stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210800,1890459080,3515,3515,3515,3515,6428
20240318,210700,1890459080,3515,3515,3515,3515,0
20240318,210600,1890459080,3515,3515,3515,3515,0
20240318,210500,1890459080,3515,3515,3515,3515,0
20240318,210400,1890459080,3515,3515,3515,3515,0
20240318,210300,1890459080,3515,3515,3515,3515,0
20240318,210200,1890459080,3515,3515,3515,3515,0
20240318,210100,1890459080,3515,3515,3515,3515,0
20240318,210000,1890459080,3515,3515,3515,3515,0
20240318,205900,1890459080,3515,3515,3515,3515,0
20240318,205800,1890459080,3515,3515,3515,3515,0
20240318,205700,1890459080,3515,3515,3515,3515,0
20240318,205600,1890459080,3515,3515,3515,3515,0
20240318,205500,1890459080,3515,3515,3515,3515,0
20240318,205400,1890459080,3515,3515,3515,3515,0
20240318,205300,1890459080,3515,3515,3515,3515,0
20240318,205200,1890459080,3515,3515,3515,3515,0
20240318,205100,1890459080,3515,3515,3515,3515,0
20240318,205000,1890459080,3515,3515,3515,3515,0
20240318,204900,1890459080,3515,3515,3515,3515,0
20240318,204800,1890459080,3515,3515,3515,3515,0
20240318,204700,1890459080,3515,3515,3515,3515,0
20240318,204600,1890459080,3515,3515,3515,3515,0
20240318,204500,1890459080,3515,3515,3515,3515,0
20240318,204400,1890459080,3515,3515,3515,3515,0
20240318,204300,1890459080,3515,3515,3515,3515,0
20240318,204200,1890459080,3515,3515,3515,3515,0
20240318,204100,1890459080,3515,3515,3515,3515,0
20240318,204000,1890459080,3515,3515,3515,3515,0
20240318,203900,1890459080,3515,3515,3515,3515,0
20240318,203800,1890459080,3515,3515,3515,3515,6428
20240318,203700,1890459080,3515,3515,3515,3515,0
20240318,203600,1890459080,3515,3515,3515,3515,0
20240318,203500,1890459080,3515,3515,3515,3515,0
20240318,203400,1890459080,3515,3515,3515,3515,0
20240318,203300,1890459080,3515,3515,3515,3515,0
20240318,203200,1890459080,3515,3515,3515,3515,0
20240318,203100,1890459080,3515,3515,3515,3515,0
20240318,203000,1890459080,3515,3515,3515,3515,0
20240318,202900,1890459080,3515,3515,3515,3515,0
20240318,202800,1890459080,3515,3515,3515,3515,0
20240318,202700,1890459080,3515,3515,3515,3515,0
20240318,202600,1890459080,3515,3515,3515,3515,0
20240318,202500,1890459080,3515,3515,3515,3515,0
20240318,202400,1890459080,3515,3515,3515,3515,0
20240318,202300,1890459080,3515,3515,3515,3515,0
20240318,202200,1890459080,3515,3515,3515,3515,0
20240318,202100,1890459080,3515,3515,3515,3515,0
20240318,202000,1890459080,3515,3515,3515,3515,0
20240318,201900,1890459080,3515,3515,3515,3515,0
20240318,201800,1890459080,3515,3515,3515,3515,0
20240318,201700,1890459080,3515,3515,3515,3515,0
20240318,201600,1890459080,3515,3515,3515,3515,0
20240318,201500,1890459080,3515,3515,3515,3515,0
20240318,201400,1890459080,3515,3515,3515,3515,0
20240318,201300,1890459080,3515,3515,3515,3515,0
20240318,201200,1890459080,3515,3515,3515,3515,0
20240318,201100,1890459080,3515,3515,3515,3515,0
20240318,201000,1890459080,3515,3515,3515,3515,0
20240318,200900,1890459080,3515,3515,3515,3515,0
20240318,200800,1890459080,3515,3515,3515,3515,6428
20240318,200700,1890459080,3515,3515,3515,3515,0
20240318,200600,1890459080,3515,3515,3515,3515,0
20240318,200500,1890459080,3515,3515,3515,3515,0
20240318,200400,1890459080,3515,3515,3515,3515,0
20240318,200300,1890459080,3515,3515,3515,3515,0
20240318,200200,1890459080,3515,3515,3515,3515,0
20240318,200100,1890459080,3515,3515,3515,3515,0
20240318,200000,1890459080,3515,3515,3515,3515,0
20240318,195900,1890459080,3515,3515,3515,3515,0
20240318,195800,1890459080,3515,3515,3515,3515,0
20240318,195700,1890459080,3515,3515,3515,3515,0
20240318,195600,1890459080,3515,3515,3515,3515,0
20240318,195500,1890459080,3515,3515,3515,3515,0
20240318,195400,1890459080,3515,3515,3515,3515,0
20240318,195300,1890459080,3515,3515,3515,3515,0
20240318,195200,1890459080,3515,3515,3515,3515,0
20240318,195100,1890459080,3515,3515,3515,3515,0
20240318,195000,1890459080,3515,3515,3515,3515,0
20240318,194900,1890459080,3515,3515,3515,3515,0
20240318,194800,1890459080,3515,3515,3515,3515,0
20240318,194700,1890459080,3515,3515,3515,3515,0
20240318,194600,1890459080,3515,3515,3515,3515,0
20240318,194500,1890459080,3515,3515,3515,3515,0
20240318,194400,1890459080,3515,3515,3515,3515,0
20240318,194300,1890459080,3515,3515,3515,3515,0
20240318,194200,1890459080,3515,3515,3515,3515,0
20240318,194100,1890459080,3515,3515,3515,3515,0
20240318,194000,1890459080,3515,3515,3515,3515,0
20240318,193900,1890459080,3515,3515,3515,3515,0
20240318,193800,1890459080,3515,3515,3515,3515,6428
20240318,193700,1890459080,3515,3515,3515,3515,0
