stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203200,2164762595,5190,5190,5190,5190,5013
20240318,203100,2164762595,5190,5190,5190,5190,0
20240318,203000,2164762595,5190,5190,5190,5190,0
20240318,202900,2164762595,5190,5190,5190,5190,0
20240318,202800,2164762595,5190,5190,5190,5190,0
20240318,202700,2164762595,5190,5190,5190,5190,0
20240318,202600,2164762595,5190,5190,5190,5190,0
20240318,202500,2164762595,5190,5190,5190,5190,0
20240318,202400,2164762595,5190,5190,5190,5190,0
20240318,202300,2164762595,5190,5190,5190,5190,0
20240318,202200,2164762595,5190,5190,5190,5190,0
20240318,202100,2164762595,5190,5190,5190,5190,0
20240318,202000,2164762595,5190,5190,5190,5190,0
20240318,201900,2164762595,5190,5190,5190,5190,0
20240318,201800,2164762595,5190,5190,5190,5190,0
20240318,201700,2164762595,5190,5190,5190,5190,0
20240318,201600,2164762595,5190,5190,5190,5190,0
20240318,201500,2164762595,5190,5190,5190,5190,0
20240318,201400,2164762595,5190,5190,5190,5190,0
20240318,201300,2164762595,5190,5190,5190,5190,0
20240318,201200,2164762595,5190,5190,5190,5190,0
20240318,201100,2164762595,5190,5190,5190,5190,0
20240318,201000,2164762595,5190,5190,5190,5190,0
20240318,200900,2164762595,5190,5190,5190,5190,0
20240318,200800,2164762595,5190,5190,5190,5190,0
20240318,200700,2164762595,5190,5190,5190,5190,0
20240318,200600,2164762595,5190,5190,5190,5190,0
20240318,200500,2164762595,5190,5190,5190,5190,0
20240318,200400,2164762595,5190,5190,5190,5190,0
20240318,200300,2164762595,5190,5190,5190,5190,0
20240318,200200,2164762595,5190,5190,5190,5190,5013
20240318,200100,2164762595,5190,5190,5190,5190,0
20240318,200000,2164762595,5190,5190,5190,5190,0
20240318,195900,2164762595,5190,5190,5190,5190,0
20240318,195800,2164762595,5190,5190,5190,5190,0
20240318,195700,2164762595,5190,5190,5190,5190,0
20240318,195600,2164762595,5190,5190,5190,5190,0
20240318,195500,2164762595,5190,5190,5190,5190,0
20240318,195400,2164762595,5190,5190,5190,5190,0
20240318,195300,2164762595,5190,5190,5190,5190,0
20240318,195200,2164762595,5190,5190,5190,5190,0
20240318,195100,2164762595,5190,5190,5190,5190,0
20240318,195000,2164762595,5190,5190,5190,5190,0
20240318,194900,2164762595,5190,5190,5190,5190,0
20240318,194800,2164762595,5190,5190,5190,5190,0
20240318,194700,2164762595,5190,5190,5190,5190,0
20240318,194600,2164762595,5190,5190,5190,5190,0
20240318,194500,2164762595,5190,5190,5190,5190,0
20240318,194400,2164762595,5190,5190,5190,5190,0
20240318,194300,2164762595,5190,5190,5190,5190,0
20240318,194200,2164762595,5190,5190,5190,5190,0
20240318,194100,2164762595,5190,5190,5190,5190,0
20240318,194000,2164762595,5190,5190,5190,5190,0
20240318,193900,2164762595,5190,5190,5190,5190,0
20240318,193800,2164762595,5190,5190,5190,5190,0
20240318,193700,2164762595,5190,5190,5190,5190,0
20240318,193600,2164762595,5190,5190,5190,5190,0
20240318,193500,2164762595,5190,5190,5190,5190,0
20240318,193400,2164762595,5190,5190,5190,5190,0
20240318,193300,2164762595,5190,5190,5190,5190,0
20240318,193200,2164762595,5190,5190,5190,5190,5013
20240318,193100,2164762595,5190,5190,5190,5190,0
20240318,193000,2164762595,5190,5190,5190,5190,0
20240318,192900,2164762595,5190,5190,5190,5190,0
20240318,192800,2164762595,5190,5190,5190,5190,0
20240318,192700,2164762595,5190,5190,5190,5190,0
20240318,192600,2164762595,5190,5190,5190,5190,0
20240318,192500,2164762595,5190,5190,5190,5190,0
20240318,192400,2164762595,5190,5190,5190,5190,0
20240318,192300,2164762595,5190,5190,5190,5190,0
20240318,192200,2164762595,5190,5190,5190,5190,0
20240318,192100,2164762595,5190,5190,5190,5190,0
20240318,192000,2164762595,5190,5190,5190,5190,0
20240318,191900,2164762595,5190,5190,5190,5190,0
20240318,191800,2164762595,5190,5190,5190,5190,0
20240318,191700,2164762595,5190,5190,5190,5190,0
20240318,191600,2164762595,5190,5190,5190,5190,0
20240318,191500,2164762595,5190,5190,5190,5190,0
20240318,191400,2164762595,5190,5190,5190,5190,0
20240318,191300,2164762595,5190,5190,5190,5190,0
20240318,191200,2164762595,5190,5190,5190,5190,0
20240318,191100,2164762595,5190,5190,5190,5190,0
20240318,191000,2164762595,5190,5190,5190,5190,0
20240318,190900,2164762595,5190,5190,5190,5190,0
20240318,190800,2164762595,5190,5190,5190,5190,0
20240318,190700,2164762595,5190,5190,5190,5190,0
20240318,190600,2164762595,5190,5190,5190,5190,0
