stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195000,2108264050,4315,4315,4315,4315,13014
20240318,194900,2108264050,4315,4315,4315,4315,0
20240318,194800,2108264050,4315,4315,4315,4315,0
20240318,194700,2108264050,4315,4315,4315,4315,0
20240318,194600,2108264050,4315,4315,4315,4315,0
20240318,194500,2108264050,4315,4315,4315,4315,0
20240318,194400,2108264050,4315,4315,4315,4315,0
20240318,194300,2108264050,4315,4315,4315,4315,0
20240318,194200,2108264050,4315,4315,4315,4315,0
20240318,194100,2108264050,4315,4315,4315,4315,0
20240318,194000,2108264050,4315,4315,4315,4315,0
20240318,193900,2108264050,4315,4315,4315,4315,0
20240318,193800,2108264050,4315,4315,4315,4315,0
20240318,193700,2108264050,4315,4315,4315,4315,0
20240318,193600,2108264050,4315,4315,4315,4315,0
20240318,193500,2108264050,4315,4315,4315,4315,0
20240318,193400,2108264050,4315,4315,4315,4315,0
20240318,193300,2108264050,4315,4315,4315,4315,0
20240318,193200,2108264050,4315,4315,4315,4315,0
20240318,193100,2108264050,4315,4315,4315,4315,0
20240318,193000,2108264050,4315,4315,4315,4315,0
20240318,192900,2108264050,4315,4315,4315,4315,0
20240318,192800,2108264050,4315,4315,4315,4315,0
20240318,192700,2108264050,4315,4315,4315,4315,0
20240318,192600,2108264050,4315,4315,4315,4315,0
20240318,192500,2108264050,4315,4315,4315,4315,0
20240318,192400,2108264050,4315,4315,4315,4315,0
20240318,192300,2108264050,4315,4315,4315,4315,0
20240318,192200,2108264050,4315,4315,4315,4315,0
20240318,192100,2108264050,4315,4315,4315,4315,0
20240318,192000,2108264050,4315,4315,4315,4315,13014
20240318,191900,2108264050,4315,4315,4315,4315,0
20240318,191800,2108264050,4315,4315,4315,4315,0
20240318,191700,2108264050,4315,4315,4315,4315,0
20240318,191600,2108264050,4315,4315,4315,4315,0
20240318,191500,2108264050,4315,4315,4315,4315,0
20240318,191400,2108264050,4315,4315,4315,4315,0
20240318,191300,2108264050,4315,4315,4315,4315,0
20240318,191200,2108264050,4315,4315,4315,4315,0
20240318,191100,2108264050,4315,4315,4315,4315,0
20240318,191000,2108264050,4315,4315,4315,4315,0
20240318,190900,2108264050,4315,4315,4315,4315,0
20240318,190800,2108264050,4315,4315,4315,4315,0
20240318,190700,2108264050,4315,4315,4315,4315,0
20240318,190600,2108264050,4315,4315,4315,4315,0
20240318,190500,2108264050,4315,4315,4315,4315,0
20240318,190400,2108264050,4315,4315,4315,4315,0
20240318,190300,2108264050,4315,4315,4315,4315,0
20240318,190200,2108264050,4315,4315,4315,4315,0
20240318,190100,2108264050,4315,4315,4315,4315,0
20240318,190000,2108264050,4315,4315,4315,4315,0
20240318,185900,2108264050,4315,4315,4315,4315,0
20240318,185800,2108264050,4315,4315,4315,4315,0
20240318,185700,2108264050,4315,4315,4315,4315,0
20240318,185600,2108264050,4315,4315,4315,4315,0
20240318,185500,2108264050,4315,4315,4315,4315,0
20240318,185400,2108264050,4315,4315,4315,4315,0
20240318,185300,2108264050,4315,4315,4315,4315,0
20240318,185200,2108264050,4315,4315,4315,4315,0
20240318,185100,2108264050,4315,4315,4315,4315,0
20240318,185000,2108264050,4315,4315,4315,4315,13014
20240318,184900,2108264050,4315,4315,4315,4315,0
20240318,184800,2108264050,4315,4315,4315,4315,0
20240318,184700,2108264050,4315,4315,4315,4315,0
20240318,184600,2108264050,4315,4315,4315,4315,0
20240318,184500,2108264050,4315,4315,4315,4315,0
20240318,184400,2108264050,4315,4315,4315,4315,0
20240318,184300,2108264050,4315,4315,4315,4315,0
20240318,184200,2108264050,4315,4315,4315,4315,0
20240318,184100,2108264050,4315,4315,4315,4315,0
20240318,184000,2108264050,4315,4315,4315,4315,0
20240318,183900,2108264050,4315,4315,4315,4315,0
20240318,183800,2108264050,4315,4315,4315,4315,0
20240318,183700,2108264050,4315,4315,4315,4315,0
20240318,183600,2108264050,4315,4315,4315,4315,0
20240318,183500,2108264050,4315,4315,4315,4315,0
20240318,183400,2108264050,4315,4315,4315,4315,0
20240318,183300,2108264050,4315,4315,4315,4315,0
20240318,183200,2108264050,4315,4315,4315,4315,0
20240318,183100,2108264050,4315,4315,4315,4315,0
20240318,183000,2108264050,4315,4315,4315,4315,0
20240318,182900,2108264050,4315,4315,4315,4315,0
