stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192700,3283383520,8390,8390,8390,8390,7673
20240318,192600,3283383520,8390,8390,8390,8390,0
20240318,192500,3283383520,8390,8390,8390,8390,0
20240318,192400,3283383520,8390,8390,8390,8390,0
20240318,192300,3283383520,8390,8390,8390,8390,0
20240318,192200,3283383520,8390,8390,8390,8390,0
20240318,192100,3283383520,8390,8390,8390,8390,0
20240318,192000,3283383520,8390,8390,8390,8390,0
20240318,191900,3283383520,8390,8390,8390,8390,0
20240318,191800,3283383520,8390,8390,8390,8390,0
20240318,191700,3283383520,8390,8390,8390,8390,0
20240318,191600,3283383520,8390,8390,8390,8390,0
20240318,191500,3283383520,8390,8390,8390,8390,0
20240318,191400,3283383520,8390,8390,8390,8390,0
20240318,191300,3283383520,8390,8390,8390,8390,0
20240318,191200,3283383520,8390,8390,8390,8390,0
20240318,191100,3283383520,8390,8390,8390,8390,0
20240318,191000,3283383520,8390,8390,8390,8390,0
20240318,190900,3283383520,8390,8390,8390,8390,0
20240318,190800,3283383520,8390,8390,8390,8390,0
20240318,190700,3283383520,8390,8390,8390,8390,0
20240318,190600,3283383520,8390,8390,8390,8390,0
20240318,190500,3283383520,8390,8390,8390,8390,0
20240318,190400,3283383520,8390,8390,8390,8390,0
20240318,190300,3283383520,8390,8390,8390,8390,0
20240318,190200,3283383520,8390,8390,8390,8390,0
20240318,190100,3283383520,8390,8390,8390,8390,0
20240318,190000,3283383520,8390,8390,8390,8390,0
20240318,185900,3283383520,8390,8390,8390,8390,0
20240318,185800,3283383520,8390,8390,8390,8390,0
20240318,185700,3283383520,8390,8390,8390,8390,7673
20240318,185600,3283383520,8390,8390,8390,8390,0
20240318,185500,3283383520,8390,8390,8390,8390,0
20240318,185400,3283383520,8390,8390,8390,8390,0
20240318,185300,3283383520,8390,8390,8390,8390,0
20240318,185200,3283383520,8390,8390,8390,8390,0
20240318,185100,3283383520,8390,8390,8390,8390,0
20240318,185000,3283383520,8390,8390,8390,8390,0
20240318,184900,3283383520,8390,8390,8390,8390,0
20240318,184800,3283383520,8390,8390,8390,8390,0
20240318,184700,3283383520,8390,8390,8390,8390,0
20240318,184600,3283383520,8390,8390,8390,8390,0
20240318,184500,3283383520,8390,8390,8390,8390,0
20240318,184400,3283383520,8390,8390,8390,8390,0
20240318,184300,3283383520,8390,8390,8390,8390,0
20240318,184200,3283383520,8390,8390,8390,8390,0
20240318,184100,3283383520,8390,8390,8390,8390,0
20240318,184000,3283383520,8390,8390,8390,8390,0
20240318,183900,3283383520,8390,8390,8390,8390,0
20240318,183800,3283383520,8390,8390,8390,8390,0
20240318,183700,3283383520,8390,8390,8390,8390,0
20240318,183600,3283383520,8390,8390,8390,8390,0
20240318,183500,3283383520,8390,8390,8390,8390,0
20240318,183400,3283383520,8390,8390,8390,8390,0
20240318,183300,3283383520,8390,8390,8390,8390,0
20240318,183200,3283383520,8390,8390,8390,8390,0
20240318,183100,3283383520,8390,8390,8390,8390,0
20240318,183000,3283383520,8390,8390,8390,8390,0
20240318,182900,3283383520,8390,8390,8390,8390,0
20240318,182800,3283383520,8390,8390,8390,8390,0
20240318,182700,3283383520,8390,8390,8390,8390,7673
20240318,182600,3283383520,8390,8390,8390,8390,0
20240318,182500,3283383520,8390,8390,8390,8390,0
20240318,182400,3283383520,8390,8390,8390,8390,0
20240318,182300,3283383520,8390,8390,8390,8390,0
20240318,182200,3283383520,8390,8390,8390,8390,0
20240318,182100,3283383520,8390,8390,8390,8390,0
20240318,182000,3283383520,8390,8390,8390,8390,0
20240318,181900,3283383520,8390,8390,8390,8390,0
20240318,181800,3283383520,8390,8390,8390,8390,0
20240318,181700,3283383520,8390,8390,8390,8390,0
20240318,181600,3283383520,8390,8390,8390,8390,0
20240318,181500,3283383520,8390,8390,8390,8390,0
20240318,181400,3283383520,8390,8390,8390,8390,0
20240318,181300,3283383520,8390,8390,8390,8390,0
20240318,181200,3283383520,8390,8390,8390,8390,0
20240318,181100,3283383520,8390,8390,8390,8390,0
20240318,181000,3283383520,8390,8390,8390,8390,0
20240318,180900,3283383520,8390,8390,8390,8390,0