20240318,190500,2164762595,5190,5190,5190,5190,0
20240318,190400,2164762595,5190,5190,5190,5190,0
20240318,190300,2164762595,5190,5190,5190,5190,0
20240318,190200,2164762595,5190,5190,5190,5190,5013
20240318,190100,2164762595,5190,5190,5190,5190,0
20240318,190000,2164762595,5190,5190,5190,5190,0
20240318,185900,2164762595,5190,5190,5190,5190,0
20240318,185800,2164762595,5190,5190,5190,5190,0
20240318,185700,2164762595,5190,5190,5190,5190,0
20240318,185600,2164762595,5190,5190,5190,5190,0
20240318,185500,2164762595,5190,5190,5190,5190,0
20240318,185400,2164762595,5190,5190,5190,5190,0
20240318,185300,2164762595,5190,5190,5190,5190,0
20240318,185200,2164762595,5190,5190,5190,5190,0
20240318,185100,2164762595,5190,5190,5190,5190,0
20240318,185000,2164762595,5190,5190,5190,5190,0
20240318,184900,2164762595,5190,5190,5190,5190,0
20240318,184800,2164762595,5190,5190,5190,5190,0
20240318,184700,2164762595,5190,5190,5190,5190,0
20240318,184600,2164762595,5190,5190,5190,5190,0
20240318,184500,2164762595,5190,5190,5190,5190,0
20240318,184400,2164762595,5190,5190,5190,5190,0
20240318,184300,2164762595,5190,5190,5190,5190,0
20240318,184200,2164762595,5190,5190,5190,5190,0
20240318,184100,2164762595,5190,5190,5190,5190,0
20240318,184000,2164762595,5190,5190,5190,5190,0
20240318,183900,2164762595,5190,5190,5190,5190,0
20240318,183800,2164762595,5190,5190,5190,5190,0
20240318,183700,2164762595,5190,5190,5190,5190,0
20240318,183600,2164762595,5190,5190,5190,5190,0
20240318,183500,2164762595,5190,5190,5190,5190,0
20240318,183400,2164762595,5190,5190,5190,5190,0
20240318,183300,2164762595,5190,5190,5190,5190,0
20240318,183200,2164762595,5190,5190,5190,5190,5013
20240318,183100,2164762595,5190,5190,5190,5190,0
20240318,183000,2164762595,5190,5190,5190,5190,0
20240318,182900,2164762595,5190,5190,5190,5190,0
20240318,182800,2164762595,5190,5190,5190,5190,0
20240318,182700,2164762595,5190,5190,5190,5190,0
20240318,182600,2164762595,5190,5190,5190,5190,0
20240318,182500,2164762595,5190,5190,5190,5190,0
20240318,182400,2164762595,5190,5190,5190,5190,0
20240318,182300,2164762595,5190,5190,5190,5190,0
20240318,182200,2164762595,5190,5190,5190,5190,0
20240318,182100,2164762595,5190,5190,5190,5190,0
20240318,182000,2164762595,5190,5190,5190,5190,0
20240318,181900,2164762595,5190,5190,5190,5190,0
20240318,181800,2164762595,5190,5190,5190,5190,0
20240318,181700,2164762595,5190,5190,5190,5190,0
20240318,181600,2164762595,5190,5190,5190,5190,0
20240318,181500,2164762595,5190,5190,5190,5190,0
20240318,181400,2164762595,5190,5190,5190,5190,0
20240318,181300,2164762595,5190,5190,5190,5190,0
20240318,181200,2164762595,5190,5190,5190,5190,0
20240318,181100,2164762595,5190,5190,5190,5190,0
20240318,181000,2164762595,5190,5190,5190,5190,0
20240318,180900,2164762595,5190,5190,5190,5190,0
20240318,180800,2164762595,5190,5190,5190,5190,0
20240318,180700,2164762595,5190,5190,5190,5190,0
20240318,180600,2164762595,5190,5190,5190,5190,0
20240318,180500,2164762595,5190,5190,5190,5190,0
20240318,180400,2164762595,5190,5190,5190,5190,0
20240318,180300,2164762595,5190,5190,5190,5190,0
20240318,180200,2164762595,5190,5190,5190,5190,5013
20240318,180100,2164762595,5190,5190,5190,5190,0
20240318,180000,2164762595,5190,5190,5190,5190,0
20240318,175900,2164762595,5190,5190,5190,5190,0
20240318,175800,2164762595,5190,5190,5190,5190,0
20240318,175700,2164762595,5190,5190,5190,5190,0
20240318,175600,2164762595,5190,5190,5190,5190,0
20240318,175500,2164762595,5190,5190,5190,5190,0
20240318,175400,2164762595,5190,5190,5190,5190,0
20240318,175300,2164762595,5190,5190,5190,5190,0
20240318,175200,2164762595,5190,5190,5190,5190,0
20240318,175100,2164762595,5190,5190,5190,5190,0
20240318,175000,2164762595,5190,5190,5190,5190,0
20240318,174900,2164762595,5190,5190,5190,5190,0
20240318,174800,2164762595,5190,5190,5190,5190,0
20240318,174700,2164762595,5190,5190,5190,5190,0
20240318,174600,2164762595,5190,5190,5190,5190,0
20240318,174500,2164762595,5190,5190,5190,5190,0
20240318,174400,2164762595,5190,5190,5190,5190,0
20240318,174300,2164762595,5190,5190,5190,5190,0
20240318,174200,2164762595,5190,5190,5190,5190,0
20240318,174100,2164762595,5190,5190,5190,5190,0
20240318,174000,2164762595,5190,5190,5190,5190,0
20240318,173900,2164762595,5190,5190,5190,5190,0
20240318,173800,2164762595,5190,5190,5190,5190,0