20240318,182800,2108264050,4315,4315,4315,4315,0
20240318,182700,2108264050,4315,4315,4315,4315,0
20240318,182600,2108264050,4315,4315,4315,4315,0
20240318,182500,2108264050,4315,4315,4315,4315,0
20240318,182400,2108264050,4315,4315,4315,4315,0
20240318,182300,2108264050,4315,4315,4315,4315,0
20240318,182200,2108264050,4315,4315,4315,4315,0
20240318,182100,2108264050,4315,4315,4315,4315,0
20240318,182000,2108264050,4315,4315,4315,4315,13014
20240318,181900,2108264050,4315,4315,4315,4315,0
20240318,181800,2108264050,4315,4315,4315,4315,0
20240318,181700,2108264050,4315,4315,4315,4315,0
20240318,181600,2108264050,4315,4315,4315,4315,0
20240318,181500,2108264050,4315,4315,4315,4315,0
20240318,181400,2108264050,4315,4315,4315,4315,0
20240318,181300,2108264050,4315,4315,4315,4315,0
20240318,181200,2108264050,4315,4315,4315,4315,0
20240318,181100,2108264050,4315,4315,4315,4315,0
20240318,181000,2108264050,4315,4315,4315,4315,0
20240318,180900,2108264050,4315,4315,4315,4315,0
20240318,180800,2108264050,4315,4315,4315,4315,0
20240318,180700,2108264050,4315,4315,4315,4315,0
20240318,180600,2108264050,4315,4315,4315,4315,0
20240318,180500,2108264050,4315,4315,4315,4315,0
20240318,180400,2108264050,4315,4315,4315,4315,0
20240318,180300,2108264050,4315,4315,4315,4315,0
20240318,180200,2108264050,4315,4315,4315,4315,0
20240318,180100,2108264050,4315,4315,4315,4315,0
20240318,180000,2108264050,4315,4315,4315,4315,0
20240318,175900,2108264050,4315,4315,4315,4315,0
20240318,175800,2108264050,4315,4315,4315,4315,0
20240318,175700,2108264050,4315,4315,4315,4315,0
20240318,175600,2108264050,4315,4315,4315,4315,0
20240318,175500,2108264050,4315,4315,4315,4315,0
20240318,175400,2108264050,4315,4315,4315,4315,0
20240318,175300,2108264050,4315,4315,4315,4315,0
20240318,175200,2108264050,4315,4315,4315,4315,0
20240318,175100,2108264050,4315,4315,4315,4315,0
20240318,175000,2108264050,4315,4315,4315,4315,13014
20240318,174900,2108264050,4315,4315,4315,4315,0
20240318,174800,2108264050,4315,4315,4315,4315,0
20240318,174700,2108264050,4315,4315,4315,4315,0
20240318,174600,2108264050,4315,4315,4315,4315,0
20240318,174500,2108264050,4315,4315,4315,4315,0
20240318,174400,2108264050,4315,4315,4315,4315,0
20240318,174300,2108264050,4315,4315,4315,4315,0
20240318,174200,2108264050,4315,4315,4315,4315,0
20240318,174100,2108264050,4315,4315,4315,4315,0
20240318,174000,2108264050,4315,4315,4315,4315,0
20240318,173900,2108264050,4315,4315,4315,4315,0
20240318,173800,2108264050,4315,4315,4315,4315,0
20240318,173700,2108264050,4315,4315,4315,4315,0
20240318,173600,2108264050,4315,4315,4315,4315,0
20240318,173500,2108264050,4315,4315,4315,4315,0
20240318,173400,2108264050,4315,4315,4315,4315,0
20240318,173300,2108264050,4315,4315,4315,4315,0
20240318,173200,2108264050,4315,4315,4315,4315,0
20240318,173100,2108264050,4315,4315,4315,4315,0
20240318,173000,2108264050,4315,4315,4315,4315,0
20240318,172900,2108264050,4315,4315,4315,4315,0
20240318,172800,2108264050,4315,4315,4315,4315,0
20240318,172700,2108264050,4315,4315,4315,4315,0
20240318,172600,2108264050,4315,4315,4315,4315,0
20240318,172500,2108264050,4315,4315,4315,4315,0
20240318,172400,2108264050,4315,4315,4315,4315,0
20240318,172300,2108264050,4315,4315,4315,4315,0
20240318,172200,2108264050,4315,4315,4315,4315,0
20240318,172100,2108264050,4315,4315,4315,4315,0
20240318,172000,2108264050,4315,4315,4315,4315,13014
20240318,171900,2108264050,4315,4315,4315,4315,0
20240318,171800,2108264050,4315,4315,4315,4315,0
20240318,171700,2108264050,4315,4315,4315,4315,0
20240318,171600,2108264050,4315,4315,4315,4315,0
20240318,171500,2108264050,4315,4315,4315,4315,0
20240318,171400,2108264050,4315,4315,4315,4315,0
20240318,171300,2108264050,4315,4315,4315,4315,0
20240318,171200,2108264050,4315,4315,4315,4315,0
20240318,171100,2108264050,4315,4315,4315,4315,0
20240318,171000,2108264050,4315,4315,4315,4315,0
20240318,170900,2108264050,4315,4315,4315,4315,0
20240318,170800,2108264050,4315,4315,4315,4315,0
20240318,170700,2108264050,4315,4315,4315,4315,0
20240318,170600,2108264050,4315,4315,4315,4315,0
