stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185800,1555179448,1650,1650,1650,1650,21374
20240318,185700,1555179448,1650,1650,1650,1650,0
20240318,185600,1555179448,1650,1650,1650,1650,0
20240318,185500,1555179448,1650,1650,1650,1650,0
20240318,185400,1555179448,1650,1650,1650,1650,0
20240318,185300,1555179448,1650,1650,1650,1650,0
20240318,185200,1555179448,1650,1650,1650,1650,0
20240318,185100,1555179448,1650,1650,1650,1650,0
20240318,185000,1555179448,1650,1650,1650,1650,0
20240318,184900,1555179448,1650,1650,1650,1650,0
20240318,184800,1555179448,1650,1650,1650,1650,0
20240318,184700,1555179448,1650,1650,1650,1650,0
20240318,184600,1555179448,1650,1650,1650,1650,0
20240318,184500,1555179448,1650,1650,1650,1650,0
20240318,184400,1555179448,1650,1650,1650,1650,0
20240318,184300,1555179448,1650,1650,1650,1650,0
20240318,184200,1555179448,1650,1650,1650,1650,0
20240318,184100,1555179448,1650,1650,1650,1650,0
20240318,184000,1555179448,1650,1650,1650,1650,0
20240318,183900,1555179448,1650,1650,1650,1650,0
20240318,183800,1555179448,1650,1650,1650,1650,0
20240318,183700,1555179448,1650,1650,1650,1650,0
20240318,183600,1555179448,1650,1650,1650,1650,0
20240318,183500,1555179448,1650,1650,1650,1650,0
20240318,183400,1555179448,1650,1650,1650,1650,0
20240318,183300,1555179448,1650,1650,1650,1650,0
20240318,183200,1555179448,1650,1650,1650,1650,0
20240318,183100,1555179448,1650,1650,1650,1650,0
20240318,183000,1555179448,1650,1650,1650,1650,0
20240318,182900,1555179448,1650,1650,1650,1650,0
20240318,182800,1555179448,1650,1650,1650,1650,21374
20240318,182700,1555179448,1650,1650,1650,1650,0
20240318,182600,1555179448,1650,1650,1650,1650,0
20240318,182500,1555179448,1650,1650,1650,1650,0
20240318,182400,1555179448,1650,1650,1650,1650,0
20240318,182300,1555179448,1650,1650,1650,1650,0
20240318,182200,1555179448,1650,1650,1650,1650,0
20240318,182100,1555179448,1650,1650,1650,1650,0
20240318,182000,1555179448,1650,1650,1650,1650,0
20240318,181900,1555179448,1650,1650,1650,1650,0
20240318,181800,1555179448,1650,1650,1650,1650,0
20240318,181700,1555179448,1650,1650,1650,1650,0
20240318,181600,1555179448,1650,1650,1650,1650,0
20240318,181500,1555179448,1650,1650,1650,1650,0
20240318,181400,1555179448,1650,1650,1650,1650,0
20240318,181300,1555179448,1650,1650,1650,1650,0
20240318,181200,1555179448,1650,1650,1650,1650,0
20240318,181100,1555179448,1650,1650,1650,1650,0
20240318,181000,1555179448,1650,1650,1650,1650,0
20240318,180900,1555179448,1650,1650,1650,1650,0
20240318,180800,1555179448,1650,1650,1650,1650,0
20240318,180700,1555179448,1650,1650,1650,1650,0
20240318,180600,1555179448,1650,1650,1650,1650,0
20240318,180500,1555179448,1650,1650,1650,1650,0
20240318,180400,1555179448,1650,1650,1650,1650,0
20240318,180300,1555179448,1650,1650,1650,1650,0
20240318,180200,1555179448,1650,1650,1650,1650,0
20240318,180100,1555179448,1650,1650,1650,1650,0
20240318,180000,1555179448,1650,1650,1650,1650,0
20240318,175900,1555179448,1650,1650,1650,1650,0
20240318,175800,1555179448,1650,1650,1650,1650,21374
20240318,175700,1555179448,1650,1650,1650,1650,0
20240318,175600,1555179448,1650,1650,1650,1650,0
20240318,175500,1555179448,1650,1650,1650,1650,0
20240318,175400,1555179448,1650,1650,1650,1650,0
20240318,175300,1555179448,1650,1650,1650,1650,0
20240318,175200,1555179448,1650,1650,1650,1650,0
20240318,175100,1555179448,1650,1650,1650,1650,0
20240318,175000,1555179448,1650,1650,1650,1650,0
20240318,174900,1555179448,1650,1650,1650,1650,0
20240318,174800,1555179448,1650,1650,1650,1650,0
20240318,174700,1555179448,1650,1650,1650,1650,0
20240318,174600,1555179448,1650,1650,1650,1650,0
20240318,174500,1555179448,1650,1650,1650,1650,0
20240318,174400,1555179448,1650,1650,1650,1650,0