20240318,173700,2164762595,5190,5190,5190,5190,0
20240318,173600,2164762595,5190,5190,5190,5190,0
20240318,173500,2164762595,5190,5190,5190,5190,0
20240318,173400,2164762595,5190,5190,5190,5190,0
20240318,173300,2164762595,5190,5190,5190,5190,0
20240318,173200,2164762595,5190,5190,5190,5190,5013
20240318,173100,2164762595,5190,5190,5190,5190,0
20240318,173000,2164762595,5190,5190,5190,5190,0
20240318,172900,2164762595,5190,5190,5190,5190,0
20240318,172800,2164762595,5190,5190,5190,5190,0
20240318,172700,2164762595,5190,5190,5190,5190,0
20240318,172600,2164762595,5190,5190,5190,5190,0
20240318,172500,2164762595,5190,5190,5190,5190,0
20240318,172400,2164762595,5190,5190,5190,5190,0
20240318,172300,2164762595,5190,5190,5190,5190,0
20240318,172200,2164762595,5190,5190,5190,5190,0
20240318,172100,2164762595,5190,5190,5190,5190,0
20240318,172000,2164762595,5190,5190,5190,5190,0
20240318,171900,2164762595,5190,5190,5190,5190,0
20240318,171800,2164762595,5190,5190,5190,5190,0
20240318,171700,2164762595,5190,5190,5190,5190,0
20240318,171600,2164762595,5190,5190,5190,5190,0
20240318,171500,2164762595,5190,5190,5190,5190,0
20240318,171400,2164762595,5190,5190,5190,5190,0
20240318,171300,2164762595,5190,5190,5190,5190,0
20240318,171200,2164762595,5190,5190,5190,5190,0
20240318,171100,2164762595,5190,5190,5190,5190,0
20240318,171000,2164762595,5190,5190,5190,5190,0
20240318,170900,2164762595,5190,5190,5190,5190,0
20240318,170800,2164762595,5190,5190,5190,5190,0
20240318,170700,2164762595,5190,5190,5190,5190,0
20240318,170600,2164762595,5190,5190,5190,5190,0
20240318,170500,2164762595,5190,5190,5190,5190,0
20240318,170400,2164762595,5190,5190,5190,5190,0
20240318,170300,2164762595,5190,5190,5190,5190,0
20240318,170200,2164762595,5190,5190,5190,5190,5013
20240318,170100,2164762595,5190,5190,5190,5190,0
20240318,170000,2164762595,5190,5190,5190,5190,0
20240318,165900,2164762595,5190,5190,5190,5190,0
20240318,165800,2164762595,5190,5190,5190,5190,0
20240318,165700,2164762595,5190,5190,5190,5190,0
20240318,165600,2164762595,5190,5190,5190,5190,0
20240318,165500,2164762595,5190,5190,5190,5190,0
20240318,165400,2164762595,5190,5190,5190,5190,0
20240318,165300,2164762595,5190,5190,5190,5190,0
20240318,165200,2164762595,5190,5190,5190,5190,0
20240318,165100,2164762595,5190,5190,5190,5190,0
20240318,165000,2164762595,5190,5190,5190,5190,0
20240318,164900,2164762595,5190,5190,5190,5190,0
20240318,164800,2164762595,5190,5190,5190,5190,0
20240318,164700,2164762595,5190,5190,5190,5190,0
20240318,164600,2164762595,5190,5190,5190,5190,0
20240318,164500,2164762595,5190,5190,5190,5190,0
20240318,164400,2164762595,5190,5190,5190,5190,0
20240318,164300,2164762595,5190,5190,5190,5190,0
20240318,164200,2164762595,5190,5190,5190,5190,0
20240318,164100,2164762595,5190,5190,5190,5190,0
20240318,164000,2164762595,5190,5190,5190,5190,0
20240318,163900,2164762595,5190,5190,5190,5190,0
20240318,163800,2164762595,5190,5190,5190,5190,0
20240318,163700,2164762595,5190,5190,5190,5190,0
20240318,163600,2164762595,5190,5190,5190,5190,0
20240318,163500,2164762595,5190,5190,5190,5190,0
20240318,163400,2164762595,5190,5190,5190,5190,0
20240318,163300,2164762595,5190,5190,5190,5190,0
20240318,163200,2164762595,5190,5190,5190,5190,5013
20240318,163100,2164762595,5190,5190,5190,5190,0
20240318,163000,2164762595,5190,5190,5190,5190,0
20240318,162900,2164762595,5190,5190,5190,5190,0
20240318,162800,2164762595,5190,5190,5190,5190,0
20240318,162700,2164762595,5190,5190,5190,5190,0
20240318,162600,2164762595,5190,5190,5190,5190,0
20240318,162500,2164762595,5190,5190,5190,5190,0
20240318,162400,2164762595,5190,5190,5190,5190,0
20240318,162300,2164762595,5190,5190,5190,5190,0
20240318,162200,2164762595,5190,5190,5190,5190,0
20240318,162100,2164762595,5190,5190,5190,5190,0
20240318,162000,2164762595,5190,5190,5190,5190,0
20240318,161900,2164762595,5190,5190,5190,5190,0
20240318,161800,2164762595,5190,5190,5190,5190,0
20240318,161700,2164762595,5190,5190,5190,5190,0
20240318,161600,2164762595,5190,5190,5190,5190,0
20240318,161500,2164762595,5190,5190,5190,5190,0
20240318,161400,2164762595,5190,5190,5190,5190,0
20240318,161300,2164762595,5190,5190,5190,5190,0
20240318,161200,2164762595,5190,5190,5190,5190,0
20240318,161100,2164762595,5190,5190,5190,5190,0
20240318,161000,2164762595,5190,5190,5190,5190,0