20240318,170500,2108264050,4315,4315,4315,4315,0
20240318,170400,2108264050,4315,4315,4315,4315,0
20240318,170300,2108264050,4315,4315,4315,4315,0
20240318,170200,2108264050,4315,4315,4315,4315,0
20240318,170100,2108264050,4315,4315,4315,4315,0
20240318,170000,2108264050,4315,4315,4315,4315,0
20240318,165900,2108264050,4315,4315,4315,4315,0
20240318,165800,2108264050,4315,4315,4315,4315,0
20240318,165700,2108264050,4315,4315,4315,4315,0
20240318,165600,2108264050,4315,4315,4315,4315,0
20240318,165500,2108264050,4315,4315,4315,4315,0
20240318,165400,2108264050,4315,4315,4315,4315,0
20240318,165300,2108264050,4315,4315,4315,4315,0
20240318,165200,2108264050,4315,4315,4315,4315,0
20240318,165100,2108264050,4315,4315,4315,4315,0
20240318,165000,2108264050,4315,4315,4315,4315,13014
20240318,164900,2108264050,4315,4315,4315,4315,0
20240318,164800,2108264050,4315,4315,4315,4315,0
20240318,164700,2108264050,4315,4315,4315,4315,0
20240318,164600,2108264050,4315,4315,4315,4315,0
20240318,164500,2108264050,4315,4315,4315,4315,0
20240318,164400,2108264050,4315,4315,4315,4315,0
20240318,164300,2108264050,4315,4315,4315,4315,0
20240318,164200,2108264050,4315,4315,4315,4315,0
20240318,164100,2108264050,4315,4315,4315,4315,0
20240318,164000,2108264050,4315,4315,4315,4315,0
20240318,163900,2108264050,4315,4315,4315,4315,0
20240318,163800,2108264050,4315,4315,4315,4315,0
20240318,163700,2108264050,4315,4315,4315,4315,0
20240318,163600,2108264050,4315,4315,4315,4315,0
20240318,163500,2108264050,4315,4315,4315,4315,0
20240318,163400,2108264050,4315,4315,4315,4315,0
20240318,163300,2108264050,4315,4315,4315,4315,0
20240318,163200,2108264050,4315,4315,4315,4315,0
20240318,163100,2108264050,4315,4315,4315,4315,0
20240318,163000,2108264050,4315,4315,4315,4315,0
20240318,162900,2108264050,4315,4315,4315,4315,0
20240318,162800,2108264050,4315,4315,4315,4315,0
20240318,162700,2108264050,4315,4315,4315,4315,0
20240318,162600,2108264050,4315,4315,4315,4315,0
20240318,162500,2108264050,4315,4315,4315,4315,0
20240318,162400,2108264050,4315,4315,4315,4315,0
20240318,162300,2108264050,4315,4315,4315,4315,0
20240318,162200,2108264050,4315,4315,4315,4315,0
20240318,162100,2108264050,4315,4315,4315,4315,0
20240318,162000,2108264050,4315,4315,4315,4315,13014
20240318,161900,2108264050,4315,4315,4315,4315,0
20240318,161800,2108264050,4315,4315,4315,4315,0
20240318,161700,2108264050,4315,4315,4315,4315,0
20240318,161600,2108264050,4315,4315,4315,4315,0
20240318,161500,2108264050,4315,4315,4315,4315,0
20240318,161400,2108264050,4315,4315,4315,4315,0
20240318,161300,2108264050,4315,4315,4315,4315,0
20240318,161200,2108264050,4315,4315,4315,4315,0
20240318,161100,2108264050,4315,4315,4315,4315,0
20240318,161000,2108264050,4315,4315,4315,4315,0
20240318,160900,2108264050,4315,4315,4315,4315,0
20240318,160800,2108264050,4315,4315,4315,4315,0
20240318,160700,2108264050,4315,4315,4315,4315,0
20240318,160600,2108264050,4315,4315,4315,4315,0
20240318,160500,2108264050,4315,4315,4315,4315,0
20240318,160400,2108264050,4315,4315,4315,4315,0
20240318,160300,2108264050,4315,4315,4315,4315,0
20240318,160200,2108264050,4315,4315,4315,4315,0
20240318,160100,2108264050,4315,4315,4315,4315,0
20240318,160000,2108264050,4315,4315,4315,4315,0
20240318,155900,2108264050,4315,4315,4315,4315,0
20240318,155800,2108264050,4315,4315,4315,4315,0
20240318,155700,2108264050,4315,4315,4315,4315,0
20240318,155600,2108264050,4315,4315,4315,4315,0
20240318,155500,2108264050,4315,4315,4315,4315,0
20240318,155400,2108264050,4315,4315,4315,4315,0
20240318,155300,2108264050,4315,4315,4315,4315,0
20240318,155200,2108264050,4315,4315,4315,4315,0
20240318,155100,2108264050,4315,4315,4315,4315,0
20240318,155000,2108264050,4315,4315,4315,4315,13014
20240318,154900,2108264050,4315,4315,4315,4315,0
20240318,154800,2108264050,4315,4315,4315,4315,0
20240318,154700,2108264050,4315,4315,4315,4315,0
20240318,154600,2108264050,4315,4315,4315,4315,0
20240318,154500,2108264050,4315,4315,4315,4315,0
20240318,154400,2108264050,4315,4315,4315,4315,0
20240318,154300,2108264050,4315,4315,4315,4315,0
20240318,154200,2108264050,4315,4315,4315,4315,0