20240318,193600,1890459080,3515,3515,3515,3515,0
20240318,193500,1890459080,3515,3515,3515,3515,0
20240318,193400,1890459080,3515,3515,3515,3515,0
20240318,193300,1890459080,3515,3515,3515,3515,0
20240318,193200,1890459080,3515,3515,3515,3515,0
20240318,193100,1890459080,3515,3515,3515,3515,0
20240318,193000,1890459080,3515,3515,3515,3515,0
20240318,192900,1890459080,3515,3515,3515,3515,0
20240318,192800,1890459080,3515,3515,3515,3515,0
20240318,192700,1890459080,3515,3515,3515,3515,0
20240318,192600,1890459080,3515,3515,3515,3515,0
20240318,192500,1890459080,3515,3515,3515,3515,0
20240318,192400,1890459080,3515,3515,3515,3515,0
20240318,192300,1890459080,3515,3515,3515,3515,0
20240318,192200,1890459080,3515,3515,3515,3515,0
20240318,192100,1890459080,3515,3515,3515,3515,0
20240318,192000,1890459080,3515,3515,3515,3515,0
20240318,191900,1890459080,3515,3515,3515,3515,0
20240318,191800,1890459080,3515,3515,3515,3515,0
20240318,191700,1890459080,3515,3515,3515,3515,0
20240318,191600,1890459080,3515,3515,3515,3515,0
20240318,191500,1890459080,3515,3515,3515,3515,0
20240318,191400,1890459080,3515,3515,3515,3515,0
20240318,191300,1890459080,3515,3515,3515,3515,0
20240318,191200,1890459080,3515,3515,3515,3515,0
20240318,191100,1890459080,3515,3515,3515,3515,0
20240318,191000,1890459080,3515,3515,3515,3515,0
20240318,190900,1890459080,3515,3515,3515,3515,0
20240318,190800,1890459080,3515,3515,3515,3515,6428
20240318,190700,1890459080,3515,3515,3515,3515,0
20240318,190600,1890459080,3515,3515,3515,3515,0
20240318,190500,1890459080,3515,3515,3515,3515,0
20240318,190400,1890459080,3515,3515,3515,3515,0
20240318,190300,1890459080,3515,3515,3515,3515,0
20240318,190200,1890459080,3515,3515,3515,3515,0
20240318,190100,1890459080,3515,3515,3515,3515,0
20240318,190000,1890459080,3515,3515,3515,3515,0
20240318,185900,1890459080,3515,3515,3515,3515,0
20240318,185800,1890459080,3515,3515,3515,3515,0
20240318,185700,1890459080,3515,3515,3515,3515,0
20240318,185600,1890459080,3515,3515,3515,3515,0
20240318,185500,1890459080,3515,3515,3515,3515,0
20240318,185400,1890459080,3515,3515,3515,3515,0
20240318,185300,1890459080,3515,3515,3515,3515,0
20240318,185200,1890459080,3515,3515,3515,3515,0
20240318,185100,1890459080,3515,3515,3515,3515,0
20240318,185000,1890459080,3515,3515,3515,3515,0
20240318,184900,1890459080,3515,3515,3515,3515,0
20240318,184800,1890459080,3515,3515,3515,3515,0
20240318,184700,1890459080,3515,3515,3515,3515,0
20240318,184600,1890459080,3515,3515,3515,3515,0
20240318,184500,1890459080,3515,3515,3515,3515,0
20240318,184400,1890459080,3515,3515,3515,3515,0
20240318,184300,1890459080,3515,3515,3515,3515,0
20240318,184200,1890459080,3515,3515,3515,3515,0
20240318,184100,1890459080,3515,3515,3515,3515,0
20240318,184000,1890459080,3515,3515,3515,3515,0
20240318,183900,1890459080,3515,3515,3515,3515,0
20240318,183800,1890459080,3515,3515,3515,3515,6428
20240318,183700,1890459080,3515,3515,3515,3515,0
20240318,183600,1890459080,3515,3515,3515,3515,0
20240318,183500,1890459080,3515,3515,3515,3515,0
20240318,183400,1890459080,3515,3515,3515,3515,0
20240318,183300,1890459080,3515,3515,3515,3515,0
20240318,183200,1890459080,3515,3515,3515,3515,0
20240318,183100,1890459080,3515,3515,3515,3515,0
20240318,183000,1890459080,3515,3515,3515,3515,0
20240318,182900,1890459080,3515,3515,3515,3515,0
20240318,182800,1890459080,3515,3515,3515,3515,0
20240318,182700,1890459080,3515,3515,3515,3515,0
20240318,182600,1890459080,3515,3515,3515,3515,0
20240318,182500,1890459080,3515,3515,3515,3515,0
20240318,182400,1890459080,3515,3515,3515,3515,0
20240318,182300,1890459080,3515,3515,3515,3515,0
20240318,182200,1890459080,3515,3515,3515,3515,0
20240318,182100,1890459080,3515,3515,3515,3515,0
20240318,182000,1890459080,3515,3515,3515,3515,0
20240318,181900,1890459080,3515,3515,3515,3515,0
20240318,181800,1890459080,3515,3515,3515,3515,0
20240318,181700,1890459080,3515,3515,3515,3515,0
20240318,181600,1890459080,3515,3515,3515,3515,0
20240318,181500,1890459080,3515,3515,3515,3515,0
20240318,181400,1890459080,3515,3515,3515,3515,0
20240318,181300,1890459080,3515,3515,3515,3515,0
20240318,181200,1890459080,3515,3515,3515,3515,0
20240318,181100,1890459080,3515,3515,3515,3515,0
20240318,181000,1890459080,3515,3515,3515,3515,0
20240318,180900,1890459080,3515,3515,3515,3515,0
20240318,180800,1890459080,3515,3515,3515,3515,6428
20240318,180700,1890459080,3515,3515,3515,3515,0
20240318,180600,1890459080,3515,3515,3515,3515,0
20240318,180500,1890459080,3515,3515,3515,3515,0