20240318,180800,3283383520,8390,8390,8390,8390,0
20240318,180700,3283383520,8390,8390,8390,8390,0
20240318,180600,3283383520,8390,8390,8390,8390,0
20240318,180500,3283383520,8390,8390,8390,8390,0
20240318,180400,3283383520,8390,8390,8390,8390,0
20240318,180300,3283383520,8390,8390,8390,8390,0
20240318,180200,3283383520,8390,8390,8390,8390,0
20240318,180100,3283383520,8390,8390,8390,8390,0
20240318,180000,3283383520,8390,8390,8390,8390,0
20240318,175900,3283383520,8390,8390,8390,8390,0
20240318,175800,3283383520,8390,8390,8390,8390,0
20240318,175700,3283383520,8390,8390,8390,8390,7673
20240318,175600,3283383520,8390,8390,8390,8390,0
20240318,175500,3283383520,8390,8390,8390,8390,0
20240318,175400,3283383520,8390,8390,8390,8390,0
20240318,175300,3283383520,8390,8390,8390,8390,0
20240318,175200,3283383520,8390,8390,8390,8390,0
20240318,175100,3283383520,8390,8390,8390,8390,0
20240318,175000,3283383520,8390,8390,8390,8390,0
20240318,174900,3283383520,8390,8390,8390,8390,0
20240318,174800,3283383520,8390,8390,8390,8390,0
20240318,174700,3283383520,8390,8390,8390,8390,0
20240318,174600,3283383520,8390,8390,8390,8390,0
20240318,174500,3283383520,8390,8390,8390,8390,0
20240318,174400,3283383520,8390,8390,8390,8390,0
20240318,174300,3283383520,8390,8390,8390,8390,0
20240318,174200,3283383520,8390,8390,8390,8390,0
20240318,174100,3283383520,8390,8390,8390,8390,0
20240318,174000,3283383520,8390,8390,8390,8390,0
20240318,173900,3283383520,8390,8390,8390,8390,0
20240318,173800,3283383520,8390,8390,8390,8390,0
20240318,173700,3283383520,8390,8390,8390,8390,0
20240318,173600,3283383520,8390,8390,8390,8390,0
20240318,173500,3283383520,8390,8390,8390,8390,0
20240318,173400,3283383520,8390,8390,8390,8390,0
20240318,173300,3283383520,8390,8390,8390,8390,0
20240318,173200,3283383520,8390,8390,8390,8390,0
20240318,173100,3283383520,8390,8390,8390,8390,0
20240318,173000,3283383520,8390,8390,8390,8390,0
20240318,172900,3283383520,8390,8390,8390,8390,0
20240318,172800,3283383520,8390,8390,8390,8390,0
20240318,172700,3283383520,8390,8390,8390,8390,7673
20240318,172600,3283383520,8390,8390,8390,8390,0
20240318,172500,3283383520,8390,8390,8390,8390,0
20240318,172400,3283383520,8390,8390,8390,8390,0
20240318,172300,3283383520,8390,8390,8390,8390,0
20240318,172200,3283383520,8390,8390,8390,8390,0
20240318,172100,3283383520,8390,8390,8390,8390,0
20240318,172000,3283383520,8390,8390,8390,8390,0
20240318,171900,3283383520,8390,8390,8390,8390,0
20240318,171800,3283383520,8390,8390,8390,8390,0
20240318,171700,3283383520,8390,8390,8390,8390,0
20240318,171600,3283383520,8390,8390,8390,8390,0
20240318,171500,3283383520,8390,8390,8390,8390,0
20240318,171400,3283383520,8390,8390,8390,8390,0
20240318,171300,3283383520,8390,8390,8390,8390,0
20240318,171200,3283383520,8390,8390,8390,8390,0
20240318,171100,3283383520,8390,8390,8390,8390,0
20240318,171000,3283383520,8390,8390,8390,8390,0
20240318,170900,3283383520,8390,8390,8390,8390,0
20240318,170800,3283383520,8390,8390,8390,8390,0
20240318,170700,3283383520,8390,8390,8390,8390,0
20240318,170600,3283383520,8390,8390,8390,8390,0
20240318,170500,3283383520,8390,8390,8390,8390,0
20240318,170400,3283383520,8390,8390,8390,8390,0
20240318,170300,3283383520,8390,8390,8390,8390,0
20240318,170200,3283383520,8390,8390,8390,8390,0
20240318,170100,3283383520,8390,8390,8390,8390,0
20240318,170000,3283383520,8390,8390,8390,8390,0
20240318,165900,3283383520,8390,8390,8390,8390,0
20240318,165800,3283383520,8390,8390,8390,8390,0
20240318,165700,3283383520,8390,8390,8390,8390,7673
20240318,165600,3283383520,8390,8390,8390,8390,0
20240318,165500,3283383520,8390,8390,8390,8390,0
20240318,165400,3283383520,8390,8390,8390,8390,0
20240318,165300,3283383520,8390,8390,8390,8390,0
20240318,165200,3283383520,8390,8390,8390,8390,0
20240318,165100,3283383520,8390,8390,8390,8390,0
20240318,165000,3283383520,8390,8390,8390,8390,0
20240318,164900,3283383520,8390,8390,8390,8390,0
20240318,164800,3283383520,8390,8390,8390,8390,0
