stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183400,660894345,2335,2335,2335,2335,4681
20240318,183300,660894345,2335,2335,2335,2335,0
20240318,183200,660894345,2335,2335,2335,2335,0
20240318,183100,660894345,2335,2335,2335,2335,0
20240318,183000,660894345,2335,2335,2335,2335,0
20240318,182900,660894345,2335,2335,2335,2335,0
20240318,182800,660894345,2335,2335,2335,2335,0
20240318,182700,660894345,2335,2335,2335,2335,0
20240318,182600,660894345,2335,2335,2335,2335,0
20240318,182500,660894345,2335,2335,2335,2335,0
20240318,182400,660894345,2335,2335,2335,2335,0
20240318,182300,660894345,2335,2335,2335,2335,0
20240318,182200,660894345,2335,2335,2335,2335,0
20240318,182100,660894345,2335,2335,2335,2335,0
20240318,182000,660894345,2335,2335,2335,2335,0
20240318,181900,660894345,2335,2335,2335,2335,0
20240318,181800,660894345,2335,2335,2335,2335,0
20240318,181700,660894345,2335,2335,2335,2335,0
20240318,181600,660894345,2335,2335,2335,2335,0
20240318,181500,660894345,2335,2335,2335,2335,0
20240318,181400,660894345,2335,2335,2335,2335,0
20240318,181300,660894345,2335,2335,2335,2335,0
20240318,181200,660894345,2335,2335,2335,2335,0
20240318,181100,660894345,2335,2335,2335,2335,0
20240318,181000,660894345,2335,2335,2335,2335,0
20240318,180900,660894345,2335,2335,2335,2335,0
20240318,180800,660894345,2335,2335,2335,2335,0
20240318,180700,660894345,2335,2335,2335,2335,0
20240318,180600,660894345,2335,2335,2335,2335,0
20240318,180500,660894345,2335,2335,2335,2335,0
20240318,180400,660894345,2335,2335,2335,2335,4681
20240318,180300,660894345,2335,2335,2335,2335,0
20240318,180200,660894345,2335,2335,2335,2335,0
20240318,180100,660894345,2335,2335,2335,2335,0
20240318,180000,660894345,2335,2335,2335,2335,0
20240318,175900,660894345,2335,2335,2335,2335,0
20240318,175800,660894345,2335,2335,2335,2335,0
20240318,175700,660894345,2335,2335,2335,2335,0
20240318,175600,660894345,2335,2335,2335,2335,0
20240318,175500,660894345,2335,2335,2335,2335,0
20240318,175400,660894345,2335,2335,2335,2335,0
20240318,175300,660894345,2335,2335,2335,2335,0
20240318,175200,660894345,2335,2335,2335,2335,0
20240318,175100,660894345,2335,2335,2335,2335,0
20240318,175000,660894345,2335,2335,2335,2335,0
20240318,174900,660894345,2335,2335,2335,2335,0
20240318,174800,660894345,2335,2335,2335,2335,0
20240318,174700,660894345,2335,2335,2335,2335,0
20240318,174600,660894345,2335,2335,2335,2335,0
20240318,174500,660894345,2335,2335,2335,2335,0
20240318,174400,660894345,2335,2335,2335,2335,0
20240318,174300,660894345,2335,2335,2335,2335,0
20240318,174200,660894345,2335,2335,2335,2335,0
20240318,174100,660894345,2335,2335,2335,2335,0
20240318,174000,660894345,2335,2335,2335,2335,0
20240318,173900,660894345,2335,2335,2335,2335,0
20240318,173800,660894345,2335,2335,2335,2335,0
20240318,173700,660894345,2335,2335,2335,2335,0
20240318,173600,660894345,2335,2335,2335,2335,0
20240318,173500,660894345,2335,2335,2335,2335,0
20240318,173400,660894345,2335,2335,2335,2335,4681
20240318,173300,660894345,2335,2335,2335,2335,0
20240318,173200,660894345,2335,2335,2335,2335,0
20240318,173100,660894345,2335,2335,2335,2335,0
20240318,173000,660894345,2335,2335,2335,2335,0
20240318,172900,660894345,2335,2335,2335,2335,0
20240318,172800,660894345,2335,2335,2335,2335,0
20240318,172700,660894345,2335,2335,2335,2335,0
20240318,172600,660894345,2335,2335,2335,2335,0
20240318,172500,660894345,2335,2335,2335,2335,0
20240318,172400,660894345,2335,2335,2335,2335,0
20240318,172300,660894345,2335,2335,2335,2335,0