20240318,180400,1890459080,3515,3515,3515,3515,0
20240318,180300,1890459080,3515,3515,3515,3515,0
20240318,180200,1890459080,3515,3515,3515,3515,0
20240318,180100,1890459080,3515,3515,3515,3515,0
20240318,180000,1890459080,3515,3515,3515,3515,0
20240318,175900,1890459080,3515,3515,3515,3515,0
20240318,175800,1890459080,3515,3515,3515,3515,0
20240318,175700,1890459080,3515,3515,3515,3515,0
20240318,175600,1890459080,3515,3515,3515,3515,0
20240318,175500,1890459080,3515,3515,3515,3515,0
20240318,175400,1890459080,3515,3515,3515,3515,0
20240318,175300,1890459080,3515,3515,3515,3515,0
20240318,175200,1890459080,3515,3515,3515,3515,0
20240318,175100,1890459080,3515,3515,3515,3515,0
20240318,175000,1890459080,3515,3515,3515,3515,0
20240318,174900,1890459080,3515,3515,3515,3515,0
20240318,174800,1890459080,3515,3515,3515,3515,0
20240318,174700,1890459080,3515,3515,3515,3515,0
20240318,174600,1890459080,3515,3515,3515,3515,0
20240318,174500,1890459080,3515,3515,3515,3515,0
20240318,174400,1890459080,3515,3515,3515,3515,0
20240318,174300,1890459080,3515,3515,3515,3515,0
20240318,174200,1890459080,3515,3515,3515,3515,0
20240318,174100,1890459080,3515,3515,3515,3515,0
20240318,174000,1890459080,3515,3515,3515,3515,0
20240318,173900,1890459080,3515,3515,3515,3515,0
20240318,173800,1890459080,3515,3515,3515,3515,6428
20240318,173700,1890459080,3515,3515,3515,3515,0
20240318,173600,1890459080,3515,3515,3515,3515,0
20240318,173500,1890459080,3515,3515,3515,3515,0
20240318,173400,1890459080,3515,3515,3515,3515,0
20240318,173300,1890459080,3515,3515,3515,3515,0
20240318,173200,1890459080,3515,3515,3515,3515,0
20240318,173100,1890459080,3515,3515,3515,3515,0
20240318,173000,1890459080,3515,3515,3515,3515,0
20240318,172900,1890459080,3515,3515,3515,3515,0
20240318,172800,1890459080,3515,3515,3515,3515,0
20240318,172700,1890459080,3515,3515,3515,3515,0
20240318,172600,1890459080,3515,3515,3515,3515,0
20240318,172500,1890459080,3515,3515,3515,3515,0
20240318,172400,1890459080,3515,3515,3515,3515,0
20240318,172300,1890459080,3515,3515,3515,3515,0
20240318,172200,1890459080,3515,3515,3515,3515,0
20240318,172100,1890459080,3515,3515,3515,3515,0
20240318,172000,1890459080,3515,3515,3515,3515,0
20240318,171900,1890459080,3515,3515,3515,3515,0
20240318,171800,1890459080,3515,3515,3515,3515,0
20240318,171700,1890459080,3515,3515,3515,3515,0
20240318,171600,1890459080,3515,3515,3515,3515,0
20240318,171500,1890459080,3515,3515,3515,3515,0
20240318,171400,1890459080,3515,3515,3515,3515,0
20240318,171300,1890459080,3515,3515,3515,3515,0
20240318,171200,1890459080,3515,3515,3515,3515,0
20240318,171100,1890459080,3515,3515,3515,3515,0
20240318,171000,1890459080,3515,3515,3515,3515,0
20240318,170900,1890459080,3515,3515,3515,3515,0
20240318,170800,1890459080,3515,3515,3515,3515,6428
20240318,170700,1890459080,3515,3515,3515,3515,0
20240318,170600,1890459080,3515,3515,3515,3515,0
20240318,170500,1890459080,3515,3515,3515,3515,0
20240318,170400,1890459080,3515,3515,3515,3515,0
20240318,170300,1890459080,3515,3515,3515,3515,0
20240318,170200,1890459080,3515,3515,3515,3515,0
20240318,170100,1890459080,3515,3515,3515,3515,0
20240318,170000,1890459080,3515,3515,3515,3515,0
20240318,165900,1890459080,3515,3515,3515,3515,0
20240318,165800,1890459080,3515,3515,3515,3515,0
20240318,165700,1890459080,3515,3515,3515,3515,0
20240318,165600,1890459080,3515,3515,3515,3515,0
20240318,165500,1890459080,3515,3515,3515,3515,0
20240318,165400,1890459080,3515,3515,3515,3515,0
20240318,165300,1890459080,3515,3515,3515,3515,0
20240318,165200,1890459080,3515,3515,3515,3515,0
20240318,165100,1890459080,3515,3515,3515,3515,0
20240318,165000,1890459080,3515,3515,3515,3515,0
20240318,164900,1890459080,3515,3515,3515,3515,0
20240318,164800,1890459080,3515,3515,3515,3515,0
20240318,164700,1890459080,3515,3515,3515,3515,0
20240318,164600,1890459080,3515,3515,3515,3515,0
20240318,164500,1890459080,3515,3515,3515,3515,0
20240318,164400,1890459080,3515,3515,3515,3515,0
20240318,164300,1890459080,3515,3515,3515,3515,0
20240318,164200,1890459080,3515,3515,3515,3515,0
20240318,164100,1890459080,3515,3515,3515,3515,0
20240318,164000,1890459080,3515,3515,3515,3515,0
20240318,163900,1890459080,3515,3515,3515,3515,0
20240318,163800,1890459080,3515,3515,3515,3515,6428
20240318,163700,1890459080,3515,3515,3515,3515,0
20240318,163600,1890459080,3515,3515,3515,3515,0
20240318,163500,1890459080,3515,3515,3515,3515,0
20240318,163400,1890459080,3515,3515,3515,3515,0
20240318,163300,1890459080,3515,3515,3515,3515,0
20240318,163200,1890459080,3515,3515,3515,3515,0
