stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193800,1876346470,4585,4585,4585,4585,7064
20240318,193700,1876346470,4585,4585,4585,4585,0
20240318,193600,1876346470,4585,4585,4585,4585,0
20240318,193500,1876346470,4585,4585,4585,4585,0
20240318,193400,1876346470,4585,4585,4585,4585,0
20240318,193300,1876346470,4585,4585,4585,4585,0
20240318,193200,1876346470,4585,4585,4585,4585,0
20240318,193100,1876346470,4585,4585,4585,4585,0
20240318,193000,1876346470,4585,4585,4585,4585,0
20240318,192900,1876346470,4585,4585,4585,4585,0
20240318,192800,1876346470,4585,4585,4585,4585,0
20240318,192700,1876346470,4585,4585,4585,4585,0
20240318,192600,1876346470,4585,4585,4585,4585,0
20240318,192500,1876346470,4585,4585,4585,4585,0
20240318,192400,1876346470,4585,4585,4585,4585,0
20240318,192300,1876346470,4585,4585,4585,4585,0
20240318,192200,1876346470,4585,4585,4585,4585,0
20240318,192100,1876346470,4585,4585,4585,4585,0
20240318,192000,1876346470,4585,4585,4585,4585,0
20240318,191900,1876346470,4585,4585,4585,4585,0
20240318,191800,1876346470,4585,4585,4585,4585,0
20240318,191700,1876346470,4585,4585,4585,4585,0
20240318,191600,1876346470,4585,4585,4585,4585,0
20240318,191500,1876346470,4585,4585,4585,4585,0
20240318,191400,1876346470,4585,4585,4585,4585,0
20240318,191300,1876346470,4585,4585,4585,4585,0
20240318,191200,1876346470,4585,4585,4585,4585,0
20240318,191100,1876346470,4585,4585,4585,4585,0
20240318,191000,1876346470,4585,4585,4585,4585,0
20240318,190900,1876346470,4585,4585,4585,4585,0
20240318,190800,1876346470,4585,4585,4585,4585,7064
20240318,190700,1876346470,4585,4585,4585,4585,0
20240318,190600,1876346470,4585,4585,4585,4585,0
20240318,190500,1876346470,4585,4585,4585,4585,0
20240318,190400,1876346470,4585,4585,4585,4585,0
20240318,190300,1876346470,4585,4585,4585,4585,0
20240318,190200,1876346470,4585,4585,4585,4585,0
20240318,190100,1876346470,4585,4585,4585,4585,0
20240318,190000,1876346470,4585,4585,4585,4585,0
20240318,185900,1876346470,4585,4585,4585,4585,0
20240318,185800,1876346470,4585,4585,4585,4585,0
20240318,185700,1876346470,4585,4585,4585,4585,0
20240318,185600,1876346470,4585,4585,4585,4585,0
20240318,185500,1876346470,4585,4585,4585,4585,0
20240318,185400,1876346470,4585,4585,4585,4585,0
20240318,185300,1876346470,4585,4585,4585,4585,0
20240318,185200,1876346470,4585,4585,4585,4585,0
20240318,185100,1876346470,4585,4585,4585,4585,0
20240318,185000,1876346470,4585,4585,4585,4585,0
20240318,184900,1876346470,4585,4585,4585,4585,0
20240318,184800,1876346470,4585,4585,4585,4585,0
20240318,184700,1876346470,4585,4585,4585,4585,0
20240318,184600,1876346470,4585,4585,4585,4585,0
20240318,184500,1876346470,4585,4585,4585,4585,0
20240318,184400,1876346470,4585,4585,4585,4585,0
20240318,184300,1876346470,4585,4585,4585,4585,0
20240318,184200,1876346470,4585,4585,4585,4585,0
20240318,184100,1876346470,4585,4585,4585,4585,0
20240318,184000,1876346470,4585,4585,4585,4585,0
20240318,183900,1876346470,4585,4585,4585,4585,0
20240318,183800,1876346470,4585,4585,4585,4585,7064
20240318,183700,1876346470,4585,4585,4585,4585,0
20240318,183600,1876346470,4585,4585,4585,4585,0
20240318,183500,1876346470,4585,4585,4585,4585,0
20240318,183400,1876346470,4585,4585,4585,4585,0
20240318,183300,1876346470,4585,4585,4585,4585,0
20240318,183200,1876346470,4585,4585,4585,4585,0
20240318,183100,1876346470,4585,4585,4585,4585,0
20240318,183000,1876346470,4585,4585,4585,4585,0
20240318,182900,1876346470,4585,4585,4585,4585,0
20240318,182800,1876346470,4585,4585,4585,4585,0
20240318,182700,1876346470,4585,4585,4585,4585,0
20240318,182600,1876346470,4585,4585,4585,4585,0
20240318,182500,1876346470,4585,4585,4585,4585,0
20240318,182400,1876346470,4585,4585,4585,4585,0
20240318,182300,1876346470,4585,4585,4585,4585,0
20240318,182200,1876346470,4585,4585,4585,4585,0
20240318,182100,1876346470,4585,4585,4585,4585,0
20240318,182000,1876346470,4585,4585,4585,4585,0
20240318,181900,1876346470,4585,4585,4585,4585,0