20240318,164700,3283383520,8390,8390,8390,8390,0
20240318,164600,3283383520,8390,8390,8390,8390,0
20240318,164500,3283383520,8390,8390,8390,8390,0
20240318,164400,3283383520,8390,8390,8390,8390,0
20240318,164300,3283383520,8390,8390,8390,8390,0
20240318,164200,3283383520,8390,8390,8390,8390,0
20240318,164100,3283383520,8390,8390,8390,8390,0
20240318,164000,3283383520,8390,8390,8390,8390,0
20240318,163900,3283383520,8390,8390,8390,8390,0
20240318,163800,3283383520,8390,8390,8390,8390,0
20240318,163700,3283383520,8390,8390,8390,8390,0
20240318,163600,3283383520,8390,8390,8390,8390,0
20240318,163500,3283383520,8390,8390,8390,8390,0
20240318,163400,3283383520,8390,8390,8390,8390,0
20240318,163300,3283383520,8390,8390,8390,8390,0
20240318,163200,3283383520,8390,8390,8390,8390,0
20240318,163100,3283383520,8390,8390,8390,8390,0
20240318,163000,3283383520,8390,8390,8390,8390,0
20240318,162900,3283383520,8390,8390,8390,8390,0
20240318,162800,3283383520,8390,8390,8390,8390,0
20240318,162700,3283383520,8390,8390,8390,8390,7673
20240318,162600,3283383520,8390,8390,8390,8390,0
20240318,162500,3283383520,8390,8390,8390,8390,0
20240318,162400,3283383520,8390,8390,8390,8390,0
20240318,162300,3283383520,8390,8390,8390,8390,0
20240318,162200,3283383520,8390,8390,8390,8390,0
20240318,162100,3283383520,8390,8390,8390,8390,0
20240318,162000,3283383520,8390,8390,8390,8390,0
20240318,161900,3283383520,8390,8390,8390,8390,0
20240318,161800,3283383520,8390,8390,8390,8390,0
20240318,161700,3283383520,8390,8390,8390,8390,0
20240318,161600,3283383520,8390,8390,8390,8390,0
20240318,161500,3283383520,8390,8390,8390,8390,0
20240318,161400,3283383520,8390,8390,8390,8390,0
20240318,161300,3283383520,8390,8390,8390,8390,0
20240318,161200,3283383520,8390,8390,8390,8390,0
20240318,161100,3283383520,8390,8390,8390,8390,0
20240318,161000,3283383520,8390,8390,8390,8390,0
20240318,160900,3283383520,8390,8390,8390,8390,0
20240318,160800,3283383520,8390,8390,8390,8390,0
20240318,160700,3283383520,8390,8390,8390,8390,0
20240318,160600,3283383520,8390,8390,8390,8390,0
20240318,160500,3283383520,8390,8390,8390,8390,0
20240318,160400,3283383520,8390,8390,8390,8390,0
20240318,160300,3283383520,8390,8390,8390,8390,0
20240318,160200,3283383520,8390,8390,8390,8390,0
20240318,160100,3283383520,8390,8390,8390,8390,0
20240318,160000,3283383520,8390,8390,8390,8390,0
20240318,155900,3283383520,8390,8390,8390,8390,0
20240318,155800,3283383520,8390,8390,8390,8390,0
20240318,155700,3283383520,8390,8390,8390,8390,7673
20240318,155600,3283383520,8390,8390,8390,8390,0
20240318,155500,3283383520,8390,8390,8390,8390,0
20240318,155400,3283383520,8390,8390,8390,8390,0
20240318,155300,3283383520,8390,8390,8390,8390,0
20240318,155200,3283383520,8390,8390,8390,8390,0
20240318,155100,3283383520,8390,8390,8390,8390,0
20240318,155000,3283383520,8390,8390,8390,8390,0
20240318,154900,3283383520,8390,8390,8390,8390,0
20240318,154800,3283383520,8390,8390,8390,8390,0
20240318,154700,3283383520,8390,8390,8390,8390,0
20240318,154600,3283383520,8390,8390,8390,8390,0
20240318,154500,3283383520,8390,8390,8390,8390,0
20240318,154400,3283383520,8390,8390,8390,8390,0
20240318,154300,3283383520,8390,8390,8390,8390,0
20240318,154200,3283383520,8390,8390,8390,8390,0
20240318,154100,3283383520,8390,8390,8390,8390,0
20240318,154000,3283383520,8390,8390,8390,8390,0
20240318,153900,3283383520,8390,8390,8390,8390,0
20240318,153800,3283383520,8390,8390,8390,8390,0
20240318,153700,3283383520,8390,8390,8390,8390,0
20240318,153600,3283383520,8390,8390,8390,8390,0
20240318,153500,3283383520,8390,8390,8390,8390,0
20240318,153400,3283383520,8390,8390,8390,8390,0
20240318,153300,3283383520,8390,8390,8390,8390,0
20240318,153200,3283383520,8390,8390,8390,8390,0
20240318,153100,3283383520,8390,8390,8390,8390,0
20240318,153000,3283383520,8390,8390,8390,8390,7673
20240318,152900,3219007050,8390,8390,8390,8390,0
20240318,152800,3219007050,8390,8390,8390,8390,0