20240318,160900,2164762595,5190,5190,5190,5190,0
20240318,160800,2164762595,5190,5190,5190,5190,0
20240318,160700,2164762595,5190,5190,5190,5190,0
20240318,160600,2164762595,5190,5190,5190,5190,0
20240318,160500,2164762595,5190,5190,5190,5190,0
20240318,160400,2164762595,5190,5190,5190,5190,0
20240318,160300,2164762595,5190,5190,5190,5190,0
20240318,160200,2164762595,5190,5190,5190,5190,5013
20240318,160100,2164762595,5190,5190,5190,5190,0
20240318,160000,2164762595,5190,5190,5190,5190,0
20240318,155900,2164762595,5190,5190,5190,5190,0
20240318,155800,2164762595,5190,5190,5190,5190,0
20240318,155700,2164762595,5190,5190,5190,5190,0
20240318,155600,2164762595,5190,5190,5190,5190,0
20240318,155500,2164762595,5190,5190,5190,5190,0
20240318,155400,2164762595,5190,5190,5190,5190,0
20240318,155300,2164762595,5190,5190,5190,5190,0
20240318,155200,2164762595,5190,5190,5190,5190,0
20240318,155100,2164762595,5190,5190,5190,5190,0
20240318,155000,2164762595,5190,5190,5190,5190,0
20240318,154900,2164762595,5190,5190,5190,5190,0
20240318,154800,2164762595,5190,5190,5190,5190,0
20240318,154700,2164762595,5190,5190,5190,5190,0
20240318,154600,2164762595,5190,5190,5190,5190,0
20240318,154500,2164762595,5190,5190,5190,5190,0
20240318,154400,2164762595,5190,5190,5190,5190,0
20240318,154300,2164762595,5190,5190,5190,5190,0
20240318,154200,2164762595,5190,5190,5190,5190,0
20240318,154100,2164762595,5190,5190,5190,5190,0
20240318,154000,2164762595,5190,5190,5190,5190,0
20240318,153900,2164762595,5190,5190,5190,5190,0
20240318,153800,2164762595,5190,5190,5190,5190,0
20240318,153700,2164762595,5190,5190,5190,5190,0
20240318,153600,2164762595,5190,5190,5190,5190,0
20240318,153500,2164762595,5190,5190,5190,5190,0
20240318,153400,2164762595,5190,5190,5190,5190,0
20240318,153300,2164762595,5190,5190,5190,5190,0
20240318,153200,2164762595,5190,5190,5190,5190,5013
20240318,153100,2164762595,5190,5190,5190,5190,0
20240318,153000,2164762595,5190,5190,5190,5190,5013
20240318,152900,2138745125,5190,5190,5190,5190,0
20240318,152800,2138745125,5190,5190,5190,5190,0
20240318,152700,2138745125,5190,5190,5190,5190,0
20240318,152600,2138745125,5190,5190,5190,5190,0
20240318,152500,2138745125,5190,5190,5190,5190,0
20240318,152400,2138745125,5190,5190,5190,5190,0
20240318,152300,2138745125,5190,5190,5190,5190,0
20240318,152200,2138745125,5190,5190,5190,5190,0
20240318,152100,2138745125,5190,5190,5190,5190,0
20240318,152000,2138745125,5190,5190,5190,5190,0
20240318,151900,2138745125,5190,5190,5190,5180,63
20240318,151800,2138418745,5180,5180,5180,5180,169
20240318,151700,2137543325,5170,5170,5170,5170,19
20240318,151600,2137445095,5180,5180,5180,5180,1114
20240318,151500,2131674575,5180,5190,5190,5180,4237
20240318,151400,2109716395,5200,5190,5200,5190,42
20240318,151300,2109498005,5200,5190,5200,5190,52
20240318,151200,2109227615,5190,5200,5200,5190,302
20240318,151100,2107659215,5200,5200,5200,5200,2378
20240318,151000,2095293615,5210,5200,5210,5200,1325
20240318,150900,2088403335,5200,5200,5200,5200,700
20240318,150800,2084763335,5190,5190,5190,5190,0
20240318,150700,2084763335,5190,5190,5190,5190,100
20240318,150600,2084244335,5190,5200,5200,5190,115
20240318,150500,2083647385,5210,5210,5210,5210,847
20240318,150400,2079234515,5190,5200,5200,5190,410
20240318,150300,2077102525,5200,5190,5200,5190,2397
20240318,150200,2064644125,5190,5200,5200,5190,377
20240318,150100,2062686735,5200,5200,5200,5200,4
20240318,150000,2062665935,5190,5190,5190,5190,49
20240318,145900,2062411625,5190,5190,5190,5190,0
20240318,145800,2062411625,5190,5200,5200,5190,401
20240318,145700,2060326435,5170,5190,5200,5170,385
20240318,145600,2058330185,5200,5200,5200,5200,11
20240318,145500,2058272985,5210,5190,5210,5190,6235
20240318,145400,2025842595,5170,5180,5180,5170,184
20240318,145300,2024889705,5200,5200,5200,5200,2
20240318,145200,2024879305,5180,5190,5210,5180,3152
20240318,145100,2008461425,5190,5190,5210,5180,84
20240318,145000,2008025475,5190,5220,5220,5190,247
20240318,144900,2006737935,5230,5230,5230,5190,4
20240318,144800,2006717055,5220,5220,5230,5220,61
20240318,144700,2006398445,5220,5220,5220,5220,980
20240318,144600,2001282845,5190,5230,5230,5190,101
20240318,144500,2000758585,5230,5210,5230,5210,14
20240318,144400,2000685605,5190,5210,5210,5190,206
20240318,144300,1999616445,5180,5210,5210,5170,2296