20240318,181800,1876346470,4585,4585,4585,4585,0
20240318,181700,1876346470,4585,4585,4585,4585,0
20240318,181600,1876346470,4585,4585,4585,4585,0
20240318,181500,1876346470,4585,4585,4585,4585,0
20240318,181400,1876346470,4585,4585,4585,4585,0
20240318,181300,1876346470,4585,4585,4585,4585,0
20240318,181200,1876346470,4585,4585,4585,4585,0
20240318,181100,1876346470,4585,4585,4585,4585,0
20240318,181000,1876346470,4585,4585,4585,4585,0
20240318,180900,1876346470,4585,4585,4585,4585,0
20240318,180800,1876346470,4585,4585,4585,4585,7064
20240318,180700,1876346470,4585,4585,4585,4585,0
20240318,180600,1876346470,4585,4585,4585,4585,0
20240318,180500,1876346470,4585,4585,4585,4585,0
20240318,180400,1876346470,4585,4585,4585,4585,0
20240318,180300,1876346470,4585,4585,4585,4585,0
20240318,180200,1876346470,4585,4585,4585,4585,0
20240318,180100,1876346470,4585,4585,4585,4585,0
20240318,180000,1876346470,4585,4585,4585,4585,0
20240318,175900,1876346470,4585,4585,4585,4585,0
20240318,175800,1876346470,4585,4585,4585,4585,0
20240318,175700,1876346470,4585,4585,4585,4585,0
20240318,175600,1876346470,4585,4585,4585,4585,0
20240318,175500,1876346470,4585,4585,4585,4585,0
20240318,175400,1876346470,4585,4585,4585,4585,0
20240318,175300,1876346470,4585,4585,4585,4585,0
20240318,175200,1876346470,4585,4585,4585,4585,0
20240318,175100,1876346470,4585,4585,4585,4585,0
20240318,175000,1876346470,4585,4585,4585,4585,0
20240318,174900,1876346470,4585,4585,4585,4585,0
20240318,174800,1876346470,4585,4585,4585,4585,0
20240318,174700,1876346470,4585,4585,4585,4585,0
20240318,174600,1876346470,4585,4585,4585,4585,0
20240318,174500,1876346470,4585,4585,4585,4585,0
20240318,174400,1876346470,4585,4585,4585,4585,0
20240318,174300,1876346470,4585,4585,4585,4585,0
20240318,174200,1876346470,4585,4585,4585,4585,0
20240318,174100,1876346470,4585,4585,4585,4585,0
20240318,174000,1876346470,4585,4585,4585,4585,0
20240318,173900,1876346470,4585,4585,4585,4585,0
20240318,173800,1876346470,4585,4585,4585,4585,7064
20240318,173700,1876346470,4585,4585,4585,4585,0
20240318,173600,1876346470,4585,4585,4585,4585,0
20240318,173500,1876346470,4585,4585,4585,4585,0
20240318,173400,1876346470,4585,4585,4585,4585,0
20240318,173300,1876346470,4585,4585,4585,4585,0
20240318,173200,1876346470,4585,4585,4585,4585,0
20240318,173100,1876346470,4585,4585,4585,4585,0
20240318,173000,1876346470,4585,4585,4585,4585,0
20240318,172900,1876346470,4585,4585,4585,4585,0
20240318,172800,1876346470,4585,4585,4585,4585,0
20240318,172700,1876346470,4585,4585,4585,4585,0
20240318,172600,1876346470,4585,4585,4585,4585,0
20240318,172500,1876346470,4585,4585,4585,4585,0
20240318,172400,1876346470,4585,4585,4585,4585,0
20240318,172300,1876346470,4585,4585,4585,4585,0
20240318,172200,1876346470,4585,4585,4585,4585,0
20240318,172100,1876346470,4585,4585,4585,4585,0
20240318,172000,1876346470,4585,4585,4585,4585,0
20240318,171900,1876346470,4585,4585,4585,4585,0
20240318,171800,1876346470,4585,4585,4585,4585,0
20240318,171700,1876346470,4585,4585,4585,4585,0
20240318,171600,1876346470,4585,4585,4585,4585,0
20240318,171500,1876346470,4585,4585,4585,4585,0
20240318,171400,1876346470,4585,4585,4585,4585,0
20240318,171300,1876346470,4585,4585,4585,4585,0
20240318,171200,1876346470,4585,4585,4585,4585,0
20240318,171100,1876346470,4585,4585,4585,4585,0
20240318,171000,1876346470,4585,4585,4585,4585,0
20240318,170900,1876346470,4585,4585,4585,4585,0
20240318,170800,1876346470,4585,4585,4585,4585,7064
20240318,170700,1876346470,4585,4585,4585,4585,0
20240318,170600,1876346470,4585,4585,4585,4585,0
20240318,170500,1876346470,4585,4585,4585,4585,0
20240318,170400,1876346470,4585,4585,4585,4585,0
20240318,170300,1876346470,4585,4585,4585,4585,0
20240318,170200,1876346470,4585,4585,4585,4585,0
20240318,170100,1876346470,4585,4585,4585,4585,0
20240318,170000,1876346470,4585,4585,4585,4585,0
20240318,165900,1876346470,4585,4585,4585,4585,0
20240318,165800,1876346470,4585,4585,4585,4585,0