20240318,174300,1555179448,1650,1650,1650,1650,0
20240318,174200,1555179448,1650,1650,1650,1650,0
20240318,174100,1555179448,1650,1650,1650,1650,0
20240318,174000,1555179448,1650,1650,1650,1650,0
20240318,173900,1555179448,1650,1650,1650,1650,0
20240318,173800,1555179448,1650,1650,1650,1650,0
20240318,173700,1555179448,1650,1650,1650,1650,0
20240318,173600,1555179448,1650,1650,1650,1650,0
20240318,173500,1555179448,1650,1650,1650,1650,0
20240318,173400,1555179448,1650,1650,1650,1650,0
20240318,173300,1555179448,1650,1650,1650,1650,0
20240318,173200,1555179448,1650,1650,1650,1650,0
20240318,173100,1555179448,1650,1650,1650,1650,0
20240318,173000,1555179448,1650,1650,1650,1650,0
20240318,172900,1555179448,1650,1650,1650,1650,0
20240318,172800,1555179448,1650,1650,1650,1650,21374
20240318,172700,1555179448,1650,1650,1650,1650,0
20240318,172600,1555179448,1650,1650,1650,1650,0
20240318,172500,1555179448,1650,1650,1650,1650,0
20240318,172400,1555179448,1650,1650,1650,1650,0
20240318,172300,1555179448,1650,1650,1650,1650,0
20240318,172200,1555179448,1650,1650,1650,1650,0
20240318,172100,1555179448,1650,1650,1650,1650,0
20240318,172000,1555179448,1650,1650,1650,1650,0
20240318,171900,1555179448,1650,1650,1650,1650,0
20240318,171800,1555179448,1650,1650,1650,1650,0
20240318,171700,1555179448,1650,1650,1650,1650,0
20240318,171600,1555179448,1650,1650,1650,1650,0
20240318,171500,1555179448,1650,1650,1650,1650,0
20240318,171400,1555179448,1650,1650,1650,1650,0
20240318,171300,1555179448,1650,1650,1650,1650,0
20240318,171200,1555179448,1650,1650,1650,1650,0
20240318,171100,1555179448,1650,1650,1650,1650,0
20240318,171000,1555179448,1650,1650,1650,1650,0
20240318,170900,1555179448,1650,1650,1650,1650,0
20240318,170800,1555179448,1650,1650,1650,1650,0
20240318,170700,1555179448,1650,1650,1650,1650,0
20240318,170600,1555179448,1650,1650,1650,1650,0
20240318,170500,1555179448,1650,1650,1650,1650,0
20240318,170400,1555179448,1650,1650,1650,1650,0
20240318,170300,1555179448,1650,1650,1650,1650,0
20240318,170200,1555179448,1650,1650,1650,1650,0
20240318,170100,1555179448,1650,1650,1650,1650,0
20240318,170000,1555179448,1650,1650,1650,1650,0
20240318,165900,1555179448,1650,1650,1650,1650,0
20240318,165800,1555179448,1650,1650,1650,1650,21374
20240318,165700,1555179448,1650,1650,1650,1650,0
20240318,165600,1555179448,1650,1650,1650,1650,0
20240318,165500,1555179448,1650,1650,1650,1650,0
20240318,165400,1555179448,1650,1650,1650,1650,0
20240318,165300,1555179448,1650,1650,1650,1650,0
20240318,165200,1555179448,1650,1650,1650,1650,0
20240318,165100,1555179448,1650,1650,1650,1650,0
20240318,165000,1555179448,1650,1650,1650,1650,0
20240318,164900,1555179448,1650,1650,1650,1650,0
20240318,164800,1555179448,1650,1650,1650,1650,0
20240318,164700,1555179448,1650,1650,1650,1650,0
20240318,164600,1555179448,1650,1650,1650,1650,0
20240318,164500,1555179448,1650,1650,1650,1650,0
20240318,164400,1555179448,1650,1650,1650,1650,0
20240318,164300,1555179448,1650,1650,1650,1650,0
20240318,164200,1555179448,1650,1650,1650,1650,0
20240318,164100,1555179448,1650,1650,1650,1650,0
20240318,164000,1555179448,1650,1650,1650,1650,0
20240318,163900,1555179448,1650,1650,1650,1650,0
20240318,163800,1555179448,1650,1650,1650,1650,0
20240318,163700,1555179448,1650,1650,1650,1650,0
20240318,163600,1555179448,1650,1650,1650,1650,0
20240318,163500,1555179448,1650,1650,1650,1650,0
20240318,163400,1555179448,1650,1650,1650,1650,0
20240318,163300,1555179448,1650,1650,1650,1650,0
20240318,163200,1555179448,1650,1650,1650,1650,0
20240318,163100,1555179448,1650,1650,1650,1650,0
20240318,163000,1555179448,1650,1650,1650,1650,0
20240318,162900,1555179448,1650,1650,1650,1650,0
20240318,162800,1555179448,1650,1650,1650,1650,21374