20240318,154100,2108264050,4315,4315,4315,4315,0
20240318,154000,2108264050,4315,4315,4315,4315,0
20240318,153900,2108264050,4315,4315,4315,4315,0
20240318,153800,2108264050,4315,4315,4315,4315,0
20240318,153700,2108264050,4315,4315,4315,4315,0
20240318,153600,2108264050,4315,4315,4315,4315,0
20240318,153500,2108264050,4315,4315,4315,4315,0
20240318,153400,2108264050,4315,4315,4315,4315,0
20240318,153300,2108264050,4315,4315,4315,4315,0
20240318,153200,2108264050,4315,4315,4315,4315,0
20240318,153100,2108264050,4315,4315,4315,4315,0
20240318,153000,2108264050,4315,4315,4315,4315,13014
20240318,152900,2052108640,4315,4315,4315,4315,0
20240318,152800,2052108640,4315,4315,4315,4315,0
20240318,152700,2052108640,4315,4315,4315,4315,0
20240318,152600,2052108640,4315,4315,4315,4315,0
20240318,152500,2052108640,4315,4315,4315,4315,0
20240318,152400,2052108640,4315,4315,4315,4315,0
20240318,152300,2052108640,4315,4315,4315,4315,0
20240318,152200,2052108640,4315,4315,4315,4315,0
20240318,152100,2052108640,4315,4315,4315,4315,0
20240318,152000,2052108640,4315,4315,4315,4315,0
20240318,151900,2052108640,4315,4335,4335,4285,2166
20240318,151800,2042754925,4335,4340,4350,4335,794
20240318,151700,2039310015,4350,4355,4355,4340,1847
20240318,151600,2031276790,4355,4355,4360,4355,524
20240318,151500,2028994640,4355,4370,4370,4355,834
20240318,151400,2025361145,4370,4365,4370,4365,158
20240318,151300,2024670925,4365,4370,4370,4365,517
20240318,151200,2022412115,4370,4370,4370,4365,1251
20240318,151100,2016945260,4365,4360,4365,4360,778
20240318,151000,2013550725,4360,4360,4360,4360,159
20240318,150900,2012857485,4355,4355,4365,4355,141
20240318,150800,2012242430,4360,4365,4365,4360,930
20240318,150700,2008187005,4365,4375,4375,4365,585
20240318,150600,2005628505,4375,4380,4380,4375,1125
20240318,150500,2000702485,4380,4380,4380,4380,104
20240318,150400,2000246965,4380,4380,4380,4380,232
20240318,150300,1999230805,4380,4375,4385,4375,152
20240318,150200,1998565030,4375,4385,4385,4370,1389
20240318,150100,1992484120,4385,4385,4390,4385,362
20240318,150000,1990896665,4385,4395,4395,4385,7
20240318,145900,1990865930,4380,4390,4390,4380,461
20240318,145800,1988846230,4380,4390,4390,4380,522
20240318,145700,1986558565,4390,4400,4405,4390,553
20240318,145600,1984130205,4405,4400,4415,4400,286
20240318,145500,1982869805,4395,4425,4425,4390,1155
20240318,145400,1977785505,4425,4380,4425,4380,1428
20240318,145300,1971508700,4380,4385,4385,4380,156
20240318,145200,1970824705,4385,4380,4385,4380,988
20240318,145100,1966494965,4375,4370,4375,4370,566
20240318,145000,1964021520,4380,4370,4380,4365,1077
20240318,144900,1959318170,4370,4385,4385,4370,663
20240318,144800,1956415280,4390,4410,4410,4375,1104
20240318,144700,1951566450,4415,4415,4415,4410,106
20240318,144600,1951098860,4420,4400,4420,4375,2971
20240318,144500,1938070445,4400,4420,4420,4400,1764
20240318,144400,1930292725,4420,4440,4440,4420,1044
20240318,144300,1925665060,4440,4460,4460,4440,1611
20240318,144200,1918493170,4460,4470,4470,4455,1791
20240318,144100,1910494035,4465,4440,4465,4440,1949
20240318,144000,1901809340,4435,4430,4435,4430,991
20240318,143900,1897418765,4435,4435,4440,4430,592
20240318,143800,1894793885,4435,4435,4435,4430,414
20240318,143700,1892958475,4430,4440,4450,4430,1729
20240318,143600,1885291410,4440,4440,4445,4440,890
20240318,143500,1881338925,4440,4455,4460,4440,2322
20240318,143400,1871001995,4455,4460,4470,4450,2099
20240318,143300,1861638665,4460,4450,4470,4450,1750
20240318,143200,1853826965,4470,4460,4470,4445,3599
20240318,143100,1837763040,4465,4370,4470,4370,14842
20240318,143000,1771949790,4370,4355,4370,4355,153
20240318,142900,1771283020,4350,4355,4360,4350,286
20240318,142800,1770038645,4355,4355,4355,4355,84
20240318,142700,1769672825,4355,4355,4355,4350,202
20240318,142600,1768793120,4355,4350,4365,4350,598
20240318,142500,1766187560,4345,4350,4350,4345,30
20240318,142400,1766057110,4345,4345,4350,4340,365
20240318,142300,1764470235,4345,4335,4350,4335,191
20240318,142200,1763641005,4330,4340,4340,4330,13