20240318,163100,1890459080,3515,3515,3515,3515,0
20240318,163000,1890459080,3515,3515,3515,3515,0
20240318,162900,1890459080,3515,3515,3515,3515,0
20240318,162800,1890459080,3515,3515,3515,3515,0
20240318,162700,1890459080,3515,3515,3515,3515,0
20240318,162600,1890459080,3515,3515,3515,3515,0
20240318,162500,1890459080,3515,3515,3515,3515,0
20240318,162400,1890459080,3515,3515,3515,3515,0
20240318,162300,1890459080,3515,3515,3515,3515,0
20240318,162200,1890459080,3515,3515,3515,3515,0
20240318,162100,1890459080,3515,3515,3515,3515,0
20240318,162000,1890459080,3515,3515,3515,3515,0
20240318,161900,1890459080,3515,3515,3515,3515,0
20240318,161800,1890459080,3515,3515,3515,3515,0
20240318,161700,1890459080,3515,3515,3515,3515,0
20240318,161600,1890459080,3515,3515,3515,3515,0
20240318,161500,1890459080,3515,3515,3515,3515,0
20240318,161400,1890459080,3515,3515,3515,3515,0
20240318,161300,1890459080,3515,3515,3515,3515,0
20240318,161200,1890459080,3515,3515,3515,3515,0
20240318,161100,1890459080,3515,3515,3515,3515,0
20240318,161000,1890459080,3515,3515,3515,3515,0
20240318,160900,1890459080,3515,3515,3515,3515,0
20240318,160800,1890459080,3515,3515,3515,3515,6428
20240318,160700,1890459080,3515,3515,3515,3515,0
20240318,160600,1890459080,3515,3515,3515,3515,0
20240318,160500,1890459080,3515,3515,3515,3515,0
20240318,160400,1890459080,3515,3515,3515,3515,0
20240318,160300,1890459080,3515,3515,3515,3515,0
20240318,160200,1890459080,3515,3515,3515,3515,0
20240318,160100,1890459080,3515,3515,3515,3515,0
20240318,160000,1890459080,3515,3515,3515,3515,0
20240318,155900,1890459080,3515,3515,3515,3515,0
20240318,155800,1890459080,3515,3515,3515,3515,0
20240318,155700,1890459080,3515,3515,3515,3515,0
20240318,155600,1890459080,3515,3515,3515,3515,0
20240318,155500,1890459080,3515,3515,3515,3515,0
20240318,155400,1890459080,3515,3515,3515,3515,0
20240318,155300,1890459080,3515,3515,3515,3515,0
20240318,155200,1890459080,3515,3515,3515,3515,0
20240318,155100,1890459080,3515,3515,3515,3515,0
20240318,155000,1890459080,3515,3515,3515,3515,0
20240318,154900,1890459080,3515,3515,3515,3515,0
20240318,154800,1890459080,3515,3515,3515,3515,0
20240318,154700,1890459080,3515,3515,3515,3515,0
20240318,154600,1890459080,3515,3515,3515,3515,0
20240318,154500,1890459080,3515,3515,3515,3515,0
20240318,154400,1890459080,3515,3515,3515,3515,0
20240318,154300,1890459080,3515,3515,3515,3515,0
20240318,154200,1890459080,3515,3515,3515,3515,0
20240318,154100,1890459080,3515,3515,3515,3515,0
20240318,154000,1890459080,3515,3515,3515,3515,0
20240318,153900,1890459080,3515,3515,3515,3515,0
20240318,153800,1890459080,3515,3515,3515,3515,6428
20240318,153700,1890459080,3515,3515,3515,3515,0
20240318,153600,1890459080,3515,3515,3515,3515,0
20240318,153500,1890459080,3515,3515,3515,3515,0
20240318,153400,1890459080,3515,3515,3515,3515,0
20240318,153300,1890459080,3515,3515,3515,3515,0
20240318,153200,1890459080,3515,3515,3515,3515,0
20240318,153100,1890459080,3515,3515,3515,3515,0
20240318,153000,1890459080,3515,3515,3515,3515,6428
20240318,152900,1867864660,3520,3520,3520,3520,0
20240318,152800,1867864660,3520,3520,3520,3520,0
20240318,152700,1867864660,3520,3520,3520,3520,0
20240318,152600,1867864660,3520,3520,3520,3520,0
20240318,152500,1867864660,3520,3520,3520,3520,0
20240318,152400,1867864660,3520,3520,3520,3520,0
20240318,152300,1867864660,3520,3520,3520,3520,0
20240318,152200,1867864660,3520,3520,3520,3520,0
20240318,152100,1867864660,3520,3520,3520,3520,0
20240318,152000,1867864660,3520,3520,3520,3520,0
20240318,151900,1867864660,3520,3520,3520,3510,2985
20240318,151800,1857357530,3520,3515,3520,3500,6668
20240318,151700,1833977445,3520,3520,3525,3520,634
20240318,151600,1831745460,3520,3520,3520,3520,264
20240318,151500,1830816180,3520,3530,3530,3520,54
20240318,151400,1830625980,3520,3520,3520,3520,1000
20240318,151300,1827105980,3520,3520,3520,3520,196
20240318,151200,1826416060,3525,3525,3530,3520,864
20240318,151100,1823370810,3525,3515,3525,3505,3983
20240318,151000,1809363680,3520,3505,3520,3505,913
20240318,150900,1806158770,3510,3510,3530,3510,2256
20240318,150800,1798235145,3515,3525,3525,3515,3876
20240318,150700,1784606725,3525,3535,3535,3525,1466
20240318,150600,1779435355,3535,3535,3535,3535,102
20240318,150500,1779074785,3530,3545,3545,3530,3116
20240318,150400,1768066595,3545,3545,3545,3545,53
20240318,150300,1767878710,3545,3540,3545,3535,134
20240318,150200,1767404355,3540,3540,3540,3540,667
20240318,150100,1765043175,3545,3550,3550,3545,286