20240318,165700,1876346470,4585,4585,4585,4585,0
20240318,165600,1876346470,4585,4585,4585,4585,0
20240318,165500,1876346470,4585,4585,4585,4585,0
20240318,165400,1876346470,4585,4585,4585,4585,0
20240318,165300,1876346470,4585,4585,4585,4585,0
20240318,165200,1876346470,4585,4585,4585,4585,0
20240318,165100,1876346470,4585,4585,4585,4585,0
20240318,165000,1876346470,4585,4585,4585,4585,0
20240318,164900,1876346470,4585,4585,4585,4585,0
20240318,164800,1876346470,4585,4585,4585,4585,0
20240318,164700,1876346470,4585,4585,4585,4585,0
20240318,164600,1876346470,4585,4585,4585,4585,0
20240318,164500,1876346470,4585,4585,4585,4585,0
20240318,164400,1876346470,4585,4585,4585,4585,0
20240318,164300,1876346470,4585,4585,4585,4585,0
20240318,164200,1876346470,4585,4585,4585,4585,0
20240318,164100,1876346470,4585,4585,4585,4585,0
20240318,164000,1876346470,4585,4585,4585,4585,0
20240318,163900,1876346470,4585,4585,4585,4585,0
20240318,163800,1876346470,4585,4585,4585,4585,7064
20240318,163700,1876346470,4585,4585,4585,4585,0
20240318,163600,1876346470,4585,4585,4585,4585,0
20240318,163500,1876346470,4585,4585,4585,4585,0
20240318,163400,1876346470,4585,4585,4585,4585,0
20240318,163300,1876346470,4585,4585,4585,4585,0
20240318,163200,1876346470,4585,4585,4585,4585,0
20240318,163100,1876346470,4585,4585,4585,4585,0
20240318,163000,1876346470,4585,4585,4585,4585,0
20240318,162900,1876346470,4585,4585,4585,4585,0
20240318,162800,1876346470,4585,4585,4585,4585,0
20240318,162700,1876346470,4585,4585,4585,4585,0
20240318,162600,1876346470,4585,4585,4585,4585,0
20240318,162500,1876346470,4585,4585,4585,4585,0
20240318,162400,1876346470,4585,4585,4585,4585,0
20240318,162300,1876346470,4585,4585,4585,4585,0
20240318,162200,1876346470,4585,4585,4585,4585,0
20240318,162100,1876346470,4585,4585,4585,4585,0
20240318,162000,1876346470,4585,4585,4585,4585,0
20240318,161900,1876346470,4585,4585,4585,4585,0
20240318,161800,1876346470,4585,4585,4585,4585,0
20240318,161700,1876346470,4585,4585,4585,4585,0
20240318,161600,1876346470,4585,4585,4585,4585,0
20240318,161500,1876346470,4585,4585,4585,4585,0
20240318,161400,1876346470,4585,4585,4585,4585,0
20240318,161300,1876346470,4585,4585,4585,4585,0
20240318,161200,1876346470,4585,4585,4585,4585,0
20240318,161100,1876346470,4585,4585,4585,4585,0
20240318,161000,1876346470,4585,4585,4585,4585,0
20240318,160900,1876346470,4585,4585,4585,4585,0
20240318,160800,1876346470,4585,4585,4585,4585,7064
20240318,160700,1876346470,4585,4585,4585,4585,0
20240318,160600,1876346470,4585,4585,4585,4585,0
20240318,160500,1876346470,4585,4585,4585,4585,0
20240318,160400,1876346470,4585,4585,4585,4585,0
20240318,160300,1876346470,4585,4585,4585,4585,0
20240318,160200,1876346470,4585,4585,4585,4585,0
20240318,160100,1876346470,4585,4585,4585,4585,0
20240318,160000,1876346470,4585,4585,4585,4585,0
20240318,155900,1876346470,4585,4585,4585,4585,0
20240318,155800,1876346470,4585,4585,4585,4585,0
20240318,155700,1876346470,4585,4585,4585,4585,0
20240318,155600,1876346470,4585,4585,4585,4585,0
20240318,155500,1876346470,4585,4585,4585,4585,0
20240318,155400,1876346470,4585,4585,4585,4585,0
20240318,155300,1876346470,4585,4585,4585,4585,0
20240318,155200,1876346470,4585,4585,4585,4585,0
20240318,155100,1876346470,4585,4585,4585,4585,0
20240318,155000,1876346470,4585,4585,4585,4585,0
20240318,154900,1876346470,4585,4585,4585,4585,0
20240318,154800,1876346470,4585,4585,4585,4585,0
20240318,154700,1876346470,4585,4585,4585,4585,0
20240318,154600,1876346470,4585,4585,4585,4585,0
20240318,154500,1876346470,4585,4585,4585,4585,0
20240318,154400,1876346470,4585,4585,4585,4585,0
20240318,154300,1876346470,4585,4585,4585,4585,0
20240318,154200,1876346470,4585,4585,4585,4585,0
20240318,154100,1876346470,4585,4585,4585,4585,0
20240318,154000,1876346470,4585,4585,4585,4585,0
20240318,153900,1876346470,4585,4585,4585,4585,0
20240318,153800,1876346470,4585,4585,4585,4585,7064
20240318,153700,1876346470,4585,4585,4585,4585,0
20240318,153600,1876346470,4585,4585,4585,4585,0
