stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202000,689432120,7540,7540,7540,7540,1151
20240318,201900,689432120,7540,7540,7540,7540,0
20240318,201800,689432120,7540,7540,7540,7540,0
20240318,201700,689432120,7540,7540,7540,7540,0
20240318,201600,689432120,7540,7540,7540,7540,0
20240318,201500,689432120,7540,7540,7540,7540,0
20240318,201400,689432120,7540,7540,7540,7540,0
20240318,201300,689432120,7540,7540,7540,7540,0
20240318,201200,689432120,7540,7540,7540,7540,0
20240318,201100,689432120,7540,7540,7540,7540,0
20240318,201000,689432120,7540,7540,7540,7540,0
20240318,200900,689432120,7540,7540,7540,7540,0
20240318,200800,689432120,7540,7540,7540,7540,0
20240318,200700,689432120,7540,7540,7540,7540,0
20240318,200600,689432120,7540,7540,7540,7540,0
20240318,200500,689432120,7540,7540,7540,7540,0
20240318,200400,689432120,7540,7540,7540,7540,0
20240318,200300,689432120,7540,7540,7540,7540,0
20240318,200200,689432120,7540,7540,7540,7540,0
20240318,200100,689432120,7540,7540,7540,7540,0
20240318,200000,689432120,7540,7540,7540,7540,0
20240318,195900,689432120,7540,7540,7540,7540,0
20240318,195800,689432120,7540,7540,7540,7540,0
20240318,195700,689432120,7540,7540,7540,7540,0
20240318,195600,689432120,7540,7540,7540,7540,0
20240318,195500,689432120,7540,7540,7540,7540,0
20240318,195400,689432120,7540,7540,7540,7540,0
20240318,195300,689432120,7540,7540,7540,7540,0
20240318,195200,689432120,7540,7540,7540,7540,0
20240318,195100,689432120,7540,7540,7540,7540,0
20240318,195000,689432120,7540,7540,7540,7540,1151
20240318,194900,689432120,7540,7540,7540,7540,0
20240318,194800,689432120,7540,7540,7540,7540,0
20240318,194700,689432120,7540,7540,7540,7540,0
20240318,194600,689432120,7540,7540,7540,7540,0
20240318,194500,689432120,7540,7540,7540,7540,0
20240318,194400,689432120,7540,7540,7540,7540,0
20240318,194300,689432120,7540,7540,7540,7540,0
20240318,194200,689432120,7540,7540,7540,7540,0
20240318,194100,689432120,7540,7540,7540,7540,0
20240318,194000,689432120,7540,7540,7540,7540,0
20240318,193900,689432120,7540,7540,7540,7540,0
20240318,193800,689432120,7540,7540,7540,7540,0
20240318,193700,689432120,7540,7540,7540,7540,0
20240318,193600,689432120,7540,7540,7540,7540,0
20240318,193500,689432120,7540,7540,7540,7540,0
20240318,193400,689432120,7540,7540,7540,7540,0
20240318,193300,689432120,7540,7540,7540,7540,0
20240318,193200,689432120,7540,7540,7540,7540,0
20240318,193100,689432120,7540,7540,7540,7540,0
20240318,193000,689432120,7540,7540,7540,7540,0
20240318,192900,689432120,7540,7540,7540,7540,0
20240318,192800,689432120,7540,7540,7540,7540,0
20240318,192700,689432120,7540,7540,7540,7540,0
20240318,192600,689432120,7540,7540,7540,7540,0
20240318,192500,689432120,7540,7540,7540,7540,0
20240318,192400,689432120,7540,7540,7540,7540,0
20240318,192300,689432120,7540,7540,7540,7540,0
20240318,192200,689432120,7540,7540,7540,7540,0
20240318,192100,689432120,7540,7540,7540,7540,0
20240318,192000,689432120,7540,7540,7540,7540,1151
20240318,191900,689432120,7540,7540,7540,7540,0
20240318,191800,689432120,7540,7540,7540,7540,0
20240318,191700,689432120,7540,7540,7540,7540,0
20240318,191600,689432120,7540,7540,7540,7540,0
20240318,191500,689432120,7540,7540,7540,7540,0
20240318,191400,689432120,7540,7540,7540,7540,0
20240318,191300,689432120,7540,7540,7540,7540,0
20240318,191200,689432120,7540,7540,7540,7540,0