20240318,142100,1763584615,4320,4320,4320,4315,105
20240318,142000,1763131335,4315,4320,4320,4315,165
20240318,141900,1762418735,4320,4320,4320,4320,464
20240318,141800,1760414255,4320,4330,4330,4320,944
20240318,141700,1756329785,4335,4345,4345,4335,1050
20240318,141600,1751773970,4345,4365,4365,4345,2450
20240318,141500,1741106380,4370,4365,4370,4365,362
20240318,141400,1739524765,4365,4365,4370,4360,931
20240318,141300,1735461090,4365,4365,4380,4360,4567
20240318,141200,1715544265,4365,4360,4390,4350,935
20240318,141100,1711463300,4355,4340,4400,4340,634
20240318,141000,1708703835,4350,4350,4360,4350,354
20240318,140900,1707162490,4350,4375,4385,4335,3511
20240318,140800,1691831675,4380,4315,4380,4315,7764
20240318,140700,1658099515,4315,4295,4315,4295,2113
20240318,140600,1648998195,4290,4285,4305,4280,3749
20240318,140500,1632887270,4280,4235,4280,4230,1193
20240318,140400,1627801645,4235,4225,4235,4225,188
20240318,140300,1627006630,4225,4225,4225,4225,5
20240318,140200,1626985505,4225,4215,4225,4210,131
20240318,140100,1626433410,4225,4230,4230,4225,43
20240318,140000,1626251680,4230,4225,4230,4220,45
20240318,135900,1626061545,4225,4215,4225,4205,196
20240318,135800,1625235955,4215,4230,4230,4215,543
20240318,135700,1622942780,4225,4225,4225,4220,353
20240318,135600,1621452515,4235,4230,4235,4230,944
20240318,135500,1617455220,4230,4230,4230,4230,102
20240318,135400,1617023760,4235,4230,4235,4230,899
20240318,135300,1613216600,4230,4220,4230,4220,24
20240318,135200,1613115220,4200,4205,4205,4200,1042
20240318,135100,1608736120,4210,4225,4225,4210,1918
20240318,135000,1600654405,4225,4240,4240,4225,519
20240318,134900,1598459100,4240,4245,4250,4240,226
20240318,134800,1597499260,4245,4245,4245,4245,2
20240318,134700,1597490770,4245,4245,4245,4245,109
20240318,134600,1597028065,4245,4235,4245,4235,274
20240318,134500,1595867025,4235,4235,4235,4230,289
20240318,134400,1594643985,4230,4235,4235,4230,75
20240318,134300,1594326610,4240,4240,4240,4240,20
20240318,134200,1594241810,4245,4250,4250,4245,143
20240318,134100,1593634205,4250,4260,4260,4245,1910
20240318,134000,1585499355,4265,4265,4265,4265,407
20240318,133900,1583763500,4265,4265,4265,4265,111
20240318,133800,1583290085,4265,4265,4270,4265,131
20240318,133700,1582731350,4265,4265,4265,4265,7
20240318,133600,1582701495,4265,4265,4265,4260,31
20240318,133500,1582569350,4265,4265,4265,4265,138
20240318,133400,1581980780,4260,4260,4265,4260,26
20240318,133300,1581870000,4255,4255,4255,4255,100
20240318,133200,1581444500,4250,4250,4250,4250,0
20240318,133100,1581444500,4250,4250,4250,4240,138
20240318,133000,1580858655,4250,4250,4250,4250,0
20240318,132900,1580858655,4250,4250,4250,4250,0
20240318,132800,1580858655,4250,4250,4250,4250,60
20240318,132700,1580603655,4250,4250,4250,4250,0
20240318,132600,1580603655,4250,4250,4250,4250,0
20240318,132500,1580603655,4250,4250,4255,4250,204
20240318,132400,1579736650,4250,4240,4250,4240,1433
20240318,132300,1573653330,4245,4245,4245,4245,83
20240318,132200,1573300995,4235,4230,4235,4230,1817
20240318,132100,1565615080,4230,4230,4230,4230,27
20240318,132000,1565500870,4220,4220,4220,4215,1199
20240318,131900,1560443800,4220,4220,4220,4220,190
20240318,131800,1559642000,4220,4225,4230,4220,1975
20240318,131700,1551297610,4225,4230,4230,4225,286
20240318,131600,1550089135,4225,4225,4225,4225,279
20240318,131500,1548910360,4225,4220,4225,4215,372
20240318,131400,1547339585,4225,4235,4235,4225,399
20240318,131300,1545650410,4240,4250,4250,4240,1006
20240318,131200,1541377020,4250,4250,4250,4250,1702
20240318,131100,1534143520,4250,4270,4270,4250,1164
20240318,131000,1529190665,4270,4275,4275,4270,1030
20240318,130900,1524791700,4275,4275,4275,4275,0
20240318,130800,1524791700,4275,4280,4285,4275,3149
20240318,130700,1511318200,4280,4280,4285,4280,101
20240318,130600,1510885860,4280,4270,4280,4270,312
20240318,130500,1509552105,4265,4265,4270,4265,254
20240318,130400,1508468745,4265,4260,4270,4260,519
20240318,130300,1506257505,4260,4285,4285,4260,694
20240318,130200,1503293295,4285,4285,4295,4285,374
20240318,130100,1501690645,4285,4265,4285,4265,593