20240318,152700,3219007050,8390,8390,8390,8390,0
20240318,152600,3219007050,8390,8390,8390,8390,0
20240318,152500,3219007050,8390,8390,8390,8390,0
20240318,152400,3219007050,8390,8390,8390,8390,0
20240318,152300,3219007050,8390,8390,8390,8390,0
20240318,152200,3219007050,8390,8390,8390,8390,0
20240318,152100,3219007050,8390,8390,8390,8390,0
20240318,152000,3219007050,8390,8390,8390,8390,0
20240318,151900,3219007050,8390,8380,8390,8380,1207
20240318,151800,3208890390,8400,8400,8400,8380,166
20240318,151700,3207497290,8400,8380,8400,8380,2595
20240318,151600,3185737260,8370,8380,8380,8370,1623
20240318,151500,3172138530,8370,8370,8370,8360,1136
20240318,151400,3162630220,8360,8370,8370,8360,461
20240318,151300,3158775230,8360,8370,8370,8360,442
20240318,151200,3155078490,8360,8360,8360,8360,496
20240318,151100,3150931930,8360,8360,8360,8360,544
20240318,151000,3146384090,8360,8370,8370,8350,1012
20240318,150900,3137922060,8360,8360,8370,8360,102
20240318,150800,3137068340,8360,8360,8360,8360,0
20240318,150700,3137068340,8360,8360,8360,8360,70
20240318,150600,3136483140,8370,8360,8370,8360,172
20240318,150500,3135044220,8360,8370,8370,8360,415
20240318,150400,3131574320,8370,8360,8370,8360,725
20240318,150300,3125506240,8360,8350,8360,8350,86
20240318,150200,3124787340,8350,8360,8360,8350,947
20240318,150100,3116879880,8350,8360,8360,8350,279
20240318,150000,3114550220,8380,8360,8380,8350,340
20240318,145900,3111708320,8350,8350,8360,8350,570
20240318,145800,3106948120,8350,8360,8360,8350,1458
20240318,145700,3094773810,8360,8360,8360,8360,1468
20240318,145600,3082501330,8360,8360,8360,8360,77
20240318,145500,3081857610,8380,8380,8380,8380,20
20240318,145400,3081690010,8390,8390,8390,8390,50
20240318,145300,3081270510,8340,8340,8340,8340,200
20240318,145200,3079602510,8340,8340,8340,8340,171
20240318,145100,3078176370,8330,8340,8340,8330,128
20240318,145000,3077109720,8390,8350,8400,8350,3550
20240318,144900,3047335770,8350,8350,8350,8350,168
20240318,144800,3045932970,8350,8340,8360,8340,731
20240318,144700,3039830900,8340,8340,8340,8340,1388
20240318,144600,3028254980,8340,8330,8340,8330,112
20240318,144500,3027321420,8340,8320,8340,8320,297
20240318,144400,3024848370,8330,8330,8330,8330,500
20240318,144300,3020683370,8320,8320,8320,8320,50
20240318,144200,3020267370,8330,8340,8340,8330,45
20240318,144100,3019892270,8340,8320,8340,8320,295
20240318,144000,3017434900,8320,8330,8330,8320,102
20240318,143900,3016585270,8330,8340,8340,8330,149
20240318,143800,3015343100,8320,8330,8340,8320,900
20240318,143700,3007839930,8340,8340,8340,8340,134
20240318,143600,3006722370,8340,8340,8340,8340,126
20240318,143500,3005671530,8340,8340,8340,8320,322
20240318,143400,3002986450,8310,8320,8340,8300,582
20240318,143300,2998147010,8330,8300,8330,8300,31
20240318,143200,2997889680,8300,8360,8360,8290,21676
20240318,143100,2817855070,8360,8360,8360,8360,739
20240318,143000,2811677030,8360,8360,8360,8360,100
20240318,142900,2810841030,8360,8360,8360,8360,20
20240318,142800,2810673830,8380,8380,8380,8380,112
20240318,142700,2809735270,8350,8350,8350,8350,3615
20240318,142600,2779550020,8350,8350,8350,8350,1502
20240318,142500,2767008320,8350,8340,8350,8340,723
20240318,142400,2760977230,8320,8320,8320,8320,717
20240318,142300,2755011790,8320,8320,8320,8320,184
20240318,142200,2753480910,8320,8320,8320,8320,125
20240318,142100,2752440910,8330,8340,8340,8330,287
20240318,142000,2750049200,8340,8340,8340,8340,30
20240318,141900,2749799000,8340,8340,8340,8340,150
20240318,141800,2748548000,8340,8340,8340,8340,482
20240318,141700,2744528120,8330,8330,8330,8330,4
20240318,141600,2744494800,8320,8330,8330,8320,191
20240318,141500,2742905670,8330,8330,8330,8320,4015
20240318,141400,2709498090,8330,8330,8330,8320,1044
20240318,141300,2700811570,8330,8320,8330,8320,6
20240318,141200,2700761600,8320,8320,8320,8320,210
20240318,141100,2699014400,8320,8320,8330,8320,1073
20240318,141000,2690084030,8320,8320,8320,8320,0