20240318,144200,1987726635,5210,5230,5240,5210,1057
20240318,144100,1982212515,5240,5240,5240,5240,382
20240318,144000,1980210835,5240,5250,5250,5240,306
20240318,143900,1978605375,5240,5210,5240,5210,2674
20240318,143800,1964601775,5210,5230,5230,5210,59
20240318,143700,1964293225,5230,5210,5230,5210,76
20240318,143600,1963897185,5230,5230,5230,5230,0
20240318,143500,1963897185,5230,5220,5230,5220,202
20240318,143400,1962842005,5220,5210,5220,5190,9288
20240318,143300,1914360575,5210,5210,5210,5210,4
20240318,143200,1914339735,5200,5200,5200,5200,0
20240318,143100,1914339735,5200,5200,5200,5200,75
20240318,143000,1913949735,5210,5200,5210,5200,2
20240318,142900,1913939325,5200,5200,5200,5200,10
20240318,142800,1913887325,5200,5200,5200,5180,776
20240318,142700,1909858185,5200,5200,5200,5200,16
20240318,142600,1909774985,5200,5200,5200,5200,225
20240318,142500,1908604985,5200,5200,5200,5200,579
20240318,142400,1905594185,5200,5230,5230,5200,814
20240318,142300,1901349025,5230,5230,5230,5230,840
20240318,142200,1896955825,5230,5210,5230,5210,4642
20240318,142100,1872717045,5210,5200,5210,5200,3408
20240318,142000,1854995015,5200,5190,5200,5190,917
20240318,141900,1850234215,5190,5190,5190,5190,18
20240318,141800,1850140795,5190,5190,5190,5190,16
20240318,141700,1850057755,5190,5190,5190,5190,16
20240318,141600,1849974715,5190,5190,5190,5190,17
20240318,141500,1849886485,5190,5190,5190,5190,16
20240318,141400,1849803445,5190,5190,5190,5190,16
20240318,141300,1849720405,5190,5180,5190,5180,1191
20240318,141200,1843548325,5190,5200,5200,5180,186
20240318,141100,1842584485,5200,5200,5200,5200,16
20240318,141000,1842501285,5200,5180,5200,5180,480
20240318,140900,1840005805,5190,5190,5190,5190,35
20240318,140800,1839824155,5190,5190,5190,5190,390
20240318,140700,1837800055,5190,5190,5190,5190,0
20240318,140600,1837800055,5190,5190,5190,5190,0
20240318,140500,1837800055,5190,5190,5190,5190,650
20240318,140400,1834426555,5190,5200,5200,5190,673
20240318,140300,1830933595,5200,5200,5200,5200,63
20240318,140200,1830605995,5200,5200,5200,5200,16
20240318,140100,1830522795,5200,5200,5200,5200,440
20240318,140000,1828234795,5200,5200,5200,5200,2441
20240318,135900,1815541595,5200,5200,5200,5200,89
20240318,135800,1815078795,5200,5200,5200,5200,922
20240318,135700,1810284395,5210,5210,5210,5210,0
20240318,135600,1810284395,5210,5210,5210,5210,93
20240318,135500,1809799865,5200,5210,5210,5200,2296
20240318,135400,1797838705,5210,5180,5210,5180,1161
20240318,135300,1791804475,5180,5150,5180,5150,547
20240318,135200,1788979265,5150,5150,5150,5150,0
20240318,135100,1788979265,5150,5110,5150,5110,1098
20240318,135000,1783335175,5120,5120,5120,5120,0
20240318,134900,1783335175,5120,5120,5120,5120,0
20240318,134800,1783335175,5120,5120,5120,5120,1
20240318,134700,1783330055,5120,5120,5120,5120,13
20240318,134600,1783263495,5120,5120,5120,5120,78
20240318,134500,1782864135,5120,5120,5120,5120,0
20240318,134400,1782864135,5120,5120,5120,5120,0
20240318,134300,1782864135,5120,5120,5120,5120,0
20240318,134200,1782864135,5120,5110,5120,5100,402
20240318,134100,1780813885,5110,5110,5110,5110,1
20240318,134000,1780808775,5120,5110,5120,5100,81
20240318,133900,1780395645,5120,5120,5120,5120,0
20240318,133800,1780395645,5120,5120,5120,5120,0
20240318,133700,1780395645,5120,5120,5120,5120,0
20240318,133600,1780395645,5120,5110,5120,5110,150
20240318,133500,1779627675,5120,5120,5120,5120,77
20240318,133400,1779233435,5120,5120,5120,5120,23
20240318,133300,1779115675,5120,5120,5120,5120,126
20240318,133200,1778470555,5110,5110,5110,5110,505
20240318,133100,1775890005,5110,5100,5110,5090,5
20240318,133000,1775864485,5080,5110,5110,5080,635
20240318,132900,1772638095,5080,5090,5090,5080,456
20240318,132800,1770321115,5090,5100,5120,5090,1072
20240318,132700,1764857735,5100,5100,5100,5100,1
20240318,132600,1764852635,5100,5110,5110,5100,1344
20240318,132500,1757994525,5110,5120,5120,5110,1549
20240318,132400,1750078065,5130,5130,5130,5130,101
20240318,132300,1749559935,5150,5150,5150,5150,10
20240318,132200,1749508435,5150,5150,5150,5150,0
20240318,132100,1749508435,5150,5150,5150,5150,3
20240318,132000,1749492985,5160,5120,5160,5120,117
20240318,131900,1748891405,5120,5120,5120,5120,30
20240318,131800,1748737805,5120,5120,5120,5120,233
20240318,131700,1747544845,5120,5120,5120,5120,227