20240318,162700,1555179448,1650,1650,1650,1650,0
20240318,162600,1555179448,1650,1650,1650,1650,0
20240318,162500,1555179448,1650,1650,1650,1650,0
20240318,162400,1555179448,1650,1650,1650,1650,0
20240318,162300,1555179448,1650,1650,1650,1650,0
20240318,162200,1555179448,1650,1650,1650,1650,0
20240318,162100,1555179448,1650,1650,1650,1650,0
20240318,162000,1555179448,1650,1650,1650,1650,0
20240318,161900,1555179448,1650,1650,1650,1650,0
20240318,161800,1555179448,1650,1650,1650,1650,0
20240318,161700,1555179448,1650,1650,1650,1650,0
20240318,161600,1555179448,1650,1650,1650,1650,0
20240318,161500,1555179448,1650,1650,1650,1650,0
20240318,161400,1555179448,1650,1650,1650,1650,0
20240318,161300,1555179448,1650,1650,1650,1650,0
20240318,161200,1555179448,1650,1650,1650,1650,0
20240318,161100,1555179448,1650,1650,1650,1650,0
20240318,161000,1555179448,1650,1650,1650,1650,0
20240318,160900,1555179448,1650,1650,1650,1650,0
20240318,160800,1555179448,1650,1650,1650,1650,0
20240318,160700,1555179448,1650,1650,1650,1650,0
20240318,160600,1555179448,1650,1650,1650,1650,0
20240318,160500,1555179448,1650,1650,1650,1650,0
20240318,160400,1555179448,1650,1650,1650,1650,0
20240318,160300,1555179448,1650,1650,1650,1650,0
20240318,160200,1555179448,1650,1650,1650,1650,0
20240318,160100,1555179448,1650,1650,1650,1650,0
20240318,160000,1555179448,1650,1650,1650,1650,0
20240318,155900,1555179448,1650,1650,1650,1650,0
20240318,155800,1555179448,1650,1650,1650,1650,21374
20240318,155700,1555179448,1650,1650,1650,1650,0
20240318,155600,1555179448,1650,1650,1650,1650,0
20240318,155500,1555179448,1650,1650,1650,1650,0
20240318,155400,1555179448,1650,1650,1650,1650,0
20240318,155300,1555179448,1650,1650,1650,1650,0
20240318,155200,1555179448,1650,1650,1650,1650,0
20240318,155100,1555179448,1650,1650,1650,1650,0
20240318,155000,1555179448,1650,1650,1650,1650,0
20240318,154900,1555179448,1650,1650,1650,1650,0
20240318,154800,1555179448,1650,1650,1650,1650,0
20240318,154700,1555179448,1650,1650,1650,1650,0
20240318,154600,1555179448,1650,1650,1650,1650,0
20240318,154500,1555179448,1650,1650,1650,1650,0
20240318,154400,1555179448,1650,1650,1650,1650,0
20240318,154300,1555179448,1650,1650,1650,1650,0
20240318,154200,1555179448,1650,1650,1650,1650,0
20240318,154100,1555179448,1650,1650,1650,1650,0
20240318,154000,1555179448,1650,1650,1650,1650,0
20240318,153900,1555179448,1650,1650,1650,1650,0
20240318,153800,1555179448,1650,1650,1650,1650,0
20240318,153700,1555179448,1650,1650,1650,1650,0
20240318,153600,1555179448,1650,1650,1650,1650,0
20240318,153500,1555179448,1650,1650,1650,1650,0
20240318,153400,1555179448,1650,1650,1650,1650,0
20240318,153300,1555179448,1650,1650,1650,1650,0
20240318,153200,1555179448,1650,1650,1650,1650,0
20240318,153100,1555179448,1650,1650,1650,1650,0
20240318,153000,1555179448,1650,1650,1650,1650,21374
20240318,152900,1519912348,1662,1662,1662,1662,0
20240318,152800,1519912348,1662,1662,1662,1662,0
20240318,152700,1519912348,1662,1662,1662,1662,0
20240318,152600,1519912348,1662,1662,1662,1662,0
20240318,152500,1519912348,1662,1662,1662,1662,0
20240318,152400,1519912348,1662,1662,1662,1662,0
20240318,152300,1519912348,1662,1662,1662,1662,0
20240318,152200,1519912348,1662,1662,1662,1662,0
20240318,152100,1519912348,1662,1662,1662,1662,0
20240318,152000,1519912348,1662,1662,1662,1662,0
20240318,151900,1519912348,1662,1662,1662,1662,303
20240318,151800,1519408762,1662,1658,1662,1651,7946
20240318,151700,1506276875,1658,1658,1658,1658,748
20240318,151600,1505036691,1658,1660,1660,1652,9983
20240318,151500,1488490588,1658,1658,1658,1658,0
20240318,151400,1488490588,1658,1658,1658,1658,0
20240318,151300,1488490588,1658,1658,1658,1658,0
20240318,151200,1488490588,1658,1658,1658,1658,50