20240318,191100,689432120,7540,7540,7540,7540,0
20240318,191000,689432120,7540,7540,7540,7540,0
20240318,190900,689432120,7540,7540,7540,7540,0
20240318,190800,689432120,7540,7540,7540,7540,0
20240318,190700,689432120,7540,7540,7540,7540,0
20240318,190600,689432120,7540,7540,7540,7540,0
20240318,190500,689432120,7540,7540,7540,7540,0
20240318,190400,689432120,7540,7540,7540,7540,0
20240318,190300,689432120,7540,7540,7540,7540,0
20240318,190200,689432120,7540,7540,7540,7540,0
20240318,190100,689432120,7540,7540,7540,7540,0
20240318,190000,689432120,7540,7540,7540,7540,0
20240318,185900,689432120,7540,7540,7540,7540,0
20240318,185800,689432120,7540,7540,7540,7540,0
20240318,185700,689432120,7540,7540,7540,7540,0
20240318,185600,689432120,7540,7540,7540,7540,0
20240318,185500,689432120,7540,7540,7540,7540,0
20240318,185400,689432120,7540,7540,7540,7540,0
20240318,185300,689432120,7540,7540,7540,7540,0
20240318,185200,689432120,7540,7540,7540,7540,0
20240318,185100,689432120,7540,7540,7540,7540,0
20240318,185000,689432120,7540,7540,7540,7540,1151
20240318,184900,689432120,7540,7540,7540,7540,0
20240318,184800,689432120,7540,7540,7540,7540,0
20240318,184700,689432120,7540,7540,7540,7540,0
20240318,184600,689432120,7540,7540,7540,7540,0
20240318,184500,689432120,7540,7540,7540,7540,0
20240318,184400,689432120,7540,7540,7540,7540,0
20240318,184300,689432120,7540,7540,7540,7540,0
20240318,184200,689432120,7540,7540,7540,7540,0
20240318,184100,689432120,7540,7540,7540,7540,0
20240318,184000,689432120,7540,7540,7540,7540,0
20240318,183900,689432120,7540,7540,7540,7540,0
20240318,183800,689432120,7540,7540,7540,7540,0
20240318,183700,689432120,7540,7540,7540,7540,0
20240318,183600,689432120,7540,7540,7540,7540,0
20240318,183500,689432120,7540,7540,7540,7540,0
20240318,183400,689432120,7540,7540,7540,7540,0
20240318,183300,689432120,7540,7540,7540,7540,0
20240318,183200,689432120,7540,7540,7540,7540,0
20240318,183100,689432120,7540,7540,7540,7540,0
20240318,183000,689432120,7540,7540,7540,7540,0
20240318,182900,689432120,7540,7540,7540,7540,0
20240318,182800,689432120,7540,7540,7540,7540,0
20240318,182700,689432120,7540,7540,7540,7540,0
20240318,182600,689432120,7540,7540,7540,7540,0
20240318,182500,689432120,7540,7540,7540,7540,0
20240318,182400,689432120,7540,7540,7540,7540,0
20240318,182300,689432120,7540,7540,7540,7540,0
20240318,182200,689432120,7540,7540,7540,7540,0
20240318,182100,689432120,7540,7540,7540,7540,0
20240318,182000,689432120,7540,7540,7540,7540,1151
20240318,181900,689432120,7540,7540,7540,7540,0
20240318,181800,689432120,7540,7540,7540,7540,0
20240318,181700,689432120,7540,7540,7540,7540,0
20240318,181600,689432120,7540,7540,7540,7540,0
20240318,181500,689432120,7540,7540,7540,7540,0
20240318,181400,689432120,7540,7540,7540,7540,0
20240318,181300,689432120,7540,7540,7540,7540,0
20240318,181200,689432120,7540,7540,7540,7540,0
20240318,181100,689432120,7540,7540,7540,7540,0
20240318,181000,689432120,7540,7540,7540,7540,0
20240318,180900,689432120,7540,7540,7540,7540,0
20240318,180800,689432120,7540,7540,7540,7540,0
20240318,180700,689432120,7540,7540,7540,7540,0
20240318,180600,689432120,7540,7540,7540,7540,0
20240318,180500,689432120,7540,7540,7540,7540,0
20240318,180400,689432120,7540,7540,7540,7540,0
20240318,180300,689432120,7540,7540,7540,7540,0
20240318,180200,689432120,7540,7540,7540,7540,0