20240318,131600,1746382605,5120,5150,5150,5120,522
20240318,131500,1743709305,5120,5130,5130,5120,131
20240318,131400,1743038465,5160,5160,5160,5160,0
20240318,131300,1743038465,5160,5160,5160,5160,40
20240318,131200,1742832065,5160,5160,5160,5160,39
20240318,131100,1742630825,5170,5150,5170,5150,99
20240318,131000,1742119775,5150,5150,5150,5150,20
20240318,130900,1742016775,5170,5160,5170,5160,500
20240318,130800,1739431795,5170,5170,5170,5170,0
20240318,130700,1739431795,5170,5170,5170,5170,0
20240318,130600,1739431795,5170,5170,5170,5170,13
20240318,130500,1739364585,5120,5120,5120,5120,100
20240318,130400,1738852585,5120,5130,5130,5120,1973
20240318,130300,1728743045,5140,5150,5150,5140,300
20240318,130200,1727200045,5140,5150,5150,5140,1641
20240318,130100,1718757245,5150,5160,5160,5150,3891
20240318,130000,1698714555,5160,5190,5190,5160,201
20240318,125900,1697676065,5190,5190,5190,5190,240
20240318,125800,1696430465,5190,5190,5190,5190,1
20240318,125700,1696425275,5190,5190,5190,5190,0
20240318,125600,1696425275,5190,5190,5190,5190,0
20240318,125500,1696425275,5190,5190,5190,5190,0
20240318,125400,1696425275,5190,5190,5190,5190,122
20240318,125300,1695792095,5170,5170,5170,5170,0
20240318,125200,1695792095,5170,5180,5190,5170,1373
20240318,125100,1688681895,5180,5180,5180,5180,830
20240318,125000,1684382495,5180,5180,5180,5180,18
20240318,124900,1684289255,5180,5180,5180,5180,0
20240318,124800,1684289255,5180,5180,5180,5180,40
20240318,124700,1684082055,5190,5190,5190,5190,91
20240318,124600,1683609765,5190,5190,5190,5190,2
20240318,124500,1683599385,5180,5180,5180,5180,100
20240318,124400,1683081385,5190,5190,5190,5190,58
20240318,124300,1682780365,5210,5210,5210,5210,0
20240318,124200,1682780365,5210,5210,5210,5210,354
20240318,124100,1680936025,5210,5210,5210,5210,2
20240318,124000,1680925605,5220,5220,5220,5220,0
20240318,123900,1680925605,5220,5210,5220,5210,14
20240318,123800,1680852655,5210,5210,5210,5210,170
20240318,123700,1679966955,5210,5210,5210,5210,0
20240318,123600,1679966955,5210,5210,5210,5210,43
20240318,123500,1679742925,5210,5210,5210,5210,223
20240318,123400,1678581095,5210,5210,5210,5210,1
20240318,123300,1678575885,5180,5210,5210,5180,337
20240318,123200,1676827255,5210,5220,5220,5210,189
20240318,123100,1675842375,5200,5200,5200,5200,94
20240318,123000,1675353575,5200,5200,5200,5200,220
20240318,122900,1674209575,5200,5190,5200,5190,463
20240318,122800,1671805425,5180,5180,5180,5180,0
20240318,122700,1671805425,5180,5180,5180,5180,1269
20240318,122600,1665232005,5170,5170,5170,5170,150
20240318,122500,1664456505,5180,5180,5180,5180,0
20240318,122400,1664456505,5180,5180,5180,5180,0
20240318,122300,1664456505,5180,5180,5180,5180,1
20240318,122200,1664451325,5150,5150,5150,5150,136
20240318,122100,1663750925,5150,5150,5150,5150,792
20240318,122000,1659672125,5150,5170,5170,5150,3810
20240318,121900,1640020935,5170,5170,5170,5170,366
20240318,121800,1638128715,5170,5170,5170,5170,0
20240318,121700,1638128715,5170,5170,5170,5170,2
20240318,121600,1638118375,5170,5170,5170,5170,0
20240318,121500,1638118375,5170,5170,5170,5170,0
20240318,121400,1638118375,5170,5190,5190,5170,108
20240318,121300,1637559995,5180,5180,5180,5180,0
20240318,121200,1637559995,5180,5180,5180,5180,0
20240318,121100,1637559995,5180,5180,5180,5180,0
20240318,121000,1637559995,5180,5170,5180,5170,440
20240318,120900,1635281795,5170,5170,5170,5170,0
20240318,120800,1635281795,5170,5170,5170,5170,850
20240318,120700,1630887295,5170,5170,5180,5170,377
20240318,120600,1628938195,5170,5170,5170,5170,279
20240318,120500,1627495765,5170,5170,5170,5170,76
20240318,120400,1627102845,5180,5190,5190,5180,207
20240318,120300,1626030545,5190,5190,5190,5190,0
20240318,120200,1626030545,5190,5190,5190,5190,0
20240318,120100,1626030545,5190,5180,5190,5180,382
20240318,120000,1624051765,5180,5180,5190,5180,350
20240318,115900,1622238755,5180,5190,5190,5180,358
20240318,115800,1620384285,5190,5190,5190,5190,0
20240318,115700,1620384285,5190,5190,5190,5190,58
20240318,115600,1620083265,5190,5180,5190,5180,197
20240318,115500,1619062795,5180,5190,5190,5180,3629
20240318,115400,1600264485,5190,5190,5190,5190,1000
20240318,115300,1595074485,5190,5190,5190,5190,248
20240318,115200,1593787365,5200,5200,5200,5200,304
20240318,115100,1592206565,5200,5220,5220,5200,58