20240318,172200,660894345,2335,2335,2335,2335,0
20240318,172100,660894345,2335,2335,2335,2335,0
20240318,172000,660894345,2335,2335,2335,2335,0
20240318,171900,660894345,2335,2335,2335,2335,0
20240318,171800,660894345,2335,2335,2335,2335,0
20240318,171700,660894345,2335,2335,2335,2335,0
20240318,171600,660894345,2335,2335,2335,2335,0
20240318,171500,660894345,2335,2335,2335,2335,0
20240318,171400,660894345,2335,2335,2335,2335,0
20240318,171300,660894345,2335,2335,2335,2335,0
20240318,171200,660894345,2335,2335,2335,2335,0
20240318,171100,660894345,2335,2335,2335,2335,0
20240318,171000,660894345,2335,2335,2335,2335,0
20240318,170900,660894345,2335,2335,2335,2335,0
20240318,170800,660894345,2335,2335,2335,2335,0
20240318,170700,660894345,2335,2335,2335,2335,0
20240318,170600,660894345,2335,2335,2335,2335,0
20240318,170500,660894345,2335,2335,2335,2335,0
20240318,170400,660894345,2335,2335,2335,2335,4681
20240318,170300,660894345,2335,2335,2335,2335,0
20240318,170200,660894345,2335,2335,2335,2335,0
20240318,170100,660894345,2335,2335,2335,2335,0
20240318,170000,660894345,2335,2335,2335,2335,0
20240318,165900,660894345,2335,2335,2335,2335,0
20240318,165800,660894345,2335,2335,2335,2335,0
20240318,165700,660894345,2335,2335,2335,2335,0
20240318,165600,660894345,2335,2335,2335,2335,0
20240318,165500,660894345,2335,2335,2335,2335,0
20240318,165400,660894345,2335,2335,2335,2335,0
20240318,165300,660894345,2335,2335,2335,2335,0
20240318,165200,660894345,2335,2335,2335,2335,0
20240318,165100,660894345,2335,2335,2335,2335,0
20240318,165000,660894345,2335,2335,2335,2335,0
20240318,164900,660894345,2335,2335,2335,2335,0
20240318,164800,660894345,2335,2335,2335,2335,0
20240318,164700,660894345,2335,2335,2335,2335,0
20240318,164600,660894345,2335,2335,2335,2335,0
20240318,164500,660894345,2335,2335,2335,2335,0
20240318,164400,660894345,2335,2335,2335,2335,0
20240318,164300,660894345,2335,2335,2335,2335,0
20240318,164200,660894345,2335,2335,2335,2335,0
20240318,164100,660894345,2335,2335,2335,2335,0
20240318,164000,660894345,2335,2335,2335,2335,0
20240318,163900,660894345,2335,2335,2335,2335,0
20240318,163800,660894345,2335,2335,2335,2335,0
20240318,163700,660894345,2335,2335,2335,2335,0
20240318,163600,660894345,2335,2335,2335,2335,0
20240318,163500,660894345,2335,2335,2335,2335,0
20240318,163400,660894345,2335,2335,2335,2335,4681
20240318,163300,660894345,2335,2335,2335,2335,0
20240318,163200,660894345,2335,2335,2335,2335,0
20240318,163100,660894345,2335,2335,2335,2335,0
20240318,163000,660894345,2335,2335,2335,2335,0
20240318,162900,660894345,2335,2335,2335,2335,0
20240318,162800,660894345,2335,2335,2335,2335,0
20240318,162700,660894345,2335,2335,2335,2335,0
20240318,162600,660894345,2335,2335,2335,2335,0
20240318,162500,660894345,2335,2335,2335,2335,0
20240318,162400,660894345,2335,2335,2335,2335,0
20240318,162300,660894345,2335,2335,2335,2335,0
20240318,162200,660894345,2335,2335,2335,2335,0
20240318,162100,660894345,2335,2335,2335,2335,0
20240318,162000,660894345,2335,2335,2335,2335,0
20240318,161900,660894345,2335,2335,2335,2335,0
20240318,161800,660894345,2335,2335,2335,2335,0
20240318,161700,660894345,2335,2335,2335,2335,0
20240318,161600,660894345,2335,2335,2335,2335,0
20240318,161500,660894345,2335,2335,2335,2335,0
20240318,161400,660894345,2335,2335,2335,2335,0
20240318,161300,660894345,2335,2335,2335,2335,0
20240318,161200,660894345,2335,2335,2335,2335,0
20240318,161100,660894345,2335,2335,2335,2335,0
20240318,161000,660894345,2335,2335,2335,2335,0