20240318,150000,1764028385,3550,3555,3555,3550,1085
20240318,145900,1760172530,3555,3545,3555,3545,3820
20240318,145800,1746611115,3545,3535,3545,3535,2052
20240318,145700,1739347930,3530,3530,3530,3530,831
20240318,145600,1736414500,3530,3530,3530,3530,1058
20240318,145500,1732679760,3530,3530,3530,3530,2832
20240318,145400,1722682800,3530,3520,3530,3520,540
20240318,145300,1720778760,3520,3520,3520,3520,2024
20240318,145200,1713654280,3505,3505,3505,3505,0
20240318,145100,1713654280,3505,3500,3505,3500,1658
20240318,145000,1707847990,3505,3505,3505,3505,360
20240318,144900,1706586190,3505,3520,3525,3505,1281
20240318,144800,1702072535,3520,3520,3520,3520,0
20240318,144700,1702072535,3520,3520,3520,3520,2
20240318,144600,1702065495,3500,3500,3500,3500,0
20240318,144500,1702065495,3500,3520,3520,3500,3004
20240318,144400,1691544760,3500,3520,3520,3500,2482
20240318,144300,1682832265,3520,3520,3520,3520,1
20240318,144200,1682828745,3515,3520,3520,3515,219
20240318,144100,1682058935,3520,3520,3520,3520,1
20240318,144000,1682055415,3520,3520,3520,3520,209
20240318,143900,1681319735,3520,3520,3520,3520,0
20240318,143800,1681319735,3520,3520,3520,3520,5
20240318,143700,1681302135,3520,3525,3525,3520,103
20240318,143600,1680939570,3525,3525,3525,3525,46
20240318,143500,1680777420,3535,3515,3535,3510,809
20240318,143400,1677932250,3535,3530,3535,3530,423
20240318,143300,1676437785,3535,3535,3535,3535,0
20240318,143200,1676437785,3535,3530,3535,3530,15
20240318,143100,1676384810,3540,3525,3540,3525,2116
20240318,143000,1668912050,3520,3515,3520,3515,229
20240318,142900,1668106125,3515,3510,3515,3505,707
20240318,142800,1665624905,3505,3500,3505,3500,2355
20240318,142700,1657373605,3505,3505,3505,3505,0
20240318,142600,1657373605,3505,3505,3505,3505,1
20240318,142500,1657370100,3500,3500,3500,3500,76
20240318,142400,1657104100,3505,3505,3505,3505,0
20240318,142300,1657104100,3505,3505,3505,3505,0
20240318,142200,1657104100,3505,3500,3505,3500,213
20240318,142100,1656357640,3485,3485,3485,3485,215
20240318,142000,1655608365,3485,3485,3485,3485,1335
20240318,141900,1650955890,3485,3485,3485,3485,909
20240318,141800,1647788025,3485,3490,3490,3485,3000
20240318,141700,1637322460,3490,3490,3490,3490,0
20240318,141600,1637322460,3490,3490,3490,3490,500
20240318,141500,1635577460,3505,3505,3505,3505,113
20240318,141400,1635181395,3505,3505,3505,3505,1256
20240318,141300,1630779115,3505,3490,3505,3490,340
20240318,141200,1629591825,3505,3500,3505,3490,2272
20240318,141100,1621662520,3490,3490,3490,3490,309
20240318,141000,1620584110,3490,3490,3490,3490,0
20240318,140900,1620584110,3490,3495,3495,3490,1128
20240318,140800,1616644760,3495,3495,3495,3495,113
20240318,140700,1616249825,3495,3505,3505,3495,6110
20240318,140600,1594894275,3500,3505,3505,3500,1254
20240318,140500,1590504005,3505,3505,3505,3505,10
20240318,140400,1590468955,3505,3505,3505,3505,57
20240318,140300,1590269170,3505,3505,3505,3505,0
20240318,140200,1590269170,3505,3505,3505,3505,214
20240318,140100,1589519100,3505,3505,3505,3500,48
20240318,140000,1589351070,3505,3505,3505,3505,6
20240318,135900,1589330040,3505,3505,3505,3500,6
20240318,135800,1589309015,3500,3495,3500,3495,1029
20240318,135700,1585712515,3495,3495,3495,3495,0
20240318,135600,1585712515,3495,3495,3495,3495,5
20240318,135500,1585695040,3490,3490,3490,3490,0
20240318,135400,1585695040,3490,3490,3490,3490,0
20240318,135300,1585695040,3490,3490,3490,3490,515
20240318,135200,1583897690,3490,3490,3490,3490,0
20240318,135100,1583897690,3490,3490,3490,3490,0
20240318,135000,1583897690,3490,3490,3490,3490,0
20240318,134900,1583897690,3490,3490,3490,3490,0
20240318,134800,1583897690,3490,3505,3505,3490,1176
20240318,134700,1579787390,3505,3505,3505,3505,1
20240318,134600,1579783885,3505,3505,3505,3505,102
20240318,134500,1579426375,3505,3505,3505,3505,22
20240318,134400,1579349265,3505,3505,3505,3505,1
20240318,134300,1579345760,3500,3500,3500,3500,1060
20240318,134200,1575635760,3505,3505,3505,3505,1
20240318,134100,1575632255,3505,3505,3505,3505,132
20240318,134000,1575169595,3505,3500,3505,3500,3
20240318,133900,1575159090,3505,3500,3505,3500,739
20240318,133800,1572570145,3500,3500,3500,3500,441
20240318,133700,1571026645,3500,3500,3505,3500,3893
20240318,133600,1557401090,3500,3490,3500,3490,796
20240318,133500,1554619340,3480,3480,3480,3480,57
20240318,133400,1554420980,3480,3485,3485,3480,101
20240318,133300,1554069495,3485,3485,3485,3485,200
20240318,133200,1553372495,3490,3490,3490,3485,101
20240318,133100,1553020010,3485,3480,3490,3480,508
