,17730,17710,866
20240318,134600,17631267690,17730,17720,17730,17710,2222
20240318,134500,17591891000,17710,17720,17720,17710,938
20240318,134400,17575273050,17720,17700,17720,17700,946
20240318,134300,17558518080,17710,17710,17710,17700,879
20240318,134200,17542952940,17710,17710,17710,17700,451
20240318,134100,17534966310,17700,17710,17710,17700,780
20240318,134000,17521157040,17700,17640,17710,17640,18040
20240318,133900,17202297110,17650,17630,17650,17620,4072
20240318,133800,17130439250,17630,17650,17650,17630,2369
20240318,133700,17088633910,17650,17640,17650,17640,2594
20240318,133600,17042870660,17640,17650,17660,17640,3285
20240318,133500,16984898210,17660,17650,17660,17640,5370
20240318,133400,16890109840,17650,17640,17650,17640,723
20240318,133300,16877350540,17640,17640,17650,17630,453
20240318,133200,16869356740,17630,17640,17640,17630,598
20240318,133100,16858808120,17640,17620,17640,17620,706
20240318,133000,16846356070,17630,17630,17640,17620,294
20240318,132900,16841173520,17630,17630,17640,17630,586
20240318,132800,16830836660,17640,17590,17640,17590,103
20240318,132700,16829021460,17590,17580,17640,17580,5846
20240318,132600,16726109090,17580,17600,17600,17580,342
20240318,132500,16720091420,17600,17600,17600,17580,1969
20240318,132400,16685443230,17600,17610,17620,17600,496
20240318,132300,16676708650,17610,17640,17640,17600,1873
20240318,132200,16643705560,17640,17630,17640,17630,244
20240318,132100,16639402300,17630,17630,17640,17630,280
20240318,132000,16634464600,17630,17630,17640,17630,232
20240318,131900,16630373020,17630,17640,17640,17630,207
20240318,131800,16626721590,17640,17650,17650,17630,183
20240318,131700,16623492700,17640,17640,17650,17630,842
20240318,131600,16608632310,17640,17660,17660,17640,580
20240318,131500,16598394430,17660,17640,17660,17640,565
20240318,131400,16588425890,17650,17650,17660,17650,650
20240318,131300,16576949620,17650,17650,17660,17650,2069
20240318,131200,16540424890,17650,17620,17650,17610,4314
20240318,131100,16464402440,17610,17610,17620,17610,989
20240318,131000,16446982940,17610,17620,17630,17610,420
20240318,130900,16439582490,17620,17620,17630,17620,353
20240318,130800,16433359980,17620,17630,17640,17620,964
20240318,130700,16416364140,17640,17640,17650,17630,177
20240318,130600,16413241810,17620,17640,17640,17620,478
20240318,130500,16404811870,17630,17630,17640,17610,702
20240318,130400,16392439350,17640,17640,17640,17620,322
20240318,130300,16386764470,17640,17670,17670,17640,1218
20240318,130200,16365262680,17660,17650,17670,17650,208
20240318,130100,16361589330,17650,17680,17680,17650,529
20240318,130000,16352241870,17670,17670,17680,17660,299
20240318,125900,16346958110,17660,17680,17680,17660,1501
20240318,125800,16320432880,17680,17670,17690,17670,130
20240318,125700,16318134090,17670,17680,17680,17670,628
20240318,125600,16307031940,17680,17680,17690,17680,1099
20240318,125500,16287600930,17680,17690,17700,17680,969
20240318,125400,16270459380,17690,17680,17690,17680,469
20240318,125300,16262163780,17680,17690,17700,17680,310
20240318,125200,16256679790,17680,17680,17690,17680,380
20240318,125100,16249960200,17670,17670,17690,17670,805
20240318,125000,16235733550,17690,17660,17700,17660,1272
20240318,124900,16213223790,17670,17670,17700,17660,2285
20240318,124800,16172811720,17660,17680,17690,17660,2100
20240318,124700,16135685000,17680,17690,17700,17680,652
20240318,124600,16124151520,17690,17690,17700,17690,946
20240318,124500,16107412070,17700,17690,17700,17690,911
20240318,124400,16091291430,17690,17690,17700,17690,233
20240318,124300,16087168470,17690,17710,17710,17690,617
20240318,124200,16076249190,17710,17690,17710,17690,379
20240318,124100,16069540620,17700,17740,17740,17690,1195
20240318,124000,16048368140,17740,17760,17770,17740,3400
20240318,123900,15987985460,17760,17740,17760,17740,2822
20240318,123800,15937886120,17740,17680,17740,17680,7221
20240318,123700,15810059040,17670,17650,17680,17650,1920
20240318,123600,15776153820,17650,17630,17650,17620,2616
20240318,123500,15730015790,17630,17620,17630,17600,2173