20240318,160900,660894345,2335,2335,2335,2335,0
20240318,160800,660894345,2335,2335,2335,2335,0
20240318,160700,660894345,2335,2335,2335,2335,0
20240318,160600,660894345,2335,2335,2335,2335,0
20240318,160500,660894345,2335,2335,2335,2335,0
20240318,160400,660894345,2335,2335,2335,2335,4681
20240318,160300,660894345,2335,2335,2335,2335,0
20240318,160200,660894345,2335,2335,2335,2335,0
20240318,160100,660894345,2335,2335,2335,2335,0
20240318,160000,660894345,2335,2335,2335,2335,0
20240318,155900,660894345,2335,2335,2335,2335,0
20240318,155800,660894345,2335,2335,2335,2335,0
20240318,155700,660894345,2335,2335,2335,2335,0
20240318,155600,660894345,2335,2335,2335,2335,0
20240318,155500,660894345,2335,2335,2335,2335,0
20240318,155400,660894345,2335,2335,2335,2335,0
20240318,155300,660894345,2335,2335,2335,2335,0
20240318,155200,660894345,2335,2335,2335,2335,0
20240318,155100,660894345,2335,2335,2335,2335,0
20240318,155000,660894345,2335,2335,2335,2335,0
20240318,154900,660894345,2335,2335,2335,2335,0
20240318,154800,660894345,2335,2335,2335,2335,0
20240318,154700,660894345,2335,2335,2335,2335,0
20240318,154600,660894345,2335,2335,2335,2335,0
20240318,154500,660894345,2335,2335,2335,2335,0
20240318,154400,660894345,2335,2335,2335,2335,0
20240318,154300,660894345,2335,2335,2335,2335,0
20240318,154200,660894345,2335,2335,2335,2335,0
20240318,154100,660894345,2335,2335,2335,2335,0
20240318,154000,660894345,2335,2335,2335,2335,0
20240318,153900,660894345,2335,2335,2335,2335,0
20240318,153800,660894345,2335,2335,2335,2335,0
20240318,153700,660894345,2335,2335,2335,2335,0
20240318,153600,660894345,2335,2335,2335,2335,0
20240318,153500,660894345,2335,2335,2335,2335,0
20240318,153400,660894345,2335,2335,2335,2335,4681
20240318,153300,660894345,2335,2335,2335,2335,0
20240318,153200,660894345,2335,2335,2335,2335,0
20240318,153100,660894345,2335,2335,2335,2335,0
20240318,153000,660894345,2335,2335,2335,2335,4681
20240318,152900,649964210,2305,2305,2305,2305,0
20240318,152800,649964210,2305,2305,2305,2305,0
20240318,152700,649964210,2305,2305,2305,2305,0
20240318,152600,649964210,2305,2305,2305,2305,0
20240318,152500,649964210,2305,2305,2305,2305,0
20240318,152400,649964210,2305,2305,2305,2305,0
20240318,152300,649964210,2305,2305,2305,2305,0
20240318,152200,649964210,2305,2305,2305,2305,0
20240318,152100,649964210,2305,2305,2305,2305,0
20240318,152000,649964210,2305,2305,2305,2305,0
20240318,151900,649964210,2305,2310,2330,2300,5286
20240318,151800,637727825,2305,2310,2310,2305,434
20240318,151700,636727345,2310,2300,2310,2300,1932
20240318,151600,632266605,2300,2300,2300,2300,2
20240318,151500,632262005,2300,2300,2300,2300,200
20240318,151400,631802005,2305,2295,2305,2295,693
20240318,151300,630206265,2295,2295,2295,2295,223
20240318,151200,629694480,2300,2295,2300,2295,1216
20240318,151100,626897760,2295,2305,2305,2295,1980
20240318,151000,622338455,2305,2305,2305,2305,146
20240318,150900,622001925,2305,2305,2305,2305,425
20240318,150800,621022300,2305,2300,2305,2300,11
20240318,150700,620996995,2300,2300,2300,2300,309
20240318,150600,620286295,2300,2300,2300,2300,425
20240318,150500,619308795,2300,2300,2300,2300,255
20240318,150400,618722295,2300,2300,2300,2300,320
20240318,150300,617986295,2300,2300,2300,2300,0
20240318,150200,617986295,2300,2300,2300,2300,0
20240318,150100,617986295,2300,2300,2300,2300,0
20240318,150000,617986295,2300,2300,2300,2300,220
20240318,145900,617480295,2300,2305,2305,2300,378
20240318,145800,616610615,2300,2300,2300,2300,1