20240318,153500,1876346470,4585,4585,4585,4585,0
20240318,153400,1876346470,4585,4585,4585,4585,0
20240318,153300,1876346470,4585,4585,4585,4585,0
20240318,153200,1876346470,4585,4585,4585,4585,0
20240318,153100,1876346470,4585,4585,4585,4585,0
20240318,153000,1876346470,4585,4585,4585,4585,7064
20240318,152900,1843958030,4570,4570,4570,4570,0
20240318,152800,1843958030,4570,4570,4570,4570,0
20240318,152700,1843958030,4570,4570,4570,4570,0
20240318,152600,1843958030,4570,4570,4570,4570,0
20240318,152500,1843958030,4570,4570,4570,4570,0
20240318,152400,1843958030,4570,4570,4570,4570,0
20240318,152300,1843958030,4570,4570,4570,4570,0
20240318,152200,1843958030,4570,4570,4570,4570,0
20240318,152100,1843958030,4570,4570,4570,4570,0
20240318,152000,1843958030,4570,4570,4570,4570,0
20240318,151900,1843958030,4570,4575,4575,4555,2692
20240318,151800,1831683620,4565,4565,4575,4560,435
20240318,151700,1829697040,4560,4560,4565,4560,762
20240318,151600,1826222285,4565,4560,4565,4555,2382
20240318,151500,1815354720,4560,4560,4565,4560,214
20240318,151400,1814378875,4560,4575,4580,4555,3395
20240318,151300,1798897860,4570,4575,4575,4565,167
20240318,151200,1798135055,4575,4575,4575,4565,202
20240318,151100,1797212280,4575,4555,4575,4555,976
20240318,151000,1792756755,4555,4550,4555,4550,129
20240318,150900,1792169410,4555,4550,4555,4550,6
20240318,150800,1792142090,4550,4550,4555,4550,142
20240318,150700,1791495985,4570,4570,4570,4570,200
20240318,150600,1790581985,4570,4550,4570,4550,838
20240318,150500,1786765785,4555,4540,4565,4540,5243
20240318,150400,1762910775,4535,4545,4545,4535,9
20240318,150300,1762869950,4535,4540,4545,4535,3492
20240318,150200,1747011480,4535,4540,4540,4535,9019
20240318,150100,1706109945,4540,4540,4540,4535,773
20240318,150000,1702600570,4540,4540,4540,4540,50
20240318,145900,1702373570,4545,4550,4555,4545,1472
20240318,145800,1695677815,4550,4550,4550,4550,300
20240318,145700,1694312815,4555,4550,4555,4550,1043
20240318,145600,1689564855,4550,4550,4560,4550,949
20240318,145500,1685243710,4550,4545,4550,4545,295
20240318,145400,1683902930,4545,4535,4555,4530,2813
20240318,145300,1671140770,4560,4540,4560,4530,6958
20240318,145200,1639515330,4550,4550,4550,4550,0
20240318,145100,1639515330,4550,4545,4550,4535,869
20240318,145000,1635562300,4530,4545,4545,4525,7390
20240318,144900,1602070175,4540,4540,4540,4540,7
20240318,144800,1602038395,4540,4540,4540,4540,88
20240318,144700,1601638875,4540,4535,4540,4535,326
20240318,144600,1600160415,4535,4545,4545,4535,1597
20240318,144500,1592910280,4545,4545,4545,4545,1725
20240318,144400,1585070155,4550,4545,4550,4545,318
20240318,144300,1583624835,4545,4545,4545,4545,352
20240318,144200,1582024995,4550,4550,4550,4540,216
20240318,144100,1581042305,4545,4545,4545,4545,116
20240318,144000,1580515085,4545,4540,4545,4540,689
20240318,143900,1577384960,4540,4540,4540,4540,374
20240318,143800,1575687000,4540,4540,4540,4540,1084
20240318,143700,1570765640,4540,4545,4545,4540,2851
20240318,143600,1557813845,4545,4550,4550,4545,1453
20240318,143500,1551204630,4550,4555,4555,4550,1878
20240318,143400,1542659680,4550,4550,4550,4550,7
20240318,143300,1542627830,4555,4550,4555,4550,15
20240318,143200,1542559575,4555,4555,4555,4550,93
20240318,143100,1542136350,4555,4550,4555,4550,701
20240318,143000,1538946295,4550,4550,4555,4550,209
20240318,142900,1537995295,4550,4550,4550,4550,633
20240318,142800,1535115145,4550,4555,4565,4550,2866
20240318,142700,1522042175,4550,4550,4550,4550,305
20240318,142600,1520654425,4550,4550,4550,4550,336
20240318,142500,1519125625,4550,4550,4550,4550,71
20240318,142400,1518802575,4550,4550,4550,4550,10
20240318,142300,1518757075,4550,4550,4550,4550,0
20240318,142200,1518757075,4550,4550,4550,4550,1202
20240318,142100,1513287975,4550,4555,4555,4550,325
20240318,142000,1511807895,4555,4555,4555,4555,7
20240318,141900,1511776010,4555,4555,4560,4555,101
20240318,141800,1511315950,4560,4560,4560,4555,113