20240318,133000,1551247150,3470,3470,3470,3470,2433
20240318,132900,1542804640,3470,3470,3470,3470,1120
20240318,132800,1538918240,3470,3470,3470,3470,0
20240318,132700,1538918240,3470,3470,3470,3470,0
20240318,132600,1538918240,3470,3480,3480,3470,327
20240318,132500,1537782390,3480,3490,3490,3480,59
20240318,132400,1537577060,3490,3485,3490,3485,509
20240318,132300,1535800655,3480,3485,3485,3480,11
20240318,132200,1535762325,3480,3480,3480,3480,1162
20240318,132100,1531718565,3480,3475,3480,3475,849
20240318,132000,1528767180,3470,3475,3475,3470,31
20240318,131900,1528659460,3475,3475,3475,3470,519
20240318,131800,1526857445,3475,3470,3475,3470,854
20240318,131700,1523893635,3465,3465,3465,3465,0
20240318,131600,1523893635,3465,3475,3475,3465,1592
20240318,131500,1518369755,3475,3470,3475,3470,941
20240318,131400,1515103775,3450,3450,3450,3450,0
20240318,131300,1515103775,3450,3465,3465,3450,3085
20240318,131200,1504434235,3455,3455,3465,3455,4372
20240318,131100,1489322135,3445,3455,3455,3445,4299
20240318,131000,1474483405,3455,3450,3455,3450,55
20240318,130900,1474293455,3450,3450,3450,3450,117
20240318,130800,1473889805,3450,3450,3455,3450,220
20240318,130700,1473130800,3455,3455,3455,3455,267
20240318,130600,1472208315,3450,3455,3455,3450,4632
20240318,130500,1456221235,3455,3450,3455,3445,4725
20240318,130400,1439916930,3450,3460,3460,3450,14739
20240318,130300,1389032625,3460,3460,3460,3455,1400
20240318,130200,1384192960,3455,3465,3465,3455,912
20240318,130100,1381037240,3460,3475,3475,3460,3794
20240318,130000,1367884510,3475,3475,3480,3475,1229
20240318,125900,1363613585,3480,3490,3490,3480,166
20240318,125800,1363035865,3490,3490,3490,3490,40
20240318,125700,1362896265,3490,3495,3495,3490,671
20240318,125600,1360551260,3470,3495,3495,3470,12415
20240318,125500,1317386120,3495,3510,3510,3495,828
20240318,125400,1314489140,3510,3510,3510,3510,0
20240318,125300,1314489140,3510,3495,3510,3495,8
20240318,125200,1314461140,3490,3510,3510,3490,129
20240318,125100,1314009960,3510,3490,3510,3490,309
20240318,125000,1312925430,3490,3510,3510,3490,106
20240318,124900,1312555415,3490,3490,3490,3490,2
20240318,124800,1312548435,3510,3510,3510,3510,0
20240318,124700,1312548435,3510,3510,3510,3510,100
20240318,124600,1312197435,3490,3490,3490,3490,190
20240318,124500,1311534335,3490,3490,3490,3490,1019
20240318,124400,1307978025,3490,3490,3490,3490,857
20240318,124300,1304987095,3490,3500,3500,3470,8983
20240318,124200,1273723585,3500,3510,3510,3500,3466
20240318,124100,1261581440,3510,3510,3510,3510,4819
20240318,124000,1244666750,3510,3510,3510,3510,556
20240318,123900,1242715190,3510,3510,3510,3510,1254
20240318,123800,1238313650,3510,3510,3515,3510,1056
20240318,123700,1234607085,3515,3515,3515,3510,63
20240318,123600,1234385670,3515,3515,3515,3515,107
20240318,123500,1234009565,3515,3515,3515,3515,10
20240318,123400,1233974415,3520,3515,3520,3515,501
20240318,123300,1232213395,3515,3510,3515,3510,927
20240318,123200,1228958080,3515,3515,3515,3515,0
20240318,123100,1228958080,3515,3515,3515,3510,551
20240318,123000,1227022030,3515,3510,3515,3510,503
20240318,122900,1225253990,3500,3485,3500,3480,2096
20240318,122800,1217933135,3480,3515,3515,3470,34102
20240318,122700,1099093290,3515,3515,3515,3510,1230
20240318,122600,1094769845,3515,3515,3515,3515,0
20240318,122500,1094769845,3515,3525,3525,3515,93
20240318,122400,1094442940,3510,3510,3510,3510,0
20240318,122300,1094442940,3510,3510,3510,3510,100
20240318,122200,1094091940,3510,3515,3515,3510,3500
20240318,122100,1081804525,3515,3525,3525,3515,302
20240318,122000,1080740990,3525,3525,3525,3525,859
20240318,121900,1077713015,3525,3510,3525,3510,201
20240318,121800,1077004670,3525,3525,3525,3525,0
20240318,121700,1077004670,3525,3525,3525,3525,0
20240318,121600,1077004670,3525,3525,3525,3525,31
20240318,121500,1076895395,3515,3515,3515,3515,0
20240318,121400,1076895395,3515,3515,3515,3515,766
20240318,121300,1074202905,3515,3520,3520,3515,1190
20240318,121200,1070019300,3515,3510,3515,3510,2900
20240318,121100,1059833300,3505,3505,3505,3505,1000
20240318,121000,1056328300,3525,3505,3525,3505,105
20240318,120900,1055958380,3500,3500,3500,3500,0
20240318,120800,1055958380,3500,3500,3500,3500,0
20240318,120700,1055958380,3500,3505,3505,3500,2000
20240318,120600,1048954370,3500,3520,3520,3500,4500
20240318,120500,1033186530,3510,3530,3530,3510,2931
20240318,120400,1022869650,3535,3525,3540,3525,1368
20240318,120300,1018043655,3530,3530,3535,3530,3700
20240318,120200,1004981545,3530,3535,3535,3530,2000