20240318,130000,1499150995,4265,4300,4300,4260,1074
20240318,125900,1494564760,4300,4270,4300,4270,4049
20240318,125800,1477242685,4270,4265,4270,4260,362
20240318,125700,1475698495,4270,4265,4270,4265,269
20240318,125600,1474551205,4255,4255,4260,4255,1302
20240318,125500,1469010100,4255,4255,4260,4255,151
20240318,125400,1468367185,4250,4255,4260,4250,236
20240318,125300,1467362985,4260,4250,4260,4240,1668
20240318,125200,1460280490,4250,4220,4250,4220,4021
20240318,125100,1443202325,4230,4220,4230,4215,1418
20240318,125000,1437209180,4220,4190,4220,4190,1374
20240318,124900,1431437915,4200,4180,4200,4180,964
20240318,124800,1427401975,4175,4180,4180,4175,53
20240318,124700,1427180540,4180,4175,4180,4175,12
20240318,124600,1427130390,4175,4180,4180,4175,3
20240318,124500,1427117860,4180,4180,4180,4170,699
20240318,124400,1424201055,4190,4180,4195,4175,1269
20240318,124300,1418890835,4180,4185,4185,4180,185
20240318,124200,1418117105,4190,4195,4195,4180,450
20240318,124100,1416232970,4190,4200,4200,4190,226
20240318,124000,1415285730,4205,4210,4210,4195,538
20240318,123900,1413024095,4215,4215,4215,4215,13
20240318,123800,1412969300,4215,4215,4215,4215,16
20240318,123700,1412901860,4215,4205,4215,4195,266
20240318,123600,1411785150,4210,4220,4220,4210,238
20240318,123500,1410781450,4225,4225,4225,4220,39
20240318,123400,1410616680,4225,4190,4225,4190,1044
20240318,123300,1406218325,4190,4190,4190,4190,50
20240318,123200,1406008825,4190,4190,4190,4190,1
20240318,123100,1406004635,4190,4190,4190,4190,0
20240318,123000,1406004635,4190,4185,4190,4185,731
20240318,122900,1402941750,4180,4190,4190,4180,50
20240318,122800,1402732470,4190,4205,4205,4190,28
20240318,122700,1402615105,4205,4200,4205,4200,197
20240318,122600,1401787140,4185,4185,4185,4185,219
20240318,122500,1400870625,4200,4180,4220,4175,293
20240318,122400,1399644190,4175,4175,4190,4175,858
20240318,122300,1396057165,4175,4185,4185,4175,368
20240318,122200,1394519145,4185,4175,4185,4175,199
20240318,122100,1393687750,4165,4205,4215,4165,5340
20240318,122000,1371296985,4200,4200,4205,4200,385
20240318,121900,1369679820,4200,4205,4205,4200,2225
20240318,121800,1360333435,4205,4205,4210,4205,603
20240318,121700,1357796330,4200,4200,4200,4200,205
20240318,121600,1356935330,4200,4215,4215,4200,2250
20240318,121500,1347466780,4215,4215,4215,4215,207
20240318,121400,1346594275,4210,4210,4215,4210,41
20240318,121300,1346421605,4210,4200,4210,4200,195
20240318,121200,1345601370,4200,4205,4205,4200,186
20240318,121100,1344819530,4210,4220,4225,4205,943
20240318,121000,1340846210,4210,4195,4220,4195,1619
20240318,120900,1334023860,4185,4180,4185,4175,330
20240318,120800,1332644645,4175,4175,4185,4175,1012
20240318,120700,1328419030,4175,4180,4185,4175,510
20240318,120600,1326288655,4185,4200,4205,4180,962
20240318,120500,1322254030,4200,4200,4220,4200,1461
20240318,120400,1316110460,4205,4175,4205,4165,1110
20240318,120300,1311456445,4175,4190,4195,4170,2752
20240318,120200,1299937570,4190,4165,4190,4165,473
20240318,120100,1297965310,4165,4140,4165,4140,429
20240318,120000,1296182550,4135,4140,4140,4135,672
20240318,115900,1293403760,4140,4135,4140,4135,96
20240318,115800,1293006725,4135,4135,4135,4135,544
20240318,115700,1290757285,4135,4135,4140,4135,533
20240318,115600,1288552830,4135,4130,4135,4130,69
20240318,115500,1288267770,4130,4130,4130,4130,7
20240318,115400,1288238860,4125,4130,4130,4125,3
20240318,115300,1288226480,4130,4130,4130,4130,300
20240318,115200,1286987480,4125,4130,4130,4125,671
20240318,115100,1284219365,4130,4130,4135,4125,1033
20240318,115000,1279952415,4125,4130,4130,4125,243
20240318,114900,1278949415,4130,4135,4135,4130,143
20240318,114800,1278358115,4135,4130,4135,4130,326
20240318,114700,1277010565,4130,4135,4135,4130,185
20240318,114600,1276246395,4135,4130,4135,4130,493
20240318,114500,1274208670,4130,4130,4130,4130,60
20240318,114400,1273960870,4125,4130,4130,4120,1312
20240318,114300,1268550995,4135,4130,4135,4130,174
20240318,114200,1267832135,4130,4130,4130,4130,115
20240318,114100,1267357185,4125,4125,4125,4125,343