20240318,151100,1488407688,1658,1658,1658,1658,1
20240318,151000,1488406030,1652,1652,1652,1652,1629
20240318,150900,1485714922,1652,1653,1653,1652,1257
20240318,150800,1483638058,1653,1654,1654,1653,1900
20240318,150700,1480496958,1658,1658,1658,1658,129
20240318,150600,1480283076,1658,1658,1658,1658,51
20240318,150500,1480198518,1658,1658,1658,1658,0
20240318,150400,1480198518,1658,1658,1658,1658,10
20240318,150300,1480181938,1658,1658,1658,1658,0
20240318,150200,1480181938,1658,1658,1658,1658,24
20240318,150100,1480142146,1653,1653,1653,1653,605
20240318,150000,1479142081,1654,1659,1659,1654,700
20240318,145900,1477982281,1654,1655,1655,1654,5000
20240318,145800,1469712129,1655,1657,1657,1655,548
20240318,145700,1468804989,1659,1654,1659,1654,255
20240318,145600,1468382744,1654,1654,1654,1654,100
20240318,145500,1468217344,1654,1654,1654,1654,400
20240318,145400,1467555744,1654,1654,1654,1654,0
20240318,145300,1467555744,1654,1654,1654,1654,0
20240318,145200,1467555744,1654,1654,1654,1654,400
20240318,145100,1466894144,1654,1654,1654,1654,54
20240318,145000,1466804828,1654,1654,1654,1654,343
20240318,144900,1466237506,1659,1659,1659,1659,0
20240318,144800,1466237506,1659,1659,1659,1659,150
20240318,144700,1465988656,1660,1660,1660,1660,0
20240318,144600,1465988656,1660,1654,1660,1654,205
20240318,144500,1465649556,1654,1654,1654,1654,193
20240318,144400,1465330334,1654,1654,1654,1654,35
20240318,144300,1465272444,1654,1654,1654,1654,200
20240318,144200,1464941644,1654,1654,1654,1654,1
20240318,144100,1464939990,1653,1653,1653,1653,0
20240318,144000,1464939990,1653,1653,1653,1653,0
20240318,143900,1464939990,1653,1657,1657,1653,2010
20240318,143800,1461612520,1657,1657,1657,1657,100
20240318,143700,1461446820,1657,1658,1658,1657,163
20240318,143600,1461176649,1660,1660,1660,1660,83
20240318,143500,1461038869,1660,1660,1660,1660,664
20240318,143400,1459936629,1660,1662,1662,1660,5380
20240318,143300,1451005064,1663,1665,1665,1663,1138
20240318,143200,1449110594,1665,1665,1665,1665,1160
20240318,143100,1447179194,1665,1665,1665,1665,30
20240318,143000,1447129244,1665,1665,1665,1665,0
20240318,142900,1447129244,1665,1665,1665,1665,0
20240318,142800,1447129244,1665,1664,1665,1664,524
20240318,142700,1446257287,1664,1665,1665,1664,3000
20240318,142600,1441265051,1675,1675,1675,1675,0
20240318,142500,1441265051,1675,1675,1675,1675,0
20240318,142400,1441265051,1675,1675,1675,1675,0
20240318,142300,1441265051,1675,1666,1675,1666,7955
20240318,142200,1427971400,1664,1660,1664,1660,3776
20240318,142100,1421695127,1660,1660,1660,1651,19460
20240318,142000,1389523917,1660,1660,1660,1660,0
20240318,141900,1389523917,1660,1660,1660,1660,300
20240318,141800,1389025917,1660,1660,1660,1660,0
20240318,141700,1389025917,1660,1660,1660,1660,3000
20240318,141600,1384045917,1660,1661,1661,1660,2000
20240318,141500,1380724318,1660,1660,1670,1660,20459
20240318,141400,1346703954,1651,1659,1660,1651,15779
20240318,141300,1320564888,1651,1655,1655,1651,8000
20240318,141200,1307327687,1655,1660,1660,1655,997
20240318,141100,1305677036,1660,1656,1660,1655,1510
20240318,141000,1303177851,1656,1661,1661,1656,1165
20240318,140900,1301248571,1661,1660,1661,1660,250
20240318,140800,1300833561,1655,1655,1655,1655,700
20240318,140700,1299675061,1652,1652,1652,1652,0
20240318,140600,1299675061,1652,1652,1652,1652,0
20240318,140500,1299675061,1652,1652,1652,1652,0
20240318,140400,1299675061,1652,1652,1652,1652,100
20240318,140300,1299509861,1652,1652,1652,1652,0
20240318,140200,1299509861,1652,1653,1653,1652,1140
20240318,140100,1297626550,1654,1654,1654,1654,0
20240318,140000,1297626550,1654,1654,1654,1654,0
20240318,135900,1297626550,1654,1654,1654,1654,0
20240318,135800,1297626550,1654,1655,1655,1654,2