20240318,145700,616608315,2300,2305,2305,2300,21
20240318,145600,616559915,2305,2305,2305,2305,20
20240318,145500,616513815,2305,2305,2305,2305,10
20240318,145400,616490765,2305,2305,2305,2305,10
20240318,145300,616467715,2305,2305,2305,2305,20
20240318,145200,616421615,2305,2305,2305,2305,0
20240318,145100,616421615,2305,2300,2305,2300,1244
20240318,145000,613559375,2300,2305,2305,2300,100
20240318,144900,613329250,2310,2310,2310,2310,0
20240318,144800,613329250,2310,2310,2310,2310,2
20240318,144700,613324630,2310,2310,2310,2310,0
20240318,144600,613324630,2310,2305,2310,2305,275
20240318,144500,612690490,2300,2300,2300,2300,0
20240318,144400,612690490,2300,2300,2300,2300,0
20240318,144300,612690490,2300,2300,2300,2300,0
20240318,144200,612690490,2300,2300,2300,2300,0
20240318,144100,612690490,2300,2300,2300,2300,100
20240318,144000,612460490,2305,2305,2305,2305,0
20240318,143900,612460490,2305,2305,2305,2305,0
20240318,143800,612460490,2305,2300,2305,2300,23
20240318,143700,612407580,2300,2300,2300,2300,0
20240318,143600,612407580,2300,2300,2300,2300,20
20240318,143500,612361580,2300,2300,2300,2300,0
20240318,143400,612361580,2300,2300,2300,2300,200
20240318,143300,611901580,2305,2305,2305,2305,0
20240318,143200,611901580,2305,2300,2305,2300,3
20240318,143100,611894670,2295,2295,2295,2295,4
20240318,143000,611885490,2300,2300,2300,2300,0
20240318,142900,611885490,2300,2300,2300,2300,0
20240318,142800,611885490,2300,2295,2300,2295,260
20240318,142700,611287515,2295,2295,2295,2295,0
20240318,142600,611287515,2295,2295,2295,2295,200
20240318,142500,610828515,2295,2295,2295,2295,0
20240318,142400,610828515,2295,2295,2295,2295,566
20240318,142300,609529545,2295,2295,2295,2295,168
20240318,142200,609143985,2295,2295,2295,2295,0
20240318,142100,609143985,2295,2295,2295,2295,1
20240318,142000,609141690,2295,2300,2300,2295,5
20240318,141900,609130195,2295,2290,2295,2290,150
20240318,141800,608786445,2290,2290,2290,2290,300
20240318,141700,608099445,2290,2290,2290,2290,0
20240318,141600,608099445,2290,2295,2295,2290,459
20240318,141500,607047820,2300,2290,2300,2290,170
20240318,141400,606656830,2290,2290,2290,2290,82
20240318,141300,606469050,2290,2290,2290,2290,0
20240318,141200,606469050,2290,2290,2290,2290,0
20240318,141100,606469050,2290,2290,2290,2290,656
20240318,141000,604966810,2290,2290,2290,2290,5
20240318,140900,604955360,2290,2290,2290,2290,0
20240318,140800,604955360,2290,2290,2290,2290,0
20240318,140700,604955360,2290,2290,2290,2290,500
20240318,140600,603810360,2290,2295,2295,2290,1785
20240318,140500,599714420,2295,2295,2295,2295,612
20240318,140400,598309880,2300,2300,2300,2300,5752
20240318,140300,585080280,2300,2300,2300,2300,0
20240318,140200,585080280,2300,2300,2300,2300,0
20240318,140100,585080280,2300,2300,2300,2300,0
20240318,140000,585080280,2300,2300,2300,2300,647
20240318,135900,583592180,2300,2300,2300,2300,0
20240318,135800,583592180,2300,2300,2300,2300,0
20240318,135700,583592180,2300,2300,2300,2300,0
20240318,135600,583592180,2300,2305,2305,2300,1110
20240318,135500,581035865,2305,2305,2305,2305,0
20240318,135400,581035865,2305,2305,2305,2305,106
20240318,135300,580791535,2305,2305,2305,2305,4718
20240318,135200,569916545,2310,2310,2310,2310,5620
20240318,135100,556934345,2315,2315,2315,2315,1765
20240318,135000,552848370,2310,2315,2315,2310,7395
20240318,134900,535728955,2315,2315,2315,2315,0
20240318,134800,535728955,2315,2315,2315,2315,0
20240318,134700,535728955,2315,2315,2315,2315,0
20240318,134600,535728955,2315,2315,2315,2315,0