20240318,141700,1510801220,4555,4550,4560,4550,1600
20240318,141600,1503513925,4555,4565,4565,4555,24316
20240318,141500,1392752200,4560,4565,4565,4560,1221
20240318,141400,1387184385,4565,4560,4565,4560,299
20240318,141300,1385820905,4565,4560,4565,4560,58
20240318,141200,1385556170,4560,4560,4565,4560,74
20240318,141100,1385218725,4560,4560,4560,4560,6234
20240318,141000,1356791685,4560,4560,4560,4560,96
20240318,140900,1356353925,4565,4570,4570,4560,131
20240318,140800,1355756550,4560,4570,4570,4560,1281
20240318,140700,1349905955,4575,4575,4575,4575,1
20240318,140600,1349901380,4570,4575,4575,4570,21
20240318,140500,1349805390,4570,4575,4575,4570,3682
20240318,140400,1332978030,4575,4570,4580,4570,266
20240318,140300,1331761275,4565,4565,4565,4565,7
20240318,140200,1331729320,4580,4570,4580,4570,1024
20240318,140100,1327040865,4570,4570,4570,4570,347
20240318,140000,1325455075,4570,4580,4580,4570,154
20240318,135900,1324750570,4580,4575,4585,4575,2040
20240318,135800,1315411925,4575,4570,4575,4570,649
20240318,135700,1312444350,4575,4570,4575,4570,63
20240318,135600,1312156160,4565,4565,4570,4565,216
20240318,135500,1311170110,4565,4565,4565,4565,49
20240318,135400,1310946425,4560,4560,4560,4560,10
20240318,135300,1310900825,4560,4560,4565,4560,35
20240318,135200,1310741220,4565,4560,4565,4560,59
20240318,135100,1310472175,4560,4565,4565,4560,1559
20240318,135000,1303363110,4560,4560,4560,4560,13
20240318,134900,1303303830,4565,4560,4565,4560,388
20240318,134800,1301533785,4560,4560,4560,4560,341
20240318,134700,1299978825,4560,4560,4560,4560,0
20240318,134600,1299978825,4560,4575,4575,4560,2239
20240318,134500,1289759465,4575,4575,4575,4570,1064
20240318,134400,1284896905,4570,4570,4575,4570,3320
20240318,134300,1269724500,4575,4575,4575,4575,510
20240318,134200,1267391250,4570,4565,4570,4565,1790
20240318,134100,1259214400,4565,4565,4565,4565,1481
20240318,134000,1252453635,4565,4565,4565,4565,18
20240318,133900,1252371465,4570,4565,4570,4560,79
20240318,133800,1252010860,4565,4565,4565,4560,4324
20240318,133700,1232289360,4565,4570,4570,4565,363
20240318,133600,1230632155,4565,4570,4570,4565,658
20240318,133500,1227625175,4570,4590,4590,4570,3680
20240318,133400,1210798160,4585,4585,4585,4580,674
20240318,133300,1207708450,4580,4585,4585,4580,163
20240318,133200,1206961395,4585,4585,4585,4585,142
20240318,133100,1206310325,4580,4580,4580,4580,217
20240318,133000,1205316465,4580,4580,4580,4580,26
20240318,132900,1205197385,4585,4585,4585,4580,169
20240318,132800,1204422920,4585,4585,4585,4580,40
20240318,132700,1204239565,4585,4585,4585,4580,130
20240318,132600,1203643580,4580,4575,4580,4575,739
20240318,132500,1200258965,4580,4585,4585,4580,3305
20240318,132400,1185115600,4585,4590,4590,4585,73
20240318,132300,1184780565,4590,4585,4590,4585,374
20240318,132200,1183065365,4590,4585,4590,4585,27
20240318,132100,1182941565,4590,4590,4590,4590,0
20240318,132000,1182941565,4590,4585,4590,4585,137
20240318,131900,1182313040,4585,4590,4590,4585,29
20240318,131800,1182180015,4590,4590,4590,4590,0
20240318,131700,1182180015,4590,4590,4590,4585,127
20240318,131600,1181597165,4585,4585,4585,4585,86
20240318,131500,1181202855,4590,4580,4590,4580,28
20240318,131400,1181074495,4580,4590,4590,4580,361
20240318,131300,1179418755,4585,4590,4590,4585,116
20240318,131200,1178886880,4590,4580,4590,4580,8
20240318,131100,1178850230,4580,4580,4580,4580,530
20240318,131000,1176422830,4580,4580,4580,4575,139
20240318,130900,1175786765,4580,4575,4580,4570,669
20240318,130800,1172726720,4575,4575,4575,4575,80
20240318,130700,1172360720,4575,4570,4575,4570,94
20240318,130600,1171931025,4575,4575,4575,4575,32
20240318,130500,1171784625,4575,4570,4575,4570,18
20240318,130400,1171702355,4575,4570,4575,4565,1280
20240318,130300,1165855615,4570,4570,4570,4565,93
20240318,130200,1165430955,4565,4565,4570,4565,98
20240318,130100,1164983180,4570,4570,4570,4565,558
20240318,130000,1162435660,4570,4565,4570,4565,75
20240318,125900,1162093250,4570,4565,4570,4565,70