20240318,135700,1297623241,1652,1653,1653,1652,6017
20240318,135600,1287680702,1653,1660,1660,1653,3000
20240318,135500,1282719734,1660,1660,1660,1660,2
20240318,135400,1282716414,1660,1660,1660,1660,554
20240318,135300,1281796774,1660,1660,1660,1660,259
20240318,135200,1281366834,1660,1660,1660,1660,1215
20240318,135100,1279349934,1660,1660,1660,1660,0
20240318,135000,1279349934,1660,1660,1660,1660,0
20240318,134900,1279349934,1660,1660,1660,1660,0
20240318,134800,1279349934,1660,1660,1660,1660,2
20240318,134700,1279346614,1660,1660,1660,1660,0
20240318,134600,1279346614,1660,1660,1660,1660,9
20240318,134500,1279331674,1660,1660,1660,1660,0
20240318,134400,1279331674,1660,1660,1660,1660,300
20240318,134300,1278833674,1653,1653,1653,1653,81
20240318,134200,1278699781,1653,1653,1653,1653,0
20240318,134100,1278699781,1653,1653,1653,1653,0
20240318,134000,1278699781,1653,1653,1653,1653,0
20240318,133900,1278699781,1653,1653,1653,1653,35
20240318,133800,1278641926,1653,1653,1653,1653,2
20240318,133700,1278638620,1660,1660,1660,1660,2
20240318,133600,1278635300,1653,1653,1653,1653,0
20240318,133500,1278635300,1653,1653,1653,1653,1
20240318,133400,1278633647,1652,1652,1652,1652,0
20240318,133300,1278633647,1652,1652,1652,1652,0
20240318,133200,1278633647,1652,1652,1652,1652,0
20240318,133100,1278633647,1652,1661,1661,1652,4018
20240318,133000,1271993304,1661,1661,1661,1661,254
20240318,132900,1271571410,1661,1661,1661,1661,17
20240318,132800,1271543173,1653,1654,1654,1653,4003
20240318,132700,1264922356,1654,1657,1657,1654,6115
20240318,132600,1254799342,1657,1657,1657,1657,0
20240318,132500,1254799342,1657,1660,1660,1657,1000
20240318,132400,1253142181,1660,1660,1660,1660,0
20240318,132300,1253142181,1660,1660,1660,1660,1
20240318,132200,1253140521,1660,1660,1660,1660,0
20240318,132100,1253140521,1660,1660,1660,1660,0
20240318,132000,1253140521,1660,1660,1660,1660,0
20240318,131900,1253140521,1660,1660,1660,1660,0
20240318,131800,1253140521,1660,1660,1660,1660,0
20240318,131700,1253140521,1660,1660,1660,1660,0
20240318,131600,1253140521,1660,1658,1660,1657,1010
20240318,131500,1251466521,1658,1663,1663,1658,779
20240318,131400,1250174934,1658,1658,1663,1658,242
20240318,131300,1249773443,1663,1663,1663,1663,5
20240318,131200,1249765128,1663,1663,1663,1663,1
20240318,131100,1249763465,1658,1660,1660,1658,1000
20240318,131000,1248105335,1663,1663,1663,1663,0
20240318,130900,1248105335,1663,1663,1663,1663,5
20240318,130800,1248097020,1663,1663,1663,1663,10
20240318,130700,1248080390,1657,1657,1657,1657,0
20240318,130600,1248080390,1657,1658,1658,1657,3000
20240318,130500,1243109237,1657,1657,1657,1657,0
20240318,130400,1243109237,1657,1657,1657,1657,0
20240318,130300,1243109237,1657,1657,1657,1656,2000
20240318,130200,1239795578,1657,1658,1658,1657,1000
20240318,130100,1238138457,1656,1657,1657,1656,21596
20240318,130000,1202374181,1657,1658,1658,1656,2000
20240318,125900,1199060280,1660,1660,1660,1660,1000
20240318,125800,1197400280,1660,1660,1660,1660,57
20240318,125700,1197305660,1660,1660,1660,1660,0
20240318,125600,1197305660,1660,1660,1660,1660,10
20240318,125500,1197289060,1660,1660,1660,1660,933
20240318,125400,1195740280,1656,1656,1656,1656,0
20240318,125300,1195740280,1656,1656,1656,1656,1000
20240318,125200,1194084280,1656,1656,1656,1656,80
20240318,125100,1193951800,1655,1655,1655,1655,0
20240318,125000,1193951800,1655,1659,1659,1655,300
20240318,124900,1193454972,1660,1661,1661,1660,701
20240318,124800,1192290621,1661,1669,1669,1661,383
20240318,124700,1191653658,1669,1669,1669,1669,0
20240318,124600,1191653658,1669,1669,1669,1669,0
20240318,124500,1191653658,1669,1669,1669,1669,100
20240318,124400,1191486758,1669,1669,1669,1669,0
20240318,124300,1191486758,1669,1669,1669,1669,0