20240318,134500,535728955,2315,2315,2315,2315,4
20240318,134400,535719695,2325,2315,2325,2315,8
20240318,134300,535701145,2315,2315,2315,2315,0
20240318,134200,535701145,2315,2315,2315,2315,380
20240318,134100,534821445,2315,2315,2315,2315,0
20240318,134000,534821445,2315,2315,2315,2315,133
20240318,133900,534513550,2315,2315,2315,2315,0
20240318,133800,534513550,2315,2315,2315,2315,3
20240318,133700,534506605,2315,2325,2325,2315,431
20240318,133600,533506620,2325,2325,2325,2325,0
20240318,133500,533506620,2325,2325,2325,2325,0
20240318,133400,533506620,2325,2325,2325,2320,2847
20240318,133300,526901525,2325,2325,2325,2325,0
20240318,133200,526901525,2325,2325,2325,2325,24
20240318,133100,526845725,2325,2325,2325,2325,40
20240318,133000,526752725,2325,2325,2325,2325,8
20240318,132900,526734125,2325,2325,2325,2325,0
20240318,132800,526734125,2325,2325,2325,2325,0
20240318,132700,526734125,2325,2325,2325,2325,5
20240318,132600,526722500,2325,2325,2325,2325,0
20240318,132500,526722500,2325,2325,2325,2325,231
20240318,132400,526185425,2325,2325,2325,2325,7
20240318,132300,526169150,2325,2325,2325,2325,5
20240318,132200,526157525,2325,2330,2330,2325,1925
20240318,132100,521677360,2330,2330,2330,2330,2
20240318,132000,521672700,2330,2330,2330,2330,30
20240318,131900,521602800,2330,2330,2335,2330,862
20240318,131800,519593595,2325,2325,2325,2325,0
20240318,131700,519593595,2325,2325,2325,2325,0
20240318,131600,519593595,2325,2325,2325,2325,0
20240318,131500,519593595,2325,2325,2325,2325,584
20240318,131400,518235795,2325,2325,2325,2325,0
20240318,131300,518235795,2325,2325,2325,2325,0
20240318,131200,518235795,2325,2325,2325,2325,0
20240318,131100,518235795,2325,2325,2325,2325,509
20240318,131000,517052370,2325,2325,2325,2325,37
20240318,130900,516966345,2325,2325,2325,2325,0
20240318,130800,516966345,2325,2325,2325,2325,0
20240318,130700,516966345,2325,2325,2325,2325,100
20240318,130600,516733845,2330,2330,2330,2330,0
20240318,130500,516733845,2330,2330,2330,2330,0
20240318,130400,516733845,2330,2330,2330,2330,0
20240318,130300,516733845,2330,2330,2330,2330,5
20240318,130200,516722195,2330,2330,2330,2330,299
20240318,130100,516025525,2330,2330,2330,2330,0
20240318,130000,516025525,2330,2330,2330,2330,0
20240318,125900,516025525,2330,2330,2330,2330,0
20240318,125800,516025525,2330,2330,2330,2330,1
20240318,125700,516023195,2330,2330,2330,2330,1
20240318,125600,516020865,2330,2330,2330,2330,0
20240318,125500,516020865,2330,2320,2330,2320,494
20240318,125400,514869985,2320,2320,2320,2320,1
20240318,125300,514867665,2320,2320,2320,2320,20
20240318,125200,514821265,2320,2320,2320,2320,488
20240318,125100,513689105,2320,2320,2320,2320,2423
20240318,125000,508067745,2320,2320,2320,2320,0
20240318,124900,508067745,2320,2320,2320,2320,199
20240318,124800,507606065,2320,2320,2320,2320,0
20240318,124700,507606065,2320,2330,2330,2320,37
20240318,124600,507519885,2330,2320,2330,2320,1411
20240318,124500,504235185,2320,2320,2320,2320,270
20240318,124400,503608785,2320,2320,2320,2320,153
20240318,124300,503253825,2320,2320,2320,2320,30
20240318,124200,503184225,2325,2325,2325,2325,10
20240318,124100,503160975,2325,2325,2325,2325,1106
20240318,124000,500589525,2330,2330,2330,2330,320
20240318,123900,499843925,2330,2330,2330,2330,1
20240318,123800,499841595,2330,2330,2330,2330,547
20240318,123700,498567085,2330,2330,2330,2330,0
20240318,123600,498567085,2330,2330,2330,2330,2
20240318,123500,498562425,2325,2325,2325,2325,5
20240318,123400,498550800,2325,2325,2325,2325,10