20240318,120100,997921020,3545,3555,3555,3530,2865
20240318,120000,987784605,3550,3550,3550,3550,0
20240318,115900,987784605,3550,3560,3560,3550,1228
20240318,115800,983419925,3550,3555,3555,3550,543
20240318,115700,981491230,3560,3560,3560,3560,468
20240318,115600,979825150,3560,3560,3560,3560,247
20240318,115500,978945830,3560,3560,3560,3560,0
20240318,115400,978945830,3560,3560,3565,3560,249
20240318,115300,978058645,3560,3565,3565,3545,4
20240318,115200,978044415,3535,3580,3580,3535,3984
20240318,115100,963827490,3585,3580,3585,3580,66
20240318,115000,963591190,3585,3580,3585,3580,318
20240318,114900,962451830,3580,3585,3585,3580,64
20240318,114800,962222690,3585,3580,3585,3570,2012
20240318,114700,955025875,3585,3585,3585,3580,92
20240318,114600,954696500,3585,3580,3585,3580,170
20240318,114500,954087055,3585,3585,3585,3585,26
20240318,114400,953993845,3585,3585,3590,3585,446
20240318,114300,952394925,3580,3560,3580,3560,5928
20240318,114200,931229445,3555,3560,3560,3555,93
20240318,114100,930898760,3560,3550,3560,3550,1094
20240318,114000,927015040,3555,3555,3555,3555,135
20240318,113900,926535115,3555,3555,3560,3555,87
20240318,113800,926225565,3565,3575,3575,3565,1847
20240318,113700,919635440,3575,3575,3575,3575,3
20240318,113600,919624715,3570,3570,3570,3570,1000
20240318,113500,916054715,3570,3570,3570,3570,346
20240318,113400,914819495,3570,3570,3570,3570,0
20240318,113300,914819495,3570,3570,3570,3570,629
20240318,113200,912573965,3570,3570,3575,3570,1449
20240318,113100,907395535,3570,3570,3570,3565,282
20240318,113000,906388800,3565,3565,3570,3565,126
20240318,112900,905939570,3565,3565,3565,3565,65
20240318,112800,905707845,3565,3550,3575,3550,1457
20240318,112700,900516355,3545,3540,3545,3540,682
20240318,112600,898100920,3540,3540,3540,3535,1393
20240318,112500,893169750,3535,3535,3535,3535,500
20240318,112400,891402250,3540,3540,3540,3540,212
20240318,112300,890651770,3540,3540,3540,3540,514
20240318,112200,888832210,3540,3540,3540,3540,47
20240318,112100,888665830,3540,3540,3540,3540,0
20240318,112000,888665830,3540,3540,3540,3540,26
20240318,111900,888573790,3535,3535,3535,3535,9
20240318,111800,888541975,3540,3540,3540,3540,1
20240318,111700,888538435,3535,3535,3535,3535,1822
20240318,111600,882097665,3535,3535,3535,3535,2
20240318,111500,882090595,3535,3535,3535,3535,50
20240318,111400,881913845,3535,3535,3535,3535,550
20240318,111300,879969595,3545,3530,3545,3530,1186
20240318,111200,875774685,3535,3530,3535,3530,395
20240318,111100,874378425,3530,3535,3540,3530,276
20240318,111000,873402435,3535,3535,3535,3535,722
20240318,110900,870850165,3530,3525,3530,3525,254
20240318,110800,869954565,3525,3525,3525,3525,1
20240318,110700,869951040,3525,3525,3525,3525,2
20240318,110600,869943990,3525,3530,3535,3525,1826
20240318,110500,863507285,3530,3535,3535,3525,110
20240318,110400,863118505,3535,3535,3535,3525,2679
20240318,110300,853655105,3535,3525,3535,3525,253
20240318,110200,852762090,3525,3520,3525,3520,603
20240318,110100,850638335,3520,3515,3520,3515,2298
20240318,110000,842558295,3495,3515,3515,3495,14899
20240318,105900,790365675,3515,3520,3520,3515,217
20240318,105800,789602020,3525,3520,3525,3520,780
20240318,105700,786855420,3525,3525,3530,3520,3500
20240318,105600,774519015,3525,3540,3540,3525,2009
20240318,105500,767436680,3540,3545,3545,3540,913
20240318,105400,764200100,3545,3540,3545,3525,4615
20240318,105300,747906935,3540,3540,3545,3540,320
20240318,105200,746773785,3540,3540,3545,3540,680
20240318,105100,744366580,3540,3545,3545,3540,282
20240318,105000,743366985,3545,3545,3545,3545,6
20240318,104900,743345715,3545,3545,3545,3545,190
20240318,104800,742672165,3540,3540,3540,3540,0
20240318,104700,742672165,3540,3540,3540,3540,202
20240318,104600,741957085,3540,3540,3540,3540,45
20240318,104500,741797785,3540,3540,3540,3540,2658
20240318,104400,732388465,3540,3540,3540,3540,3
20240318,104300,732377845,3535,3535,3535,3535,0
20240318,104200,732377845,3535,3540,3540,3535,67
20240318,104100,732140770,3540,3540,3540,3540,14
20240318,104000,732091210,3540,3525,3540,3525,1709
20240318,103900,726042605,3525,3520,3525,3520,231
20240318,103800,725229430,3520,3535,3535,3520,4029
20240318,103700,711046930,3540,3540,3540,3520,6386
20240318,103600,688518450,3535,3545,3545,3535,263
20240318,103500,687587460,3555,3555,3555,3555,1
20240318,103400,687583905,3555,3555,3555,3540,116
20240318,103300,687171615,3555,3545,3555,3535,1222
20240318,103200,682849230,3555,3565,3565,3555,51
20240318,103100,682667715,3565,3525,3565,3525,637