20240318,114000,1265942310,4130,4125,4130,4125,337
20240318,113900,1264551885,4120,4125,4125,4120,662
20240318,113800,1261822195,4125,4125,4125,4125,0
20240318,113700,1261822195,4125,4125,4125,4125,221
20240318,113600,1260910570,4120,4115,4120,4115,2362
20240318,113500,1251190440,4115,4120,4120,4115,701
20240318,113400,1248302900,4120,4125,4125,4120,482
20240318,113300,1246315975,4130,4130,4130,4130,76
20240318,113200,1246002095,4130,4130,4135,4130,893
20240318,113100,1242313955,4130,4135,4135,4130,3
20240318,113000,1242301555,4135,4135,4135,4135,412
20240318,112900,1240597935,4135,4135,4135,4135,161
20240318,112800,1239932200,4150,4145,4150,4145,428
20240318,112700,1238156480,4150,4130,4150,4130,350
20240318,112600,1236705365,4130,4135,4135,4130,143
20240318,112500,1236114415,4135,4135,4135,4135,30
20240318,112400,1235990365,4130,4135,4135,4130,258
20240318,112300,1234924340,4130,4125,4135,4125,688
20240318,112200,1232082880,4125,4125,4125,4125,146
20240318,112100,1231480630,4125,4130,4130,4125,625
20240318,112000,1228899820,4130,4130,4130,4130,0
20240318,111900,1228899820,4130,4115,4130,4115,943
20240318,111800,1225014785,4115,4135,4135,4115,972
20240318,111700,1221010005,4135,4140,4140,4120,2712
20240318,111600,1209818930,4135,4145,4145,4135,126
20240318,111500,1209297260,4150,4165,4175,4150,489
20240318,111400,1207260930,4165,4145,4165,4145,373
20240318,111300,1205711980,4145,4130,4145,4130,283
20240318,111200,1204540460,4130,4130,4130,4125,362
20240318,111100,1203045405,4130,4130,4130,4125,419
20240318,111000,1201315640,4130,4135,4135,4130,441
20240318,110900,1199493270,4135,4125,4135,4125,869
20240318,110800,1195906220,4125,4140,4140,4125,1354
20240318,110700,1190310775,4140,4140,4140,4140,794
20240318,110600,1187023615,4140,4145,4145,4140,636
20240318,110500,1184390280,4145,4150,4150,4140,228
20240318,110400,1183444455,4140,4155,4155,4140,643
20240318,110300,1180779370,4155,4175,4175,4145,1574
20240318,110200,1174241645,4180,4170,4180,4170,168
20240318,110100,1173540630,4165,4175,4175,4165,1699
20240318,110000,1166457595,4180,4175,4180,4175,27
20240318,105900,1166344860,4180,4190,4190,4180,482
20240318,105800,1164329845,4190,4190,4190,4190,44
20240318,105700,1164145485,4190,4190,4190,4190,6
20240318,105600,1164120345,4180,4185,4185,4180,363
20240318,105500,1162602580,4185,4185,4185,4185,0
20240318,105400,1162602580,4185,4185,4185,4185,0
20240318,105300,1162602580,4185,4190,4190,4180,916
20240318,105200,1158769805,4195,4195,4195,4195,69
20240318,105100,1158480350,4200,4205,4205,4200,41
20240318,105000,1158307995,4205,4205,4205,4205,212
20240318,104900,1157416535,4205,4205,4205,4205,1
20240318,104800,1157412330,4200,4200,4200,4200,190
20240318,104700,1156614330,4200,4200,4200,4200,232
20240318,104600,1155639930,4200,4200,4200,4200,1
20240318,104500,1155635730,4200,4200,4200,4200,222
20240318,104400,1154703330,4200,4205,4205,4200,356
20240318,104300,1153208015,4205,4200,4205,4195,402
20240318,104200,1151520060,4200,4200,4200,4200,187
20240318,104100,1150734660,4205,4190,4205,4190,1698
20240318,104000,1143619040,4190,4180,4190,4180,122
20240318,103900,1143108880,4180,4180,4180,4180,55
20240318,103800,1142878980,4180,4190,4190,4180,68
20240318,103700,1142594340,4190,4185,4190,4180,138
20240318,103600,1142016710,4180,4190,4190,4180,915
20240318,103500,1138183135,4190,4190,4190,4190,8
20240318,103400,1138149615,4190,4185,4190,4185,164
20240318,103300,1137463205,4185,4190,4190,4185,599
20240318,103200,1134954615,4190,4185,4190,4175,5881
20240318,103100,1110318775,4185,4180,4185,4170,793
20240318,103000,1107003240,4175,4175,4175,4175,206
20240318,102900,1106143190,4180,4190,4190,4180,17245
20240318,102800,1033889825,4190,4190,4190,4190,512
20240318,102700,1031744545,4195,4195,4195,4195,358
20240318,102600,1030242735,4195,4200,4200,4195,987
20240318,102500,1026102020,4195,4205,4205,4195,783
20240318,102400,1022814860,4205,4205,4205,4200,239
20240318,102300,1021810450,4200,4200,4200,4200,37
20240318,102200,1021655050,4205,4205,4205,4205,136
20240318,102100,1021083170,4210,4210,4210,4205,45