20240318,124200,1191486758,1669,1669,1669,1669,0
20240318,124100,1191486758,1669,1665,1669,1665,105
20240318,124000,1191311517,1664,1664,1664,1664,13851
20240318,123900,1168263453,1664,1664,1664,1664,675
20240318,123800,1167140253,1664,1664,1664,1664,0
20240318,123700,1167140253,1664,1664,1664,1664,0
20240318,123600,1167140253,1664,1664,1664,1664,3
20240318,123500,1167135261,1664,1664,1664,1664,0
20240318,123400,1167135261,1664,1664,1664,1664,0
20240318,123300,1167135261,1664,1664,1664,1664,0
20240318,123200,1167135261,1664,1664,1664,1664,0
20240318,123100,1167135261,1664,1664,1664,1664,0
20240318,123000,1167135261,1664,1664,1664,1664,522
20240318,122900,1166266653,1664,1664,1664,1664,1
20240318,122800,1166264989,1659,1659,1659,1659,3
20240318,122700,1166260012,1659,1659,1659,1659,0
20240318,122600,1166260012,1659,1659,1659,1659,156
20240318,122500,1166001208,1659,1659,1659,1659,54
20240318,122400,1165911622,1658,1653,1658,1653,297
20240318,122300,1165419201,1651,1657,1657,1651,24629
20240318,122200,1124702846,1658,1660,1664,1658,5779
20240318,122100,1115117300,1664,1664,1664,1664,0
20240318,122000,1115117300,1664,1664,1664,1664,1
20240318,121900,1115115636,1659,1659,1659,1659,0
20240318,121800,1115115636,1659,1659,1659,1659,0
20240318,121700,1115115636,1659,1659,1659,1659,35
20240318,121600,1115057571,1658,1658,1658,1658,0
20240318,121500,1115057571,1658,1658,1658,1658,1000
20240318,121400,1113399571,1658,1660,1660,1658,4000
20240318,121300,1106762149,1660,1664,1665,1660,4368
20240318,121200,1099495898,1664,1664,1664,1664,339
20240318,121100,1098931802,1665,1662,1665,1662,2044
20240318,121000,1095531586,1660,1661,1661,1660,4000
20240318,120900,1088891025,1661,1663,1663,1661,1050
20240318,120800,1087146791,1662,1662,1662,1661,1069
20240318,120700,1085370540,1669,1669,1669,1669,0
20240318,120600,1085370540,1669,1669,1669,1669,0
20240318,120500,1085370540,1669,1669,1669,1669,0
20240318,120400,1085370540,1669,1669,1669,1669,100
20240318,120300,1085203640,1669,1669,1669,1669,50
20240318,120200,1085120190,1669,1664,1669,1661,1050
20240318,120100,1083374403,1669,1669,1669,1669,1
20240318,120000,1083372734,1664,1664,1664,1664,0
20240318,115900,1083372734,1664,1664,1664,1664,0
20240318,115800,1083372734,1664,1664,1664,1664,0
20240318,115700,1083372734,1664,1664,1664,1664,200
20240318,115600,1083039934,1664,1664,1664,1664,171
20240318,115500,1082755390,1664,1664,1664,1664,7320
20240318,115400,1070574910,1664,1665,1665,1664,5000
20240318,115300,1062252709,1665,1665,1665,1665,0
20240318,115200,1062252709,1665,1670,1670,1665,3173
20240318,115100,1056968819,1670,1670,1670,1670,2003
20240318,115000,1053623809,1664,1664,1664,1664,0
20240318,114900,1053623809,1664,1664,1664,1664,0
20240318,114800,1053623809,1664,1667,1667,1664,1997
20240318,114700,1050297638,1670,1670,1670,1670,3
20240318,114600,1050292628,1666,1667,1667,1666,1001
20240318,114500,1048624912,1665,1665,1665,1665,0
20240318,114400,1048624912,1665,1665,1665,1665,0
20240318,114300,1048624912,1665,1665,1665,1665,0
20240318,114200,1048624912,1665,1666,1666,1665,5000
20240318,114100,1040295116,1666,1666,1666,1666,0
20240318,114000,1040295116,1666,1666,1666,1666,0
20240318,113900,1040295116,1666,1668,1668,1666,5000
20240318,113800,1031957558,1668,1668,1668,1668,0
20240318,113700,1031957558,1668,1668,1668,1668,0
20240318,113600,1031957558,1668,1670,1670,1668,5000
20240318,113500,1023611290,1670,1670,1677,1669,3911
20240318,113400,1017081673,1669,1670,1670,1669,2000
20240318,113300,1013742673,1669,1670,1670,1669,3000
20240318,113200,1008732803,1670,1670,1670,1670,1300
20240318,113100,1006561803,1670,1669,1670,1669,3002
20240318,113000,1001550465,1670,1670,1670,1670,3298
20240318,112900,996042805,1669,1679,1679,1668,13000