20240318,123400,15691726760,17610,17610,17620,17610,362
20240318,123300,15685351910,17610,17600,17620,17580,1070
20240318,123200,15666522160,17610,17620,17620,17610,488
20240318,123100,15657924710,17620,17610,17620,17610,250
20240318,123000,15653520180,17610,17580,17620,17580,411
20240318,122900,15646280900,17580,17590,17600,17580,1694
20240318,122800,15616484610,17600,17580,17600,17580,729
20240318,122700,15603657770,17570,17570,17580,17570,689
20240318,122600,15591545450,17580,17540,17580,17540,2829
20240318,122500,15541867680,17540,17540,17550,17540,605
20240318,122400,15531255420,17540,17540,17550,17540,1077
20240318,122300,15512359800,17540,17550,17550,17540,142
20240318,122200,15509867730,17540,17540,17540,17530,256
20240318,122100,15505377740,17540,17530,17540,17520,865
20240318,122000,15490213230,17540,17530,17540,17520,1021
20240318,121900,15472316120,17530,17550,17550,17530,647
20240318,121800,15460967610,17540,17530,17550,17520,1281
20240318,121700,15438515700,17520,17510,17530,17510,1184
20240318,121600,15417777380,17510,17530,17530,17510,1408
20240318,121500,15393119220,17530,17560,17560,17520,5092
20240318,121400,15303800570,17560,17570,17570,17560,412
20240318,121300,15296565690,17570,17560,17570,17550,1080
20240318,121200,15277603540,17560,17570,17570,17550,885
20240318,121100,15262064410,17570,17560,17570,17560,699
20240318,121000,15249784920,17560,17560,17570,17550,2362
20240318,120900,15208308520,17560,17570,17580,17560,1494
20240318,120800,15182053720,17570,17580,17580,17570,1192
20240318,120700,15161108900,17580,17620,17620,17580,1844
20240318,120600,15128648230,17610,17630,17630,17570,1951
20240318,120500,15094332880,17620,17630,17630,17620,815
20240318,120400,15079970640,17630,17610,17630,17580,656
20240318,120300,15068411360,17620,17610,17620,17580,2342
20240318,120200,15027215460,17620,17620,17620,17610,504
20240318,120100,15018335400,17610,17630,17630,17610,4182
20240318,120000,14944639410,17620,17610,17630,17610,625
20240318,115900,14933623070,17590,17620,17630,17590,989
20240318,115800,14916201880,17620,17630,17630,17610,815
20240318,115700,14901838630,17630,17620,17630,17610,1590
20240318,115600,14873821340,17620,17610,17620,17590,1043
20240318,115500,14855463400,17600,17590,17610,17590,598
20240318,115400,14844934550,17600,17610,17610,17600,2408
20240318,115300,14802548870,17610,17610,17620,17600,2386
20240318,115200,14760513660,17610,17600,17620,17600,894
20240318,115100,14744767050,17600,17610,17610,17600,836
20240318,115000,14730046960,17610,17590,17610,17590,1120
20240318,114900,14710327720,17590,17590,17600,17580,972
20240318,114800,14693226040,17590,17590,17600,17590,582
20240318,114700,14682986790,17590,17570,17600,17570,365
20240318,114600,14676566900,17570,17580,17600,17570,936
20240318,114500,14660111250,17580,17600,17610,17570,3134
20240318,114400,14605027950,17600,17590,17610,17590,1523
20240318,114300,14578223410,17580,17580,17590,17580,238
20240318,114200,14574038510,17570,17580,17590,17570,965
20240318,114100,14557070140,17590,17600,17600,17570,641
20240318,114000,14545797160,17600,17600,17610,17580,740
20240318,113900,14532773410,17590,17600,17610,17590,685
20240318,113800,14520716600,17600,17610,17610,17600,1286
20240318,113700,14498071310,17610,17580,17610,17570,606
20240318,113600,14487416150,17580,17620,17620,17570,1783
20240318,113500,14456041550,17620,17610,17620,17570,3061
20240318,113400,14402166350,17610,17610,17610,17600,1345
20240318,113300,14378489140,17610,17620,17630,17610,1701
20240318,113200,14348512120,17620,17690,17700,17620,3797
20240318,113100,14281451050,17690,17690,17700,17680,1883
20240318,113000,14248139360,17690,17660,17700,17660,3299
20240318,112900,14189788220,17660,17640,17670,17640,2070
20240318,112800,14153246420,17630,17620,17640,17620,315
20240318,112700,14147693000,17630,17620,17630,17620,2041
20240318,112600,14111723990,17620,17620,17630,17610,1192
20240318,112500,14090720200,17620,17590,17620,17560,2740
20240318,112400,14042537080,17580,17610,17610,17580,1166