20240318,102000,1020893780,4210,4200,4210,4200,235
20240318,101900,1019905545,4200,4190,4200,4190,125
20240318,101800,1019380560,4190,4190,4195,4190,2139
20240318,101700,1010417735,4190,4190,4190,4180,166
20240318,101600,1009722875,4195,4200,4200,4190,497
20240318,101500,1007637060,4205,4205,4210,4205,293
20240318,101400,1006404475,4200,4210,4210,4200,315
20240318,101300,1005078425,4210,4210,4225,4200,1192
20240318,101200,1000063300,4210,4210,4230,4210,1848
20240318,101100,992261600,4210,4225,4225,4210,3460
20240318,101000,977667240,4230,4225,4230,4220,560
20240318,100900,975301460,4230,4220,4235,4220,344
20240318,100800,973849015,4225,4205,4225,4205,952
20240318,100700,969838145,4205,4210,4210,4205,79
20240318,100600,969505700,4210,4210,4210,4205,690
20240318,100500,966601200,4210,4195,4210,4195,740
20240318,100400,963493435,4200,4210,4210,4200,795
20240318,100300,960154425,4210,4210,4210,4210,288
20240318,100200,958941945,4210,4200,4210,4195,2175
20240318,100100,949807035,4200,4185,4205,4185,1950
20240318,100000,941633395,4185,4170,4200,4170,3124
20240318,095900,928549815,4165,4150,4165,4150,975
20240318,095800,924497585,4150,4135,4150,4130,1810
20240318,095700,917002280,4135,4125,4135,4125,90
20240318,095600,916630605,4130,4125,4130,4125,1185
20240318,095500,911736790,4125,4135,4135,4125,1886
20240318,095400,903946740,4135,4135,4145,4135,73
20240318,095300,903644825,4135,4140,4145,4135,922
20240318,095200,899827915,4145,4140,4145,4140,140
20240318,095100,899247850,4140,4135,4140,4135,757
20240318,095000,896115425,4140,4145,4145,4140,902
20240318,094900,892380895,4140,4140,4145,4140,380
20240318,094800,890807460,4145,4145,4145,4145,436
20240318,094700,889000240,4140,4140,4140,4140,6
20240318,094600,888975400,4145,4145,4145,4145,823
20240318,094500,885564065,4145,4150,4150,4140,154
20240318,094400,884925535,4150,4150,4150,4150,509
20240318,094300,882813185,4140,4160,4160,4140,663
20240318,094200,880061655,4160,4120,4175,4120,970
20240318,094100,876041225,4120,4115,4125,4105,6219
20240318,094000,850446190,4115,4115,4115,4105,2678
20240318,093900,839439355,4120,4110,4120,4110,835
20240318,093800,836003620,4110,4100,4120,4100,2704
20240318,093700,824896970,4105,4130,4130,4105,2624
20240318,093600,814105075,4135,4120,4145,4120,1214
20240318,093500,809089970,4120,4130,4140,4115,15202
20240318,093400,746397710,4130,4145,4145,4130,1261
20240318,093300,741176860,4145,4130,4145,4120,3296
20240318,093200,727535275,4125,4205,4205,4125,7473
20240318,093100,696504055,4205,4205,4205,4200,904
20240318,093000,692704350,4205,4230,4230,4205,8361
20240318,092900,657446125,4230,4260,4260,4230,5756
20240318,092800,633042310,4265,4260,4265,4260,172
20240318,092700,632309305,4260,4260,4275,4260,284
20240318,092600,631097545,4275,4255,4275,4240,1503
20240318,092500,624707845,4250,4265,4275,4250,3222
20240318,092400,610970825,4265,4250,4265,4250,2922
20240318,092300,598537920,4245,4245,4250,4245,412
20240318,092200,596788965,4245,4250,4250,4245,1150
20240318,092100,591905410,4245,4265,4270,4245,1215
20240318,092000,586732620,4265,4275,4285,4265,431
20240318,091900,584891260,4270,4265,4275,4265,393
20240318,091800,583214435,4260,4250,4260,4250,3583
20240318,091700,567972155,4255,4295,4305,4235,12030
20240318,091600,516735800,4300,4255,4300,4255,756
20240318,091500,513504890,4255,4250,4260,4250,2254
20240318,091400,503918455,4250,4265,4265,4250,8380
20240318,091300,468270535,4265,4270,4275,4265,2721
20240318,091200,456659640,4270,4275,4290,4265,3526
20240318,091100,441599955,4275,4290,4295,4275,4255
20240318,091000,423378110,4290,4275,4330,4275,1578
20240318,090900,416596860,4275,4265,4300,4265,3385
20240318,090800,402138590,4265,4360,4380,4265,5151
20240318,090700,379839370,4360,4325,4360,4240,5847
20240318,090600,354669505,4335,4235,4400,4235,11380
20240318,090500,305981870,4230,4250,4250,4230,4750
20240318,090400,285845885,4250,4250,4275,4250,9358
20240318,090300,246015085,4250,4280,4280,4250,12976
20240318,090200,190784570,4280,4325,4325,4275,7347
20240318,090100,159165865,4320,4385,4395,4320,17455
20240318,090000,83086475,4385,4450,4515,4370,18727