20240318,115000,1591904945,5200,5200,5200,5200,2
20240318,114900,1591894545,5220,5220,5220,5220,3
20240318,114800,1591878885,5230,5230,5230,5230,1
20240318,114700,1591873655,5230,5230,5230,5200,12
20240318,114600,1591811045,5200,5200,5200,5200,462
20240318,114500,1589408645,5200,5200,5200,5200,1475
20240318,114400,1581738645,5200,5210,5210,5200,664
20240318,114300,1578284845,5210,5190,5210,5190,1010
20240318,114200,1573036745,5190,5190,5190,5190,1830
20240318,114100,1563539045,5190,5190,5190,5190,90
20240318,114000,1563071945,5190,5200,5200,5190,159
20240318,113900,1562246035,5210,5210,5210,5210,2
20240318,113800,1562235615,5210,5200,5210,5200,317
20240318,113700,1560587205,5240,5240,5240,5240,0
20240318,113600,1560587205,5240,5200,5240,5200,613
20240318,113500,1557399045,5200,5200,5200,5200,1
20240318,113400,1557393845,5210,5230,5230,5210,371
20240318,113300,1555460615,5230,5200,5230,5200,448
20240318,113200,1553121755,5200,5200,5200,5200,100
20240318,113100,1552601755,5240,5240,5240,5240,8
20240318,113000,1552559835,5240,5240,5240,5240,1
20240318,112900,1552554595,5200,5200,5200,5200,1210
20240318,112800,1546262595,5200,5210,5210,5200,88
20240318,112700,1545804675,5210,5210,5210,5210,20
20240318,112600,1545700475,5210,5210,5210,5210,68
20240318,112500,1545346195,5250,5250,5250,5250,50
20240318,112400,1545083695,5250,5240,5250,5200,1400
20240318,112300,1537761765,5240,5250,5250,5240,1798
20240318,112200,1528327705,5250,5270,5270,5250,1062
20240318,112100,1522750505,5270,5290,5290,5270,475
20240318,112000,1520242645,5290,5270,5300,5270,13907
20240318,111900,1446810715,5270,5240,5270,5240,3160
20240318,111800,1430189315,5250,5210,5250,5210,3832
20240318,111700,1410141765,5210,5210,5210,5210,11
20240318,111600,1410084455,5210,5210,5210,5210,140
20240318,111500,1409355055,5200,5200,5200,5200,4
20240318,111400,1409334255,5190,5190,5190,5190,110
20240318,111300,1408763355,5180,5180,5180,5180,179
20240318,111200,1407836135,5180,5200,5210,5180,1556
20240318,111100,1399767525,5200,5210,5210,5200,525
20240318,111000,1397036575,5210,5210,5220,5210,469
20240318,110900,1394593065,5210,5210,5210,5210,14
20240318,110800,1394520125,5220,5220,5220,5220,401
20240318,110700,1392426905,5220,5220,5220,5220,11
20240318,110600,1392369485,5220,5220,5220,5220,11
20240318,110500,1392312065,5210,5200,5210,5200,142
20240318,110400,1391573545,5190,5190,5200,5180,610
20240318,110300,1388407645,5180,5180,5180,5180,0
20240318,110200,1388407645,5180,5190,5190,5180,405
20240318,110100,1386307245,5190,5190,5190,5190,108
20240318,110000,1385746725,5190,5230,5230,5190,2058
20240318,105900,1375011625,5230,5230,5230,5230,2102
20240318,105800,1364018165,5230,5200,5240,5200,1989
20240318,105700,1353623605,5190,5180,5190,5180,211
20240318,105600,1352528615,5170,5160,5180,5160,967
20240318,105500,1347531295,5140,5160,5160,5140,1189
20240318,105400,1341413745,5170,5190,5190,5150,2665
20240318,105300,1327635835,5190,5170,5190,5170,177
20240318,105200,1326718745,5170,5190,5190,5160,1636
20240318,105100,1318252595,5180,5190,5190,5180,710
20240318,105000,1314567795,5190,5230,5240,5190,4355
20240318,104900,1291835085,5230,5260,5260,5230,13761
20240318,104800,1219613295,5270,5250,5270,5250,7154
20240318,104700,1181980745,5240,5240,5250,5240,2729
20240318,104600,1167671685,5230,5210,5230,5210,1742
20240318,104500,1158577855,5210,5210,5230,5210,650
20240318,104400,1155188855,5210,5230,5230,5200,2675
20240318,104300,1141270125,5230,5210,5230,5200,1990
20240318,104200,1130914955,5210,5230,5240,5200,2029
20240318,104100,1120332385,5220,5240,5250,5220,17710
20240318,104000,1027678995,5230,5230,5250,5230,9298
20240318,103900,978972205,5230,5220,5230,5200,4015
20240318,103800,958028045,5210,5170,5210,5170,15048
20240318,103700,879920905,5150,5120,5160,5120,3918
20240318,103600,859745315,5100,5110,5110,5100,1757
20240318,103500,850780545,5110,5110,5110,5110,43
20240318,103400,850560815,5100,5100,5100,5100,110
20240318,103300,849999815,5080,5100,5100,5080,967
20240318,103200,845076185,5100,5100,5100,5100,675
20240318,103100,841633685,5100,5100,5100,5100,191
20240318,103000,840659585,5100,5090,5100,5080,768
20240318,102900,836756725,5090,5100,5100,5090,4462
20240318,102800,814002455,5110,5110,5110,5110,0
20240318,102700,814002455,5110,5110,5110,5110,1076
20240318,102600,808504095,5110,5110,5110,5110,197