20240318,112300,14022023520,17620,17630,17630,17590,3260
20240318,112200,13964660620,17590,17710,17720,17590,12417
20240318,112100,13745362110,17720,17730,17730,17700,1207
20240318,112000,13723984650,17720,17760,17760,17720,3456
20240318,111900,13662670750,17770,17770,17780,17760,660
20240318,111800,13650942600,17760,17770,17780,17760,1527
20240318,111700,13623806900,17770,17750,17770,17750,3510
20240318,111600,13561436240,17760,17770,17770,17750,1744
20240318,111500,13530463960,17760,17750,17770,17750,1078
20240318,111400,13511325350,17750,17760,17760,17750,1653
20240318,111300,13481971480,17760,17750,17760,17750,2851
20240318,111200,13431359110,17750,17730,17750,17730,2998
20240318,111100,13378174600,17740,17730,17740,17710,2926
20240318,111000,13326309830,17720,17720,17740,17710,4204
20240318,110900,13251786920,17730,17730,17730,17720,1065
20240318,110800,13232912350,17720,17700,17740,17700,877
20240318,110700,13217360050,17710,17660,17720,17640,6778
20240318,110600,13097556740,17650,17710,17720,17650,6120
20240318,110500,12989264870,17710,17750,17750,17710,3302
20240318,110400,12930708610,17760,17760,17770,17750,4894
20240318,110300,12843793380,17770,17770,17770,17760,1863
20240318,110200,12810690050,17770,17800,17810,17760,9541
20240318,110100,12641050240,17800,17800,17810,17780,7945
20240318,110000,12499652110,17800,17790,17810,17780,15811
20240318,105900,12218199270,17790,17770,17790,17760,12573
20240318,105800,11994638530,17760,17760,17780,17760,3959
20240318,105700,11924287290,17760,17770,17770,17760,2230
20240318,105600,11884675390,17770,17770,17780,17760,4186
20240318,105500,11810279350,17770,17760,17780,17760,4802
20240318,105400,11724948890,17760,17730,17770,17720,6366
20240318,105300,11611900330,17730,17740,17740,17720,7860
20240318,105200,11472494710,17740,17730,17740,17700,4623
20240318,105100,11390573590,17730,17740,17750,17720,2898
20240318,105000,11339181620,17740,17770,17770,17730,3440
20240318,104900,11278146890,17770,17760,17770,17740,3660
20240318,104800,11213144680,17760,17760,17760,17740,4504
20240318,104700,11133196380,17760,17760,17780,17760,6786
20240318,104600,11012637110,17770,17750,17780,17750,5685
20240318,104500,10911617980,17750,17730,17760,17700,14266
20240318,104400,10658611790,17720,17670,17720,17640,21766
20240318,104300,10273568560,17660,17620,17670,17610,35804
20240318,104200,9641851980,17620,17610,17630,17600,6651
20240318,104100,9524677870,17600,17610,17610,17590,1883
20240318,104000,9491537050,17600,17600,17610,17600,734
20240318,103900,9478615500,17610,17610,17610,17590,1578
20240318,103800,9450830150,17610,17570,17620,17570,7285
20240318,103700,9322613440,17580,17590,17600,17580,3463
20240318,103600,9261726760,17590,17600,17600,17590,1086
20240318,103500,9242614060,17600,17610,17610,17580,3433
20240318,103400,9182203570,17600,17600,17610,17600,1667
20240318,103300,9152856450,17600,17620,17620,17590,1281
20240318,103200,9130298780,17620,17610,17620,17610,1778
20240318,103100,9098985480,17620,17620,17630,17620,1663
20240318,103000,9069678750,17630,17620,17630,17610,4997
20240318,102900,8981621060,17610,17600,17620,17600,3597
20240318,102800,8918274720,17610,17600,17610,17600,1948
20240318,102700,8883983690,17600,17610,17610,17600,1123
20240318,102600,8864209500,17610,17610,17610,17600,2169
20240318,102500,8826024920,17610,17580,17610,17570,3999
20240318,102400,8755663630,17580,17560,17580,17560,955
20240318,102300,8738887370,17560,17530,17560,17530,2371
20240318,102200,8697290680,17530,17520,17540,17510,4717
20240318,102100,8614618450,17510,17500,17520,17500,2505
20240318,102000,8570772500,17510,17540,17540,17510,1594
20240318,101900,8542843780,17520,17530,17540,17500,2381
20240318,101800,8501131200,17530,17550,17550,17520,1248
20240318,101700,8479257970,17520,17560,17570,17520,5910
20240318,101600,8375616930,17570,17570,17570,17550,2609
20240318,101500,8329788280,17560,17600,17600,17560,2739
20240318,101400,8281652080,17600,17600,17620,17600,2474
20240318,101300,8238091510,17600,17630,17630,17600,4291
20240318,101200,8162515710,17630,17630,17640,17610,3753