20240318,140900,2690084030,8320,8330,8330,8320,569
20240318,140800,2685347990,8330,8330,8330,8330,55
20240318,140700,2684889840,8320,8320,8320,8320,903
20240318,140600,2677376880,8320,8320,8320,8320,371
20240318,140500,2674290160,8320,8320,8320,8320,190
20240318,140400,2672709360,8320,8320,8320,8320,536
20240318,140300,2668249840,8310,8320,8320,8310,2
20240318,140200,2668233210,8320,8320,8320,8310,360
20240318,140100,2665238610,8320,8320,8320,8320,72
20240318,140000,2664639570,8310,8320,8320,8310,3
20240318,135900,2664614630,8310,8320,8320,8310,152
20240318,135800,2663350290,8320,8320,8330,8320,91
20240318,135700,2662593150,8320,8320,8320,8320,704
20240318,135600,2656735870,8320,8330,8330,8320,522
20240318,135500,2652388530,8330,8330,8340,8330,410
20240318,135400,2648969730,8320,8320,8320,8320,120
20240318,135300,2647971330,8320,8330,8330,8310,2477
20240318,135200,2627355600,8330,8340,8340,8330,222
20240318,135100,2625504320,8340,8330,8340,8320,915
20240318,135000,2617889370,8320,8330,8330,8320,185
20240318,134900,2616348920,8330,8330,8330,8330,1
20240318,134800,2616340590,8330,8330,8330,8330,154
20240318,134700,2615057770,8330,8330,8330,8330,110
20240318,134600,2614141470,8320,8320,8320,8320,287
20240318,134500,2611753630,8320,8320,8320,8320,599
20240318,134400,2606769950,8320,8340,8340,8320,6274
20240318,134300,2554534540,8340,8340,8340,8340,10
20240318,134200,2554451140,8340,8340,8340,8340,4
20240318,134100,2554417780,8340,8340,8340,8340,1560
20240318,134000,2541407380,8340,8340,8340,8340,1
20240318,133900,2541399040,8340,8340,8340,8340,0
20240318,133800,2541399040,8340,8350,8350,8340,1190
20240318,133700,2531462910,8350,8360,8360,8350,171
20240318,133600,2530034560,8360,8360,8360,8360,31
20240318,133500,2529775400,8360,8360,8360,8360,10
20240318,133400,2529691800,8380,8370,8380,8370,151
20240318,133300,2528427040,8370,8380,8380,8370,33
20240318,133200,2528150600,8350,8350,8350,8350,1167
20240318,133100,2518406150,8360,8360,8360,8360,65
20240318,133000,2517862750,8360,8380,8380,8360,4362
20240318,132900,2481385070,8380,8390,8400,8380,663
20240318,132800,2475825200,8390,8400,8400,8390,81
20240318,132700,2475145600,8400,8410,8410,8400,116
20240318,132600,2474171190,8400,8400,8400,8400,187
20240318,132500,2472600390,8400,8400,8400,8400,300
20240318,132400,2470080390,8400,8390,8400,8390,77
20240318,132300,2469434350,8380,8380,8380,8380,139
20240318,132200,2468269530,8380,8380,8380,8380,10
20240318,132100,2468185730,8380,8380,8380,8380,41
20240318,132000,2467842150,8380,8380,8390,8380,293
20240318,131900,2465386780,8380,8370,8380,8360,505
20240318,131800,2461162280,8370,8370,8370,8370,200
20240318,131700,2459488280,8360,8370,8370,8360,1410
20240318,131600,2447687430,8350,8350,8350,8350,305
20240318,131500,2445140680,8350,8350,8350,8350,6
20240318,131400,2445090580,8370,8370,8370,8370,203
20240318,131300,2443391470,8370,8370,8370,8370,501
20240318,131200,2439198100,8370,8370,8370,8370,50
20240318,131100,2438779600,8370,8370,8370,8370,0
20240318,131000,2438779600,8370,8370,8370,8370,184
20240318,130900,2437239520,8370,8360,8370,8350,179
20240318,130800,2435743810,8350,8350,8360,8350,843
20240318,130700,2428704430,8360,8360,8360,8360,65
20240318,130600,2428161030,8370,8370,8370,8370,337
20240318,130500,2425340340,8370,8370,8370,8360,78
20240318,130400,2424687630,8350,8350,8350,8350,3622
20240318,130300,2394443930,8340,8340,8340,8340,1
20240318,130200,2394435590,8340,8340,8340,8340,0
20240318,130100,2394435590,8340,8340,8340,8340,150
20240318,130000,2393184590,8350,8340,8350,8340,80
20240318,125900,2392517140,8340,8350,8350,8340,1094
20240318,125800,2383383180,8350,8350,8350,8350,14
20240318,125700,2383266280,8350,8350,8350,8340,268
20240318,125600,2381028720,8350,8350,8350,8350,1
20240318,125500,2381020370,8350,8350,8350,8350,153
20240318,125400,2379742820,8330,8330,8330,8330,3
20240318,125300,2379717830,8330,8330,8330,8330,398
20240318,125200,2376402490,8330,8330,8330,8330,0