20240318,125800,1161773395,4570,4565,4570,4565,193
20240318,125700,1160891920,4570,4565,4570,4565,94
20240318,125600,1160462745,4565,4565,4565,4565,189
20240318,125500,1159599960,4565,4565,4565,4560,530
20240318,125400,1157180545,4565,4565,4565,4560,108
20240318,125300,1156687560,4560,4560,4565,4560,304
20240318,125200,1155300680,4565,4565,4565,4565,15
20240318,125100,1155232205,4565,4565,4565,4560,36
20240318,125000,1155067910,4560,4560,4560,4560,106
20240318,124900,1154584550,4560,4560,4560,4560,0
20240318,124800,1154584550,4560,4555,4560,4555,1830
20240318,124700,1146242325,4560,4555,4560,4555,83
20240318,124600,1145864205,4560,4560,4560,4560,18
20240318,124500,1145782125,4555,4550,4560,4550,3131
20240318,124400,1131532265,4550,4555,4555,4550,912
20240318,124300,1127378545,4555,4560,4560,4550,204
20240318,124200,1126449330,4560,4560,4560,4560,456
20240318,124100,1124369970,4560,4550,4560,4550,682
20240318,124000,1121263325,4550,4555,4555,4550,467
20240318,123900,1119136465,4555,4555,4555,4555,314
20240318,123800,1117706195,4555,4550,4555,4550,254
20240318,123700,1116550245,4550,4555,4555,4550,972
20240318,123600,1112122810,4545,4540,4555,4535,5923
20240318,123500,1085220545,4540,4535,4540,4535,20
20240318,123400,1085129830,4535,4535,4535,4535,248
20240318,123300,1084005150,4535,4545,4545,4535,5455
20240318,123200,1059234915,4545,4545,4545,4545,10
20240318,123100,1059189465,4545,4545,4550,4545,120
20240318,123000,1058644010,4550,4545,4550,4545,165
20240318,122900,1057893760,4545,4545,4550,4545,600
20240318,122800,1055164135,4545,4545,4545,4545,8
20240318,122700,1055127775,4545,4550,4550,4545,390
20240318,122600,1053354060,4550,4550,4550,4545,1161
20240318,122500,1048072095,4555,4550,4555,4550,76
20240318,122400,1047725970,4550,4545,4550,4545,831
20240318,122300,1043947805,4545,4550,4550,4545,19
20240318,122200,1043861400,4550,4550,4555,4550,3585
20240318,122100,1027549645,4550,4560,4560,4550,3595
20240318,122000,1011174285,4560,4560,4560,4560,476
20240318,121900,1009003725,4555,4560,4560,4555,1396
20240318,121800,1002638015,4560,4560,4560,4560,19
20240318,121700,1002551375,4570,4560,4570,4560,555
20240318,121600,1000020555,4560,4570,4570,4560,558
20240318,121500,997475190,4570,4565,4570,4565,47
20240318,121400,997260445,4570,4570,4570,4560,240
20240318,121300,996164020,4570,4570,4570,4570,1
20240318,121200,996159450,4560,4560,4560,4560,720
20240318,121100,992876250,4565,4560,4565,4560,240
20240318,121000,991781305,4565,4565,4565,4565,935
20240318,120900,987513030,4565,4575,4575,4565,2776
20240318,120800,974824060,4575,4575,4575,4575,50
20240318,120700,974595310,4575,4575,4575,4575,13
20240318,120600,974535835,4575,4575,4575,4570,104
20240318,120500,974060080,4570,4570,4570,4570,214
20240318,120400,973082100,4570,4580,4580,4570,143
20240318,120300,972428090,4580,4575,4580,4575,3160
20240318,120200,957971075,4580,4575,4580,4575,524
20240318,120100,955573685,4575,4580,4580,4575,3348
20240318,120000,940256565,4580,4575,4580,4575,85
20240318,115900,939867360,4575,4580,4585,4575,3336
20240318,115800,924588465,4580,4580,4580,4580,300
20240318,115700,923214465,4580,4580,4585,4580,1490
20240318,115600,916388440,4585,4585,4590,4585,743
20240318,115500,912981730,4585,4585,4585,4585,61
20240318,115400,912702045,4590,4590,4590,4585,77
20240318,115300,912348660,4585,4590,4590,4585,668
20240318,115200,909285825,4585,4585,4585,4585,72
20240318,115100,908955705,4585,4590,4590,4585,380
20240318,115000,907213080,4585,4585,4585,4585,107
20240318,114900,906722485,4585,4585,4585,4585,7
20240318,114800,906690390,4590,4585,4590,4585,181
20240318,114700,905860395,4585,4585,4585,4585,1152
20240318,114600,900578475,4590,4590,4590,4585,14
20240318,114500,900514260,4585,4580,4585,4580,657
20240318,114400,897504740,4585,4575,4585,4575,18072
20240318,114300,814728430,4575,4580,4580,4575,1395
20240318,114200,808339380,4580,4580,4580,4580,72
20240318,114100,808009620,4580,4580,4580,4580,207
20240318,114000,807061560,4580,4580,4580,4580,9