20240318,101100,8096351050,17630,17630,17640,17630,2387
20240318,101000,8054254000,17640,17630,17650,17630,5822
20240318,100900,7951547900,17640,17640,17650,17630,7509
20240318,100800,7819074700,17650,17630,17650,17630,9889
20240318,100700,7644606090,17640,17630,17650,17630,3825
20240318,100600,7577149500,17630,17600,17640,17590,8637
20240318,100500,7424961060,17590,17560,17600,17550,4241
20240318,100400,7350388890,17550,17600,17600,17550,3996
20240318,100300,7280199390,17580,17620,17620,17560,7497
20240318,100200,7148316870,17620,17610,17650,17610,5285
20240318,100100,7055148130,17610,17570,17610,17570,27460
20240318,100000,6572027200,17580,17570,17580,17560,4490
20240318,095900,6493127420,17570,17520,17570,17520,15796
20240318,095800,6215907210,17520,17520,17530,17510,5910
20240318,095700,6112339260,17520,17500,17520,17500,3980
20240318,095600,6042644680,17500,17510,17510,17500,1820
20240318,095500,6010782680,17520,17500,17520,17490,5721
20240318,095400,5910639670,17500,17490,17510,17480,7947
20240318,095300,5771576480,17490,17500,17510,17490,5374
20240318,095200,5677521100,17500,17510,17520,17500,5300
20240318,095100,5584693140,17510,17500,17530,17490,6910
20240318,095000,5463711540,17500,17430,17510,17430,46834
20240318,094900,4645404940,17430,17420,17440,17410,2618
20240318,094800,4599787080,17420,17370,17420,17370,2601
20240318,094700,4554523380,17380,17400,17400,17370,950
20240318,094600,4538010540,17400,17390,17400,17350,3109
20240318,094500,4483978110,17390,17400,17400,17350,5214
20240318,094400,4393493430,17400,17390,17400,17350,8418
20240318,094300,4247253790,17390,17400,17400,17380,6829
20240318,094200,4128456820,17410,17430,17430,17410,2017
20240318,094100,4093322360,17430,17420,17450,17420,4507
20240318,094000,4014730070,17420,17430,17430,17410,1117
20240318,093900,3995269890,17420,17410,17430,17400,2818
20240318,093800,3946197020,17410,17440,17450,17410,4275
20240318,093700,3871662910,17450,17430,17450,17430,4985
20240318,093600,3784710830,17440,17400,17440,17400,14073
20240318,093500,3539673100,17400,17390,17400,17370,3999
20240318,093400,3470152730,17380,17400,17400,17380,1596
20240318,093300,3442403460,17390,17390,17390,17370,1196
20240318,093200,3421607780,17390,17400,17400,17390,2982
20240318,093100,3369738190,17390,17380,17400,17380,9892
20240318,093000,3197660150,17380,17380,17390,17370,5165
20240318,092900,3107898760,17380,17350,17380,17350,10650
20240318,092800,2922958560,17350,17300,17360,17300,3038
20240318,092700,2870318390,17300,17340,17340,17300,4657
20240318,092600,2789680070,17350,17360,17360,17330,1637
20240318,092500,2761283410,17360,17380,17380,17360,1042
20240318,092400,2743184670,17380,17380,17380,17360,5380
20240318,092300,2649743330,17380,17370,17380,17360,2499
20240318,092200,2606337690,17370,17380,17390,17360,5869
20240318,092100,2504378190,17390,17420,17430,17380,2071
20240318,092000,2468333490,17420,17450,17450,17420,4317
20240318,091900,2393058910,17440,17400,17460,17400,15830
20240318,091800,2117259080,17400,17380,17400,17370,7803
20240318,091700,1981581060,17370,17340,17380,17340,3924
20240318,091600,1913497350,17340,17330,17340,17290,6216
20240318,091500,1805912100,17310,17360,17360,17310,6984
20240318,091400,1684749710,17360,17400,17410,17360,7875
20240318,091300,1547829410,17400,17400,17410,17390,9924
20240318,091200,1375136680,17400,17370,17400,17360,6628
20240318,091100,1259919510,17370,17380,17390,17340,8315
20240318,091000,1115486250,17380,17350,17380,17340,4298
20240318,090900,1040872220,17350,17360,17370,17340,3579
20240318,090800,978757760,17350,17300,17360,17300,10561
20240318,090700,795756850,17310,17300,17310,17290,4637
20240318,090600,715548470,17300,17250,17310,17250,7063
20240318,090500,593463890,17230,17240,17260,17230,2324
20240318,090400,553393690,17240,17250,17260,17220,1677
20240318,090300,524487640,17250,17240,17260,17230,3851
20240318,090200,458067650,17230,17270,17270,17230,2361
20240318,090100,417339560,17270,17230,17300,17230,3656
20240318,090000,354216250,17230,17130,17300,17130,20314