20240318,102500,807497425,5110,5110,5110,5110,20
20240318,102400,807395225,5110,5120,5120,5110,1953
20240318,102300,797405345,5130,5130,5140,5130,830
20240318,102200,793144515,5140,5140,5150,5140,398
20240318,102100,791098785,5140,5140,5140,5140,1323
20240318,102000,784298565,5140,5140,5150,5140,1998
20240318,101900,774023765,5140,5140,5160,5140,1093
20240318,101800,768404895,5140,5150,5150,5140,2175
20240318,101700,757205195,5150,5140,5150,5140,3648
20240318,101600,738432095,5120,5110,5130,5110,1577
20240318,101500,730350005,5120,5080,5120,5080,6260
20240318,101400,698374745,5080,5090,5090,5080,3400
20240318,101300,681092295,5100,5100,5100,5100,305
20240318,101200,679536795,5100,5110,5110,5100,6500
20240318,101100,646374345,5110,5110,5110,5110,1160
20240318,101000,640446745,5120,5110,5120,5110,849
20240318,100900,636104355,5110,5100,5110,5100,670
20240318,100800,632681855,5100,5110,5120,5100,1694
20240318,100700,624037915,5110,5120,5120,5110,2073
20240318,100600,613426255,5110,5100,5110,5100,1021
20240318,100500,608211435,5100,5090,5100,5090,283
20240318,100400,606770945,5090,5090,5100,5090,535
20240318,100300,604045825,5090,5070,5090,5070,928
20240318,100200,599325905,5080,5080,5080,5080,2
20240318,100100,599315745,5070,5080,5090,5070,724
20240318,100000,595639925,5080,5090,5100,5080,248
20240318,095900,594376615,5100,5100,5100,5090,3039
20240318,095800,578878735,5100,5130,5130,5100,1455
20240318,095700,571458175,5100,5130,5130,5100,1492
20240318,095600,563810275,5140,5100,5140,5100,1779
20240318,095500,554694225,5100,5110,5120,5070,3557
20240318,095400,536541895,5110,5110,5140,5110,4309
20240318,095300,514468735,5110,5110,5130,5100,4017
20240318,095200,493903335,5110,5040,5110,5040,2717
20240318,095100,480084995,5070,5100,5130,5030,9271
20240318,095000,432927925,5110,5070,5150,5070,10509
20240318,094900,379359535,5040,5020,5080,5020,3339
20240318,094800,362513855,5030,5020,5040,5020,1159
20240318,094700,356688965,5020,4970,5020,4965,2192
20240318,094600,345767700,4970,5030,5040,4970,2841
20240318,094500,331594070,5040,5030,5040,5020,475
20240318,094400,329201000,5030,5030,5030,5030,1189
20240318,094300,323220330,5030,4975,5030,4975,5308
20240318,094200,296641020,4975,4965,4975,4965,51
20240318,094100,296387580,4970,4970,4970,4970,251
20240318,094000,295140110,4960,4955,4960,4955,225
20240318,093900,294024735,4955,4960,4960,4945,660
20240318,093800,290758585,4960,4960,4960,4960,1
20240318,093700,290753625,4965,4955,4965,4955,212
20240318,093600,289701065,4955,4965,4965,4945,605
20240318,093500,286706805,4975,4965,4975,4965,243
20240318,093400,285498530,4960,4975,4975,4960,3628
20240318,093300,267465960,4970,4960,4970,4960,1493
20240318,093200,260058195,4960,4945,4960,4940,1539
20240318,093100,252445730,4945,4940,4945,4940,53
20240318,093000,252183810,4940,4985,4985,4940,659
20240318,092900,248918660,4985,4960,4990,4960,383
20240318,092800,247013075,4940,4940,4940,4940,11
20240318,092700,246958735,4940,4945,4945,4940,958
20240318,092600,242226205,4940,4940,4945,4940,831
20240318,092500,238120800,4940,4935,4940,4930,222
20240318,092400,237024375,4955,4950,4970,4950,1912
20240318,092300,227547495,4955,4945,4955,4945,4000
20240318,092200,207729265,4955,4935,4955,4920,288
20240318,092100,206307180,4955,4955,4960,4940,1172
20240318,092000,200502735,4955,4970,4970,4955,168
20240318,091900,199668615,4970,4980,4980,4970,380
20240318,091800,197776235,4980,4980,4980,4980,622
20240318,091700,194678675,4980,4990,4990,4980,1453
20240318,091600,187435750,4990,4980,5000,4970,4104
20240318,091500,166963130,4980,4980,4980,4980,795
20240318,091400,163004030,4980,4980,4985,4970,1442
20240318,091300,155825630,4985,4970,4985,4965,480
20240318,091200,153436450,4965,4965,4965,4955,1070
20240318,091100,148123920,4950,4980,4985,4950,5
20240318,091000,148099065,4950,4995,4995,4950,1687
20240318,090900,139692410,4985,4995,4995,4985,978
20240318,090800,134814145,4995,4995,4995,4995,651
20240318,090700,131562400,5000,5020,5020,4990,2470
20240318,090600,119202845,5020,4985,5030,4985,4645
20240318,090500,95968125,4990,4965,4990,4950,1682
20240318,090400,87592065,4965,4955,4985,4955,1358
20240318,090300,80842765,4945,4910,4990,4910,6089
20240318,090200,50717095,4915,4885,4915,4885,1106
20240318,090100,45288830,4885,4885,4885,4835,2750
20240318,090000,31924760,4885,4860,4920,4855,6567