20240318,113900,807020340,4580,4580,4580,4580,100
20240318,113800,806562340,4585,4580,4585,4580,75
20240318,113700,806218550,4575,4580,4590,4575,5450
20240318,113600,781280075,4580,4580,4580,4580,0
20240318,113500,781280075,4580,4580,4580,4580,7
20240318,113400,781248015,4590,4590,4590,4590,278
20240318,113300,779971995,4595,4600,4600,4580,19
20240318,113200,779884740,4590,4595,4595,4590,186
20240318,113100,779030900,4595,4600,4600,4595,2
20240318,113000,779021705,4580,4595,4595,4580,226
20240318,112900,777983370,4580,4600,4605,4580,2105
20240318,112800,768339280,4605,4600,4605,4580,18
20240318,112700,768256615,4605,4585,4605,4585,3955
20240318,112600,750067890,4585,4590,4590,4585,2949
20240318,112500,736540925,4595,4595,4595,4595,41
20240318,112400,736352530,4600,4600,4600,4595,100
20240318,112300,735892740,4595,4600,4600,4595,34
20240318,112200,735736415,4595,4595,4600,4590,535
20240318,112100,733278820,4595,4595,4595,4590,19
20240318,112000,733191550,4595,4590,4595,4590,11
20240318,111900,733141055,4595,4595,4595,4590,12
20240318,111800,733085960,4590,4590,4590,4590,7
20240318,111700,733053830,4595,4595,4595,4595,124
20240318,111600,732484050,4590,4600,4605,4590,143
20240318,111500,731825920,4605,4600,4605,4590,263
20240318,111400,730618105,4590,4590,4590,4590,1
20240318,111300,730613515,4590,4595,4595,4590,99
20240318,111200,730158730,4590,4590,4590,4590,0
20240318,111100,730158730,4590,4590,4590,4585,87
20240318,111000,729759435,4600,4585,4605,4585,524
20240318,110900,727353215,4585,4590,4590,4585,134
20240318,110800,726738480,4590,4595,4595,4590,5393
20240318,110700,701973910,4595,4600,4600,4595,668
20240318,110600,698902950,4600,4620,4620,4600,4892
20240318,110500,676376435,4615,4615,4615,4615,77
20240318,110400,676021080,4615,4620,4620,4615,86
20240318,110300,675623840,4620,4615,4620,4615,279
20240318,110200,674335900,4615,4615,4620,4615,131
20240318,110100,673731280,4615,4615,4615,4610,607
20240318,110000,670930010,4610,4610,4610,4610,9
20240318,105900,670888520,4610,4615,4615,4610,150
20240318,105800,670196695,4615,4615,4615,4610,702
20240318,105700,666957010,4615,4615,4615,4615,28
20240318,105600,666827790,4615,4615,4615,4615,53
20240318,105500,666583195,4620,4620,4620,4620,0
20240318,105400,666583195,4620,4620,4620,4620,7
20240318,105300,666550855,4615,4615,4620,4615,1041
20240318,105200,661741710,4620,4620,4620,4610,119
20240318,105100,661192380,4620,4620,4620,4620,23
20240318,105000,661086120,4615,4620,4620,4615,449
20240318,104900,659011830,4620,4615,4620,4610,87
20240318,104800,658610335,4620,4610,4620,4610,351
20240318,104700,656992125,4605,4600,4605,4600,117
20240318,104600,656453475,4605,4605,4605,4600,1084
20240318,104500,651462055,4605,4605,4605,4605,124
20240318,104400,650891035,4600,4600,4605,4600,606
20240318,104300,648103105,4600,4600,4600,4600,22
20240318,104200,648001905,4595,4595,4605,4595,1018
20240318,104100,643324085,4600,4595,4600,4595,54
20240318,104000,643075785,4595,4595,4595,4595,607
20240318,103900,640286620,4600,4610,4610,4600,5777
20240318,103800,613692550,4610,4615,4615,4610,1863
20240318,103700,605100640,4615,4620,4620,4615,66
20240318,103600,604795790,4615,4615,4615,4615,54
20240318,103500,604546580,4620,4620,4620,4615,653
20240318,103400,601531000,4620,4620,4630,4620,114
20240318,103300,601004205,4620,4615,4620,4610,1404
20240318,103200,594524585,4615,4615,4615,4615,16
20240318,103100,594450745,4620,4615,4620,4615,50
20240318,103000,594219785,4620,4615,4620,4615,85
20240318,102900,593827120,4615,4620,4620,4615,304
20240318,102800,592422930,4620,4620,4630,4620,279
20240318,102700,591133700,4620,4620,4620,4620,0
20240318,102600,591133700,4620,4620,4630,4620,116
20240318,102500,590597670,4630,4630,4630,4630,27
20240318,102400,590472660,4630,4630,4630,4630,156
20240318,102300,589750380,4630,4630,4630,4630,134
20240318,102200,589129960,4630,4630,4630,4630,23
20240318,102100,589023470,4630,4630,4630,4630,26
20240318,102000,588903090,4630,4630,4630,4625,51