20240318,123300,498527550,2315,2320,2320,2315,1262
20240318,123200,495605890,2320,2320,2320,2320,1513
20240318,123100,492095730,2320,2320,2320,2320,10
20240318,123000,492072530,2315,2315,2315,2315,0
20240318,122900,492072530,2315,2315,2315,2315,1
20240318,122800,492070215,2320,2320,2320,2320,510
20240318,122700,490887015,2315,2315,2315,2315,2569
20240318,122600,484939780,2315,2315,2315,2315,552
20240318,122500,483661900,2320,2320,2320,2320,100
20240318,122400,483429900,2315,2315,2315,2315,0
20240318,122300,483429900,2315,2315,2315,2315,0
20240318,122200,483429900,2315,2315,2315,2315,1500
20240318,122100,479957400,2315,2315,2315,2315,0
20240318,122000,479957400,2315,2320,2320,2315,39
20240318,121900,479867015,2320,2320,2320,2320,728
20240318,121800,478178055,2320,2320,2320,2320,100
20240318,121700,477946055,2320,2320,2320,2320,0
20240318,121600,477946055,2320,2320,2320,2320,20
20240318,121500,477899655,2320,2320,2320,2320,554
20240318,121400,476614375,2320,2320,2320,2320,50
20240318,121300,476498375,2315,2315,2315,2315,0
20240318,121200,476498375,2315,2315,2315,2315,7
20240318,121100,476482170,2315,2315,2315,2315,0
20240318,121000,476482170,2315,2315,2315,2315,786
20240318,120900,474662580,2320,2325,2325,2320,1188
20240318,120800,471906320,2330,2330,2330,2330,6
20240318,120700,471892340,2325,2325,2325,2325,9
20240318,120600,471871415,2325,2330,2330,2325,4358
20240318,120500,461722775,2335,2335,2335,2335,1868
20240318,120400,457360995,2335,2340,2340,2335,427
20240318,120300,456362195,2340,2340,2340,2340,120
20240318,120200,456081395,2340,2340,2340,2340,0
20240318,120100,456081395,2340,2340,2340,2340,1
20240318,120000,456079055,2340,2340,2340,2340,101
20240318,115900,455842715,2340,2340,2340,2340,12
20240318,115800,455814635,2340,2340,2340,2340,0
20240318,115700,455814635,2340,2340,2340,2340,294
20240318,115600,455126675,2340,2340,2340,2340,112
20240318,115500,454864595,2335,2340,2340,2335,296
20240318,115400,454171960,2345,2345,2345,2345,10
20240318,115300,454148510,2345,2345,2345,2345,529
20240318,115200,452908005,2345,2345,2345,2345,1
20240318,115100,452905660,2345,2345,2345,2345,6
20240318,115000,452891590,2345,2345,2345,2345,1
20240318,114900,452889245,2345,2340,2345,2340,103
20240318,114800,452647720,2340,2345,2345,2340,169
20240318,114700,452252160,2340,2340,2340,2340,0
20240318,114600,452252160,2340,2330,2340,2330,357
20240318,114500,451418650,2330,2335,2335,2330,42
20240318,114400,451320585,2340,2335,2340,2330,243
20240318,114300,450754205,2330,2330,2330,2330,0
20240318,114200,450754205,2330,2330,2330,2330,0
20240318,114100,450754205,2330,2330,2330,2330,349
20240318,114000,449941035,2335,2330,2335,2330,149
20240318,113900,449593845,2335,2335,2335,2335,25
20240318,113800,449535470,2335,2335,2335,2335,1
20240318,113700,449533135,2335,2340,2340,2335,6
20240318,113600,449519110,2330,2335,2345,2330,221
20240318,113500,449000895,2325,2325,2325,2325,36
20240318,113400,448917195,2335,2345,2345,2335,38
20240318,113300,448828105,2345,2345,2345,2345,0
20240318,113200,448828105,2345,2345,2345,2345,0
20240318,113100,448828105,2345,2330,2345,2330,4144
20240318,113000,439118065,2330,2330,2330,2330,1
20240318,112900,439115735,2330,2330,2330,2330,20
20240318,112800,439069135,2330,2330,2330,2330,0
20240318,112700,439069135,2330,2320,2330,2320,10
20240318,112600,439045875,2320,2320,2320,2320,0
20240318,112500,439045875,2320,2320,2320,2320,0
20240318,112400,439045875,2320,2320,2320,2320,1
20240318,112300,439043555,2315,2315,2315,2315,0
20240318,112200,439043555,2315,2325,2325,2315,280