20240318,103000,680419340,3520,3510,3520,3495,5501
20240318,102900,661154440,3510,3495,3510,3495,1304
20240318,102800,656588525,3495,3495,3515,3490,3537
20240318,102700,644222660,3495,3505,3510,3495,1464
20240318,102600,639098790,3505,3515,3515,3500,6008
20240318,102500,618068175,3515,3515,3515,3515,836
20240318,102400,615129635,3520,3500,3520,3500,1162
20240318,102300,611041445,3500,3500,3500,3495,1819
20240318,102200,604675445,3500,3500,3500,3495,657
20240318,102100,602377285,3500,3505,3505,3500,5471
20240318,102000,583217930,3500,3495,3505,3495,672
20240318,101900,580867070,3500,3505,3505,3495,10178
20240318,101800,545238940,3505,3550,3550,3505,7567
20240318,101700,518579150,3540,3555,3555,3540,3524
20240318,101600,506067120,3555,3580,3580,3550,9664
20240318,101500,471573715,3580,3580,3580,3570,5095
20240318,101400,453359270,3580,3605,3605,3580,18810
20240318,101300,385748945,3605,3615,3615,3605,4833
20240318,101200,368289220,3620,3620,3620,3620,158
20240318,101100,367717260,3615,3615,3615,3615,5
20240318,101000,367699185,3615,3625,3625,3615,3452
20240318,100900,355198255,3630,3625,3630,3625,425
20240318,100800,353655795,3625,3625,3625,3625,900
20240318,100700,350393295,3630,3630,3635,3630,26
20240318,100600,350298815,3635,3635,3635,3635,557
20240318,100500,348274120,3635,3635,3635,3635,60
20240318,100400,348056020,3635,3625,3635,3625,5
20240318,100300,348037885,3625,3645,3645,3625,3290
20240318,100200,336110860,3645,3635,3645,3635,341
20240318,100100,334871295,3630,3650,3650,3630,2737
20240318,100000,324935630,3645,3660,3660,3630,2707
20240318,095900,315088405,3660,3645,3660,3640,5299
20240318,095800,295789840,3660,3660,3660,3645,1018
20240318,095700,292064710,3660,3645,3660,3645,5537
20240318,095600,271874290,3645,3645,3660,3645,3539
20240318,095500,258963055,3645,3645,3645,3645,107
20240318,095400,258573040,3645,3640,3645,3635,26
20240318,095300,258478400,3640,3640,3640,3640,1
20240318,095200,258474760,3630,3630,3630,3630,10
20240318,095100,258438460,3630,3645,3645,3630,506
20240318,095000,256601635,3650,3635,3650,3630,182
20240318,094900,255940515,3635,3640,3640,3635,2548
20240318,094800,246677275,3640,3645,3645,3640,3201
20240318,094700,235010705,3645,3645,3645,3645,0
20240318,094600,235010705,3645,3645,3645,3645,100
20240318,094500,234646205,3645,3645,3645,3645,105
20240318,094400,234263480,3650,3650,3650,3650,808
20240318,094300,231314280,3650,3645,3650,3645,511
20240318,094200,229451670,3645,3635,3645,3635,233
20240318,094100,228602715,3635,3635,3635,3635,651
20240318,094000,226236330,3635,3635,3635,3630,216
20240318,093900,225451185,3635,3630,3635,3630,57
20240318,093800,225244210,3630,3630,3630,3630,73
20240318,093700,224979220,3630,3615,3630,3615,1427
20240318,093600,219813375,3615,3615,3615,3615,386
20240318,093500,218417985,3615,3615,3615,3615,57
20240318,093400,218211930,3615,3610,3615,3610,1320
20240318,093300,213441705,3610,3610,3610,3610,257
20240318,093200,212513935,3610,3620,3620,3610,4179
20240318,093100,197391310,3625,3620,3625,3620,94
20240318,093000,197050880,3625,3625,3625,3620,65
20240318,092900,196815560,3625,3625,3625,3625,1684
20240318,092800,190711060,3635,3635,3635,3635,0
20240318,092700,190711060,3635,3635,3640,3625,198
20240318,092600,189992125,3635,3635,3635,3635,132
20240318,092500,189512305,3635,3630,3635,3630,500
20240318,092400,187694835,3635,3635,3635,3625,571
20240318,092300,185619535,3630,3630,3630,3630,1
20240318,092200,185615905,3625,3630,3635,3625,349
20240318,092100,184348215,3635,3640,3645,3635,141
20240318,092000,183834790,3645,3630,3650,3630,498
20240318,091900,182025920,3620,3620,3620,3620,102
20240318,091800,181656680,3620,3620,3620,3620,505
20240318,091700,179828580,3615,3615,3620,3615,25
20240318,091600,179738175,3615,3620,3620,3610,1016
20240318,091500,176063535,3620,3635,3635,3620,1444
20240318,091400,170822460,3645,3665,3670,3645,10638
20240318,091300,131934810,3665,3665,3665,3665,176
20240318,091200,131289770,3670,3665,3670,3660,1365
20240318,091100,126286355,3665,3655,3665,3655,355
20240318,091000,124986795,3650,3645,3650,3645,852
20240318,090900,121879590,3645,3645,3645,3645,330
20240318,090800,120676740,3630,3635,3645,3630,153
20240318,090700,120119660,3625,3620,3635,3620,1975
20240318,090600,112969475,3610,3620,3620,3610,731
20240318,090500,110328265,3620,3625,3625,3620,171
20240318,090400,109709010,3620,3620,3625,3620,275
20240318,090300,108713485,3620,3585,3620,3585,4829
20240318,090200,91360355,3585,3600,3600,3585,4740
20240318,090100,74323970,3600,3620,3635,3600,11524
20240318,090000,32645000,3620,3635,3635,3600,8996