20240318,125100,2376402490,8330,8360,8360,8330,3072
20240318,125000,2350771490,8360,8360,8360,8360,494
20240318,124900,2346641650,8370,8370,8370,8370,85
20240318,124800,2345930200,8370,8370,8370,8370,524
20240318,124700,2341544320,8370,8370,8370,8370,11
20240318,124600,2341452250,8370,8370,8370,8370,101
20240318,124500,2340606880,8370,8370,8370,8370,10
20240318,124400,2340523180,8370,8370,8370,8360,58
20240318,124300,2340038230,8370,8400,8400,8370,2198
20240318,124200,2321634370,8410,8410,8410,8410,394
20240318,124100,2318320830,8410,8370,8410,8370,3019
20240318,124000,2292960240,8370,8360,8370,8360,289
20240318,123900,2290543710,8350,8350,8350,8350,962
20240318,123800,2282511010,8350,8350,8350,8350,1
20240318,123700,2282502660,8340,8340,8340,8340,0
20240318,123600,2282502660,8340,8340,8340,8340,82
20240318,123500,2281818780,8340,8340,8340,8340,460
20240318,123400,2277982380,8340,8350,8350,8340,310
20240318,123300,2275393980,8350,8350,8350,8350,51
20240318,123200,2274968130,8330,8330,8330,8330,15
20240318,123100,2274843180,8330,8330,8330,8330,576
20240318,123000,2270045100,8330,8320,8330,8320,131
20240318,122900,2268953880,8320,8320,8320,8320,63
20240318,122800,2268429720,8320,8320,8320,8320,175
20240318,122700,2266973720,8310,8320,8330,8310,2930
20240318,122600,2242624840,8320,8320,8320,8320,47
20240318,122500,2242233800,8320,8320,8320,8320,1627
20240318,122400,2228697160,8330,8330,8330,8330,163
20240318,122300,2227339370,8330,8330,8330,8330,20
20240318,122200,2227172770,8330,8330,8330,8330,10
20240318,122100,2227089470,8330,8320,8330,8320,371
20240318,122000,2224002340,8320,8320,8320,8320,110
20240318,121900,2223087140,8320,8320,8320,8320,50
20240318,121800,2222671140,8320,8320,8320,8320,500
20240318,121700,2218511140,8330,8320,8330,8320,105
20240318,121600,2217636540,8320,8320,8320,8320,250
20240318,121500,2215556540,8320,8320,8320,8320,105
20240318,121400,2214682940,8320,8310,8320,8310,1566
20240318,121300,2201655050,8310,8320,8320,8310,85
20240318,121200,2200948600,8310,8310,8310,8310,400
20240318,121100,2197624600,8310,8310,8310,8310,200
20240318,121000,2195962600,8320,8320,8320,8310,325
20240318,120900,2193258610,8320,8310,8320,8310,845
20240318,120800,2186236100,8310,8310,8320,8310,2306
20240318,120700,2167073040,8320,8310,8320,8310,110
20240318,120600,2166158840,8320,8320,8320,8320,58
20240318,120500,2165676280,8320,8320,8320,8320,2244
20240318,120400,2147006200,8320,8320,8320,8320,100
20240318,120300,2146174200,8330,8330,8330,8330,70
20240318,120200,2145591100,8330,8330,8330,8330,852
20240318,120100,2138493940,8330,8330,8330,8330,191
20240318,120000,2136902910,8330,8330,8330,8330,300
20240318,115900,2134403910,8320,8320,8320,8320,0
20240318,115800,2134403910,8320,8340,8340,8320,1885
20240318,115700,2118703420,8330,8330,8340,8330,257
20240318,115600,2116562210,8330,8330,8330,8330,20
20240318,115500,2116395610,8330,8340,8340,8330,1733
20240318,115400,2101958660,8330,8340,8350,8330,1507
20240318,115300,2089390330,8350,8350,8350,8350,8
20240318,115200,2089323530,8340,8350,8350,8340,472
20240318,115100,2085382880,8350,8350,8350,8350,179
20240318,115000,2083888230,8350,8350,8350,8350,84
20240318,114900,2083186830,8350,8350,8350,8350,400
20240318,114800,2079846830,8350,8350,8350,8350,49
20240318,114700,2079437680,8350,8350,8350,8350,0
20240318,114600,2079437680,8350,8350,8360,8350,246
20240318,114500,2077383570,8360,8360,8360,8360,101
20240318,114400,2076539210,8360,8360,8360,8360,3
20240318,114300,2076514130,8360,8360,8360,8360,3
20240318,114200,2076489050,8350,8350,8350,8350,37
20240318,114100,2076180100,8350,8350,8350,8350,6
20240318,114000,2076130000,8350,8350,8350,8350,201
20240318,113900,2074451650,8350,8350,8350,8350,215
20240318,113800,2072656400,8350,8350,8350,8350,414
20240318,113700,2069199500,8350,8350,8350,8350,15
20240318,113600,2069074250,8350,8350,8350,8350,111
20240318,113500,2068147400,8340,8340,8350,8340,726
20240318,113400,2062092550,8340,8340,8340,8340,1