20240318,101900,588666965,4630,4630,4630,4630,100
20240318,101800,588203965,4630,4635,4635,4620,637
20240318,101700,585257930,4635,4635,4635,4635,47
20240318,101600,585040085,4635,4635,4635,4635,34
20240318,101500,584882495,4635,4640,4640,4635,49
20240318,101400,584655325,4630,4640,4640,4630,683
20240318,101300,581487745,4640,4640,4640,4640,736
20240318,101200,578072705,4640,4630,4640,4630,169
20240318,101100,577290125,4640,4640,4640,4640,8
20240318,101000,577253005,4625,4620,4625,4620,2106
20240318,100900,567513915,4625,4640,4640,4625,3212
20240318,100800,552651550,4665,4650,4665,4650,188
20240318,100700,551777305,4650,4640,4650,4640,36
20240318,100600,551610145,4630,4640,4640,4630,8
20240318,100500,551573095,4640,4640,4640,4630,2190
20240318,100400,541430725,4640,4635,4640,4635,2
20240318,100300,541421450,4645,4645,4645,4645,79
20240318,100200,541054495,4645,4645,4645,4635,15
20240318,100100,540984830,4645,4650,4650,4645,2623
20240318,100000,528800940,4640,4645,4650,4630,1116
20240318,095900,523619445,4645,4645,4645,4640,1003
20240318,095800,518965510,4630,4620,4645,4620,1593
20240318,095700,511590350,4615,4625,4625,4615,21
20240318,095600,511493325,4610,4605,4625,4605,62
20240318,095500,511207495,4605,4610,4615,4605,1241
20240318,095400,505485225,4615,4615,4615,4615,0
20240318,095300,505485225,4615,4605,4615,4605,31
20240318,095200,505342460,4615,4615,4615,4605,733
20240318,095100,501966975,4600,4600,4600,4600,0
20240318,095000,501966975,4600,4605,4605,4600,358
20240318,094900,500319925,4600,4605,4605,4600,1199
20240318,094800,494803905,4605,4605,4605,4600,876
20240318,094700,490770425,4605,4605,4605,4605,40
20240318,094600,490586225,4615,4600,4625,4600,1510
20240318,094500,483620615,4600,4625,4625,4600,321
20240318,094400,482139480,4625,4625,4625,4625,1
20240318,094300,482134855,4605,4605,4605,4600,2258
20240318,094200,471744965,4600,4620,4620,4600,5967
20240318,094100,444275625,4630,4630,4630,4630,8
20240318,094000,444238585,4620,4620,4620,4620,800
20240318,093900,440542585,4620,4625,4625,4620,100
20240318,093800,440080570,4620,4630,4630,4615,1221
20240318,093700,434436785,4640,4640,4640,4640,44
20240318,093600,434232625,4640,4640,4645,4640,3453
20240318,093500,418195965,4625,4630,4630,4625,3000
20240318,093400,404309930,4640,4640,4640,4635,1330
20240318,093300,398139380,4650,4650,4650,4650,31
20240318,093200,397995230,4640,4650,4665,4640,2654
20240318,093100,385669685,4650,4655,4655,4650,1526
20240318,093000,378573695,4650,4660,4660,4650,1382
20240318,092900,372138170,4670,4670,4670,4670,345
20240318,092800,370527020,4660,4660,4660,4660,66
20240318,092700,370219460,4675,4675,4675,4675,369
20240318,092600,368494385,4680,4660,4680,4660,56
20240318,092500,368233405,4670,4670,4670,4670,221
20240318,092400,367201335,4685,4675,4690,4675,1524
20240318,092300,360066185,4675,4660,4675,4660,1226
20240318,092200,354343860,4660,4675,4675,4655,112
20240318,092100,353820475,4675,4660,4675,4655,866
20240318,092000,349785965,4655,4670,4670,4655,2482
20240318,091900,338227000,4680,4675,4680,4670,1944
20240318,091800,329140525,4680,4675,4680,4665,6774
20240318,091700,297516700,4675,4675,4680,4675,118
20240318,091600,296965025,4680,4665,4680,4665,4794
20240318,091500,274546590,4665,4650,4665,4650,2463
20240318,091400,263068515,4650,4670,4680,4650,708
20240318,091300,259758410,4675,4630,4675,4630,13175
20240318,091200,198478515,4630,4620,4630,4620,766
20240318,091100,194934500,4625,4590,4625,4590,1234
20240318,091000,189270405,4590,4600,4600,4590,2942
20240318,090900,175764160,4600,4630,4630,4600,856
20240318,090800,171823660,4630,4615,4630,4615,574
20240318,090700,169171555,4615,4620,4625,4615,2024
20240318,090600,159827375,4620,4610,4625,4610,6639
20240318,090500,129158355,4610,4575,4610,4560,4310
20240318,090400,109403950,4575,4565,4585,4560,7658
20240318,090300,74394720,4565,4570,4570,4540,542
20240318,090200,71923385,4570,4575,4575,4565,377
20240318,090100,70200660,4565,4535,4565,4505,4252
20240318,090000,50960340,4540,4590,4590,4535,11155