20240318,112800,974264950,1679,1669,1679,1669,2291
20240318,112700,970423581,1668,1669,1669,1668,1000
20240318,112600,968754631,1669,1669,1669,1668,3060
20240318,112500,963648656,1669,1669,1670,1669,2037
20240318,112400,960247960,1670,1670,1670,1670,2131
20240318,112300,956689190,1669,1668,1669,1668,4000
20240318,112200,950016190,1667,1668,1668,1667,4000
20240318,112100,943345048,1668,1669,1669,1668,1002
20240318,112000,941673412,1668,1669,1670,1667,3233
20240318,111900,936276849,1667,1674,1674,1667,2313
20240318,111800,932417787,1674,1669,1674,1668,1523
20240318,111700,929874173,1668,1671,1671,1668,5925
20240318,111600,919984036,1673,1672,1674,1670,2981
20240318,111500,915001197,1674,1672,1674,1671,2561
20240318,111400,910719532,1672,1672,1672,1671,2374
20240318,111300,906750519,1671,1673,1673,1671,4899
20240318,111200,898557190,1673,1675,1675,1673,3000
20240318,111100,893535761,1674,1675,1675,1674,1000
20240318,111000,891860961,1675,1675,1675,1675,3000
20240318,110900,886835961,1675,1675,1675,1675,2000
20240318,110800,883485961,1673,1675,1679,1673,2002
20240318,110700,880134919,1674,1674,1674,1674,1607
20240318,110600,877444801,1673,1675,1675,1673,2000
20240318,110500,874097400,1673,1673,1673,1673,0
20240318,110400,874097400,1673,1682,1682,1673,9000
20240318,110300,859000608,1681,1681,1681,1681,3200
20240318,110200,853621408,1681,1693,1693,1681,7014
20240318,110100,841813309,1696,1693,1696,1693,13
20240318,110000,841791273,1693,1696,1696,1693,86
20240318,105900,841645426,1696,1696,1696,1696,0
20240318,105800,841645426,1696,1696,1696,1696,0
20240318,105700,841645426,1696,1696,1696,1696,0
20240318,105600,841645426,1696,1696,1696,1696,0
20240318,105500,841645426,1696,1696,1696,1696,24
20240318,105400,841604722,1693,1693,1693,1693,0
20240318,105300,841604722,1693,1693,1693,1693,0
20240318,105200,841604722,1693,1704,1704,1693,137
20240318,105100,841372715,1704,1704,1704,1704,20
20240318,105000,841338635,1704,1704,1704,1704,17
20240318,104900,841309667,1709,1709,1709,1709,0
20240318,104800,841309667,1709,1709,1709,1709,0
20240318,104700,841309667,1709,1707,1709,1707,1928
20240318,104600,838014719,1709,1687,1709,1687,2500
20240318,104500,833769868,1697,1697,1697,1697,6
20240318,104400,833759686,1686,1687,1687,1686,237
20240318,104300,833359987,1682,1682,1682,1682,0
20240318,104200,833359987,1682,1699,1699,1679,3200
20240318,104100,827952194,1697,1698,1698,1697,3000
20240318,104000,822861177,1697,1707,1707,1697,1001
20240318,103900,821162470,1696,1695,1701,1695,4914
20240318,103800,812820085,1695,1690,1699,1690,3643
20240318,103700,806646615,1690,1685,1690,1685,4258
20240318,103600,799456092,1685,1680,1685,1680,2004
20240318,103500,796084352,1679,1675,1685,1675,1710
20240318,103400,793217140,1671,1671,1671,1671,0
20240318,103300,793217140,1671,1675,1675,1671,3144
20240318,103200,787960915,1675,1675,1675,1675,1629
20240318,103100,785232340,1675,1675,1679,1675,2871
20240318,103000,780423378,1675,1672,1675,1672,210
20240318,102900,780072228,1672,1670,1672,1667,3800
20240318,102800,773734470,1670,1670,1670,1670,0
20240318,102700,773734470,1670,1670,1670,1670,2269
20240318,102600,769945240,1670,1675,1675,1670,4411
20240318,102500,762571250,1680,1680,1680,1680,10
20240318,102400,762554450,1680,1680,1680,1680,1060
20240318,102300,760773650,1680,1680,1680,1680,10314
20240318,102200,743446130,1680,1680,1680,1680,5466
20240318,102100,734263250,1685,1680,1685,1680,3406
20240318,102000,728527866,1680,1670,1680,1670,19472
20240318,101900,695856983,1670,1670,1670,1670,615
20240318,101800,694829933,1670,1669,1670,1660,8250
20240318,101700,681128185,1670,1662,1670,1660,11112
20240318,101600,662666422,1661,1667,1667,1661,3624
20240318,101500,656642818,1660,1660,1660,1660,0
20240318,101400,656642818,1660,1660,1660,1660,36