20240318,113300,2062084210,8340,8350,8350,8340,643
20240318,113200,2056716160,8340,8350,8350,8340,144
20240318,113100,2055515150,8340,8340,8340,8340,761
20240318,113000,2049168410,8340,8340,8340,8340,158
20240318,112900,2047850690,8340,8350,8350,8340,222
20240318,112800,2045997990,8340,8350,8350,8340,180
20240318,112700,2044496690,8350,8350,8350,8340,399
20240318,112600,2041167930,8340,8360,8360,8340,259
20240318,112500,2039006660,8360,8360,8360,8350,2503
20240318,112400,2018104690,8360,8360,8360,8360,225
20240318,112300,2016223690,8360,8360,8360,8360,35
20240318,112200,2015931090,8350,8380,8380,8350,261
20240318,112100,2013751090,8380,8380,8380,8380,0
20240318,112000,2013751090,8380,8380,8380,8380,354
20240318,111900,2010784570,8390,8340,8390,8340,594
20240318,111800,2005821510,8340,8340,8340,8340,206
20240318,111700,2004103470,8340,8340,8340,8330,482
20240318,111600,2000084540,8330,8330,8330,8330,1
20240318,111500,2000076210,8330,8330,8330,8330,547
20240318,111400,1995519700,8330,8330,8330,8330,1021
20240318,111300,1987014770,8330,8340,8340,8330,1355
20240318,111200,1975720730,8340,8340,8340,8340,310
20240318,111100,1973135330,8340,8340,8340,8340,264
20240318,111000,1970933570,8340,8340,8340,8340,125
20240318,110900,1969891070,8340,8400,8400,8340,1612
20240318,110800,1956419050,8370,8340,8370,8340,278
20240318,110700,1954092430,8340,8370,8370,8340,4198
20240318,110600,1919051860,8360,8370,8370,8360,76
20240318,110500,1918415910,8370,8360,8370,8360,102
20240318,110400,1917562180,8360,8350,8360,8340,740
20240318,110300,1911383760,8340,8370,8380,8340,1094
20240318,110200,1902253460,8380,8390,8390,8380,1174
20240318,110100,1892410040,8390,8380,8390,8380,600
20240318,110000,1887378520,8380,8350,8380,8350,969
20240318,105900,1879259710,8350,8350,8350,8350,255
20240318,105800,1877130460,8350,8340,8350,8340,289
20240318,105700,1874719310,8340,8350,8350,8330,1288
20240318,105600,1863977030,8340,8350,8350,8340,3000
20240318,105500,1838956130,8350,8360,8360,8350,998
20240318,105400,1830617420,8360,8380,8380,8360,397
20240318,105300,1827298480,8380,8360,8380,8350,773
20240318,105200,1820825420,8380,8350,8380,8350,427
20240318,105100,1817258110,8350,8350,8360,8340,1074
20240318,105000,1808292110,8370,8350,8370,8340,1402
20240318,104900,1796577210,8350,8350,8350,8350,4055
20240318,104800,1762717960,8350,8370,8370,8350,108
20240318,104700,1761814780,8370,8360,8370,8350,595
20240318,104600,1756841350,8360,8370,8380,8360,1239
20240318,104500,1746481000,8380,8370,8380,8370,375
20240318,104400,1743341120,8370,8370,8380,8370,336
20240318,104300,1740528790,8370,8360,8370,8360,1371
20240318,104200,1729060930,8370,8360,8370,8360,135
20240318,104100,1727931520,8360,8370,8370,8360,945
20240318,104000,1720030240,8370,8370,8370,8370,518
20240318,103900,1715694580,8370,8400,8410,8370,2271
20240318,103800,1696604320,8370,8390,8410,8370,5988
20240318,103700,1646282350,8390,8390,8390,8390,319
20240318,103600,1643605940,8390,8390,8400,8390,186
20240318,103500,1642045350,8390,8380,8400,8380,2564
20240318,103400,1620513230,8380,8390,8390,8370,2038
20240318,103300,1603439550,8390,8390,8390,8390,1209
20240318,103200,1593296040,8390,8400,8400,8390,378
20240318,103100,1590121390,8410,8410,8410,8400,1906
20240318,103000,1574110900,8420,8400,8420,8400,218
20240318,102900,1572278500,8400,8410,8420,8400,1483
20240318,102800,1559808380,8410,8440,8440,8410,1209
20240318,102700,1549619390,8440,8450,8450,8440,296
20240318,102600,1547121130,8460,8460,8460,8460,143
20240318,102500,1545911350,8460,8460,8460,8460,10
20240318,102400,1545826750,8470,8500,8500,8470,200
20240318,102300,1544131610,8500,8500,8500,8490,2777
20240318,102200,1520527210,8500,8480,8500,8480,3016
20240318,102100,1494899670,8480,8460,8480,8460,1866
20240318,102000,1479101700,8460,8460,8460,8430,392
20240318,101900,1475785470,8460,8410,8460,8410,1521
20240318,101800,1462948910,8410,8410,8410,8410,211
20240318,101700,1461174400,8410,8410,8410,8410,476