20240318,112100,438394355,2325,2325,2325,2325,0
20240318,112000,438394355,2325,2325,2325,2325,7
20240318,111900,438378080,2325,2325,2325,2325,1
20240318,111800,438375755,2325,2325,2325,2325,6
20240318,111700,438361805,2325,2325,2325,2325,0
20240318,111600,438361805,2325,2325,2325,2325,0
20240318,111500,438361805,2325,2325,2325,2325,515
20240318,111400,437164430,2325,2320,2325,2320,1525
20240318,111300,433618815,2310,2310,2310,2310,0
20240318,111200,433618815,2310,2310,2310,2310,0
20240318,111100,433618815,2310,2310,2310,2310,0
20240318,111000,433618815,2310,2310,2310,2310,41
20240318,110900,433524105,2315,2315,2315,2315,0
20240318,110800,433524105,2315,2315,2315,2315,0
20240318,110700,433524105,2315,2315,2315,2315,0
20240318,110600,433524105,2315,2315,2315,2315,0
20240318,110500,433524105,2315,2315,2315,2315,2
20240318,110400,433519475,2305,2305,2305,2305,0
20240318,110300,433519475,2305,2305,2305,2305,0
20240318,110200,433519475,2305,2305,2305,2305,0
20240318,110100,433519475,2305,2305,2305,2305,0
20240318,110000,433519475,2305,2320,2320,2305,1058
20240318,105900,431078175,2310,2310,2310,2310,0
20240318,105800,431078175,2310,2325,2325,2310,267
20240318,105700,430460700,2305,2315,2315,2305,3077
20240318,105600,423347085,2320,2320,2320,2320,101
20240318,105500,423112765,2320,2320,2320,2320,8
20240318,105400,423094205,2320,2320,2320,2320,1
20240318,105300,423091885,2320,2320,2320,2320,0
20240318,105200,423091885,2320,2320,2320,2320,202
20240318,105100,422623245,2320,2320,2320,2320,0
20240318,105000,422623245,2320,2320,2320,2320,0
20240318,104900,422623245,2320,2320,2320,2320,0
20240318,104800,422623245,2320,2320,2320,2320,260
20240318,104700,422020045,2325,2325,2325,2325,0
20240318,104600,422020045,2325,2325,2325,2325,0
20240318,104500,422020045,2325,2325,2325,2325,1
20240318,104400,422017720,2325,2325,2325,2325,0
20240318,104300,422017720,2325,2320,2325,2320,2
20240318,104200,422013075,2320,2320,2320,2320,15
20240318,104100,421978275,2325,2320,2325,2320,130
20240318,104000,421676175,2325,2325,2325,2325,0
20240318,103900,421676175,2325,2320,2325,2320,1000
20240318,103800,419351205,2325,2325,2325,2325,0
20240318,103700,419351205,2325,2325,2325,2325,17
20240318,103600,419311680,2320,2325,2325,2320,982
20240318,103500,417033430,2315,2315,2315,2315,0
20240318,103400,417033430,2315,2315,2315,2315,503
20240318,103300,415868985,2305,2325,2325,2305,3000
20240318,103200,408939180,2325,2325,2325,2325,194
20240318,103100,408488130,2325,2325,2325,2325,437
20240318,103000,407472105,2320,2320,2320,2320,467
20240318,102900,406388665,2315,2315,2315,2315,0
20240318,102800,406388665,2315,2315,2315,2315,0
20240318,102700,406388665,2315,2315,2315,2315,0
20240318,102600,406388665,2315,2315,2315,2315,0
20240318,102500,406388665,2315,2315,2315,2310,1300
20240318,102400,403379190,2315,2315,2315,2315,102
20240318,102300,403143060,2320,2320,2320,2320,523
20240318,102200,401929700,2315,2315,2315,2315,0
20240318,102100,401929700,2315,2315,2315,2315,2036
20240318,102000,397216360,2315,2315,2315,2315,0
20240318,101900,397216360,2315,2315,2315,2315,20
20240318,101800,397170060,2315,2315,2315,2315,100
20240318,101700,396938560,2315,2315,2315,2315,0
20240318,101600,396938560,2315,2315,2315,2315,0
20240318,101500,396938560,2315,2315,2315,2315,1
20240318,101400,396936245,2310,2310,2310,2310,1
20240318,101300,396933935,2310,2310,2310,2310,10
20240318,101200,396910835,2315,2315,2315,2315,0
20240318,101100,396910835,2315,2305,2315,2305,42
20240318,101000,396813905,2305,2315,2315,2305,577