20240318,101300,656583058,1660,1662,1662,1660,6103
20240318,101200,646451866,1664,1667,1667,1664,496
20240318,101100,645626354,1667,1667,1667,1667,0
20240318,101000,645626354,1667,1667,1667,1667,30
20240318,100900,645576344,1664,1664,1664,1664,500
20240318,100800,644744344,1667,1663,1667,1663,3018
20240318,100700,639714106,1663,1663,1663,1663,101
20240318,100600,639546143,1663,1665,1665,1658,13
20240318,100500,639524572,1667,1661,1667,1658,691
20240318,100400,638377315,1658,1661,1661,1658,3700
20240318,100300,632240875,1660,1668,1668,1660,3017
20240318,100200,627230726,1668,1670,1670,1668,12
20240318,100100,627210702,1661,1663,1670,1661,804
20240318,100000,625874574,1662,1666,1666,1662,564
20240318,095900,624936950,1666,1667,1672,1663,5957
20240318,095800,615022091,1668,1678,1678,1668,7656
20240318,095700,602245827,1670,1671,1671,1670,3059
20240318,095600,597136427,1671,1680,1680,1671,15100
20240318,095500,571888400,1680,1680,1680,1680,30
20240318,095400,571838000,1673,1673,1673,1673,0
20240318,095300,571838000,1673,1679,1679,1673,6910
20240318,095200,560271423,1679,1679,1679,1673,1300
20240318,095100,558094271,1679,1679,1679,1679,100
20240318,095000,557926371,1679,1679,1679,1679,1384
20240318,094900,555602635,1679,1679,1679,1679,1000
20240318,094800,553923635,1673,1673,1673,1673,0
20240318,094700,553923635,1673,1673,1673,1673,2326
20240318,094600,550032237,1673,1675,1675,1673,1000
20240318,094500,548358363,1675,1675,1675,1675,1000
20240318,094400,546683363,1675,1680,1680,1675,1819
20240318,094300,543630923,1680,1675,1680,1675,1500
20240318,094200,541118173,1672,1673,1675,1672,5274
20240318,094100,532293839,1673,1675,1675,1673,1053
20240318,094000,530530070,1671,1671,1671,1671,21
20240318,093900,530494979,1671,1671,1671,1671,1
20240318,093800,530493308,1671,1675,1679,1671,2605
20240318,093700,526139194,1675,1675,1675,1675,300
20240318,093600,525636694,1680,1680,1680,1680,508
20240318,093500,524783254,1680,1673,1680,1673,125
20240318,093400,524573954,1673,1674,1674,1673,7
20240318,093300,524562241,1673,1684,1684,1673,27131
20240318,093200,478876805,1684,1678,1684,1678,3557
20240318,093100,472894629,1679,1680,1680,1679,982
20240318,093000,471245647,1680,1679,1680,1679,1329
20240318,092900,469013256,1679,1679,1679,1679,402
20240318,092800,468338298,1679,1679,1683,1678,1761
20240318,092700,465380367,1680,1678,1683,1678,3886
20240318,092600,458854582,1685,1678,1685,1678,3865
20240318,092500,452367198,1678,1685,1685,1678,7615
20240318,092400,439564386,1685,1678,1687,1678,9550
20240318,092300,423523075,1678,1685,1686,1650,57082
20240318,092200,327746335,1685,1687,1687,1685,6137
20240318,092100,317396405,1687,1688,1688,1687,1000
20240318,092000,315709032,1687,1688,1690,1687,1570
20240318,091900,313057472,1687,1688,1690,1687,5918
20240318,091800,303064736,1687,1689,1690,1687,7142
20240318,091700,291006481,1689,1691,1692,1689,5507
20240318,091600,281698121,1691,1700,1700,1691,4034
20240318,091500,274858321,1695,1690,1702,1687,10142
20240318,091400,257695235,1690,1687,1690,1687,4580
20240318,091300,249962367,1690,1690,1695,1685,11318
20240318,091200,230814642,1690,1699,1700,1690,9043
20240318,091100,215468400,1695,1695,1699,1690,6179
20240318,091000,204997995,1701,1683,1701,1682,12861
20240318,090900,183279875,1683,1681,1689,1680,11569
20240318,090800,163821120,1680,1717,1717,1680,36481
20240318,090700,102020382,1718,1714,1719,1710,6496
20240318,090600,90900514,1714,1718,1718,1714,4785
20240318,090500,82690199,1736,1736,1736,1736,100
20240318,090400,82516599,1734,1736,1737,1734,7056
20240318,090300,70262185,1736,1720,1737,1708,6149
20240318,090200,59662997,1720,1713,1720,1705,9815
20240318,090100,42798184,1714,1705,1714,1701,9789
20240318,090000,26108398,1715,1720,1720,1706,15221