20240318,101600,1457171240,8410,8400,8410,8400,445
20240318,101500,1453430730,8390,8390,8410,8390,1440
20240318,101400,1441336880,8380,8380,8380,8380,194
20240318,101300,1439711160,8370,8370,8370,8360,906
20240318,101200,1432136650,8360,8400,8400,8360,735
20240318,101100,1425974600,8400,8380,8400,8380,336
20240318,101000,1423156170,8390,8390,8390,8390,426
20240318,100900,1419582030,8390,8390,8390,8390,6
20240318,100800,1419531690,8390,8360,8390,8350,380
20240318,100700,1416358120,8350,8390,8400,8350,1950
20240318,100600,1400054280,8400,8370,8400,8370,3431
20240318,100500,1371316630,8370,8370,8370,8360,131
20240318,100400,1370221280,8360,8370,8370,8360,2183
20240318,100300,1351958560,8370,8380,8380,8370,341
20240318,100200,1349103990,8380,8380,8380,8380,132
20240318,100100,1347997830,8380,8370,8380,8370,522
20240318,100000,1343628590,8380,8370,8380,8360,483
20240318,095900,1339587180,8370,8380,8380,8370,4041
20240318,095800,1305763960,8380,8390,8390,8370,497
20240318,095700,1301598950,8390,8380,8390,8380,783
20240318,095600,1295034580,8390,8390,8390,8390,230
20240318,095500,1293104880,8390,8390,8390,8390,236
20240318,095400,1291124840,8390,8390,8390,8380,486
20240318,095300,1287047600,8390,8390,8390,8390,37
20240318,095200,1286737170,8390,8400,8400,8390,232
20240318,095100,1284790450,8400,8390,8400,8390,284
20240318,095000,1282406860,8380,8390,8390,8380,370
20240318,094900,1279302940,8390,8380,8390,8370,753
20240318,094800,1272994990,8380,8380,8390,8380,306
20240318,094700,1270430610,8380,8380,8380,8380,167
20240318,094600,1269031150,8370,8380,8380,8370,189
20240318,094500,1267448480,8370,8370,8370,8370,2717
20240318,094400,1244707190,8380,8400,8400,8380,531
20240318,094300,1240254810,8400,8390,8410,8390,3443
20240318,094200,1211333960,8390,8380,8390,8380,226
20240318,094100,1209439080,8380,8360,8390,8360,1963
20240318,094000,1193016440,8360,8360,8360,8330,1251
20240318,093900,1182584490,8360,8350,8380,8350,6239
20240318,093800,1130473380,8340,8360,8370,8330,6364
20240318,093700,1077326180,8360,8390,8390,8360,5158
20240318,093600,1034156180,8390,8390,8390,8390,1591
20240318,093500,1020807690,8390,8400,8400,8390,1511
20240318,093400,1008130030,8400,8400,8400,8400,704
20240318,093300,1002216430,8400,8400,8410,8400,2364
20240318,093200,982354670,8400,8420,8420,8400,5671
20240318,093100,934684940,8420,8420,8430,8420,1686
20240318,093000,920488270,8420,8440,8450,8420,1873
20240318,092900,904701760,8450,8450,8450,8430,7486
20240318,092800,841517930,8460,8450,8460,8450,496
20240318,092700,837326610,8450,8450,8460,8450,327
20240318,092600,834561680,8450,8450,8450,8450,476
20240318,092500,830539480,8450,8440,8450,8440,741
20240318,092400,824282360,8440,8460,8470,8440,1798
20240318,092300,809091280,8460,8470,8470,8450,1084
20240318,092200,799919670,8470,8450,8470,8450,1369
20240318,092100,788350620,8440,8470,8470,8440,1740
20240318,092000,773637500,8470,8490,8500,8470,586
20240318,091900,768668130,8500,8510,8510,8500,3168
20240318,091800,741726920,8510,8520,8520,8510,896
20240318,091700,734100100,8520,8520,8520,8500,2960
20240318,091600,708905980,8530,8530,8530,8500,2970
20240318,091500,683593030,8530,8510,8540,8500,4722
20240318,091400,643338550,8500,8440,8520,8440,2695
20240318,091300,620436640,8440,8470,8500,8430,1916
20240318,091200,604169820,8430,8440,8470,8420,4486
20240318,091100,566323790,8440,8430,8450,8420,1128
20240318,091000,556816650,8420,8460,8470,8400,8930
20240318,090900,481367150,8470,8500,8500,8460,4017
20240318,090800,447251530,8500,8510,8520,8500,2786
20240318,090700,423544040,8510,8520,8520,8510,2350
20240318,090600,403533050,8510,8490,8540,8490,3738
20240318,090500,371740990,8490,8510,8520,8490,3766
20240318,090400,339717240,8520,8530,8550,8510,8738
20240318,090300,265111020,8530,8490,8530,8480,2433
20240318,090200,244449030,8490,8470,8500,8450,1730
20240318,090100,229807650,8470,8500,8540,8470,9720
20240318,090000,147195180,8500,8550,8550,8500,17243