20240318,100900,395478255,2305,2305,2305,2305,190
20240318,100800,395040305,2305,2305,2305,2305,33
20240318,100700,394964240,2300,2300,2300,2300,81
20240318,100600,394777940,2305,2305,2305,2305,2852
20240318,100500,388204080,2310,2315,2315,2310,1730
20240318,100400,384207775,2315,2315,2315,2315,20
20240318,100300,384161475,2315,2310,2315,2310,1008
20240318,100200,381831990,2310,2310,2310,2310,5
20240318,100100,381820440,2300,2320,2320,2300,5279
20240318,100000,369641015,2320,2315,2320,2315,265
20240318,095900,369026750,2315,2315,2315,2315,53
20240318,095800,368904055,2320,2310,2320,2310,15
20240318,095700,368869310,2310,2305,2310,2300,1948
20240318,095600,364369560,2305,2300,2305,2300,366
20240318,095500,363526180,2300,2300,2300,2300,316
20240318,095400,362799380,2305,2305,2305,2305,139
20240318,095300,362478985,2305,2305,2310,2305,301
20240318,095200,361784735,2305,2310,2310,2305,1603
20240318,095100,358088925,2310,2310,2310,2305,688
20240318,095000,356500220,2310,2310,2310,2310,505
20240318,094900,355333670,2310,2310,2310,2310,0
20240318,094800,355333670,2310,2315,2315,2310,2316
20240318,094700,349976315,2315,2315,2315,2315,750
20240318,094600,348240065,2315,2315,2315,2315,2240
20240318,094500,343054465,2320,2325,2325,2315,465
20240318,094400,341973850,2325,2320,2325,2315,2631
20240318,094300,335869460,2325,2325,2325,2325,50
20240318,094200,335753210,2325,2325,2325,2325,57
20240318,094100,335620685,2330,2330,2330,2330,212
20240318,094000,335126725,2330,2330,2335,2330,959
20240318,093900,332891650,2330,2330,2330,2330,7564
20240318,093800,315267530,2335,2335,2335,2335,921
20240318,093700,313116995,2340,2340,2340,2340,5
20240318,093600,313105295,2340,2340,2340,2340,1036
20240318,093500,310681055,2340,2345,2345,2335,2169
20240318,093400,305614510,2345,2345,2345,2345,2518
20240318,093300,299709800,2345,2355,2355,2345,508
20240318,093200,298516220,2350,2340,2350,2335,6801
20240318,093100,282568730,2340,2335,2340,2335,1502
20240318,093000,279061380,2335,2315,2340,2315,374
20240318,092900,278189470,2335,2320,2335,2320,5137
20240318,092800,266242035,2320,2315,2320,2315,2042
20240318,092700,261505885,2320,2320,2320,2320,1857
20240318,092600,257197645,2320,2305,2320,2305,1522
20240318,092500,253677805,2310,2310,2310,2310,3
20240318,092400,253670875,2305,2310,2315,2305,509
20240318,092300,252494085,2310,2310,2310,2310,141
20240318,092200,252168375,2310,2310,2310,2310,412
20240318,092100,251216655,2315,2315,2315,2310,3253
20240318,092000,243700960,2315,2315,2315,2310,570
20240318,091900,242382305,2315,2315,2315,2315,4386
20240318,091800,232228715,2315,2310,2315,2310,1117
20240318,091700,229647720,2315,2315,2320,2315,2508
20240318,091600,223841180,2315,2315,2315,2315,1756
20240318,091500,219776040,2320,2315,2320,2315,393
20240318,091400,218866190,2315,2310,2315,2305,1400
20240318,091300,215628960,2310,2305,2310,2305,302
20240318,091200,214932345,2305,2300,2305,2300,429
20240318,091100,213943505,2305,2300,2305,2300,1219
20240318,091000,211134215,2305,2300,2305,2300,635
20240318,090900,209672040,2300,2300,2300,2300,1219
20240318,090800,206868340,2300,2300,2300,2300,104
20240318,090700,206629140,2300,2300,2300,2300,467
20240318,090600,205555040,2300,2295,2300,2295,1642
20240318,090500,201781530,2295,2300,2310,2295,6838
20240318,090400,186084510,2300,2295,2315,2295,3705
20240318,090300,177548165,2290,2300,2300,2285,2707
20240318,090200,171333985,2300,2295,2310,2290,13123
20240318,090100,141248660,2290,2250,2295,2250,39473
20240318,090000,51180720,2250,2255,2255,2220,22881