20240318,180100,689432120,7540,7540,7540,7540,0
20240318,180000,689432120,7540,7540,7540,7540,0
20240318,175900,689432120,7540,7540,7540,7540,0
20240318,175800,689432120,7540,7540,7540,7540,0
20240318,175700,689432120,7540,7540,7540,7540,0
20240318,175600,689432120,7540,7540,7540,7540,0
20240318,175500,689432120,7540,7540,7540,7540,0
20240318,175400,689432120,7540,7540,7540,7540,0
20240318,175300,689432120,7540,7540,7540,7540,0
20240318,175200,689432120,7540,7540,7540,7540,0
20240318,175100,689432120,7540,7540,7540,7540,0
20240318,175000,689432120,7540,7540,7540,7540,1151
20240318,174900,689432120,7540,7540,7540,7540,0
20240318,174800,689432120,7540,7540,7540,7540,0
20240318,174700,689432120,7540,7540,7540,7540,0
20240318,174600,689432120,7540,7540,7540,7540,0
20240318,174500,689432120,7540,7540,7540,7540,0
20240318,174400,689432120,7540,7540,7540,7540,0
20240318,174300,689432120,7540,7540,7540,7540,0
20240318,174200,689432120,7540,7540,7540,7540,0
20240318,174100,689432120,7540,7540,7540,7540,0
20240318,174000,689432120,7540,7540,7540,7540,0
20240318,173900,689432120,7540,7540,7540,7540,0
20240318,173800,689432120,7540,7540,7540,7540,0
20240318,173700,689432120,7540,7540,7540,7540,0
20240318,173600,689432120,7540,7540,7540,7540,0
20240318,173500,689432120,7540,7540,7540,7540,0
20240318,173400,689432120,7540,7540,7540,7540,0
20240318,173300,689432120,7540,7540,7540,7540,0
20240318,173200,689432120,7540,7540,7540,7540,0
20240318,173100,689432120,7540,7540,7540,7540,0
20240318,173000,689432120,7540,7540,7540,7540,0
20240318,172900,689432120,7540,7540,7540,7540,0
20240318,172800,689432120,7540,7540,7540,7540,0
20240318,172700,689432120,7540,7540,7540,7540,0
20240318,172600,689432120,7540,7540,7540,7540,0
20240318,172500,689432120,7540,7540,7540,7540,0
20240318,172400,689432120,7540,7540,7540,7540,0
20240318,172300,689432120,7540,7540,7540,7540,0
20240318,172200,689432120,7540,7540,7540,7540,0
20240318,172100,689432120,7540,7540,7540,7540,0
20240318,172000,689432120,7540,7540,7540,7540,1151
20240318,171900,689432120,7540,7540,7540,7540,0
20240318,171800,689432120,7540,7540,7540,7540,0
20240318,171700,689432120,7540,7540,7540,7540,0
20240318,171600,689432120,7540,7540,7540,7540,0
20240318,171500,689432120,7540,7540,7540,7540,0
20240318,171400,689432120,7540,7540,7540,7540,0
20240318,171300,689432120,7540,7540,7540,7540,0
20240318,171200,689432120,7540,7540,7540,7540,0
20240318,171100,689432120,7540,7540,7540,7540,0
20240318,171000,689432120,7540,7540,7540,7540,0
20240318,170900,689432120,7540,7540,7540,7540,0
20240318,170800,689432120,7540,7540,7540,7540,0
20240318,170700,689432120,7540,7540,7540,7540,0
20240318,170600,689432120,7540,7540,7540,7540,0
20240318,170500,689432120,7540,7540,7540,7540,0
20240318,170400,689432120,7540,7540,7540,7540,0
20240318,170300,689432120,7540,7540,7540,7540,0
20240318,170200,689432120,7540,7540,7540,7540,0
20240318,170100,689432120,7540,7540,7540,7540,0
20240318,170000,689432120,7540,7540,7540,7540,0
20240318,165900,689432120,7540,7540,7540,7540,0
20240318,165800,689432120,7540,7540,7540,7540,0
20240318,165700,689432120,7540,7540,7540,7540,0
20240318,165600,689432120,7540,7540,7540,7540,0
20240318,165500,689432120,7540,7540,7540,7540,0
20240318,165400,689432120,7540,7540,7540,7540,0
20240318,165300,689432120,7540,7540,7540,7540,0
20240318,165200,689432120,7540,7540,7540,7540,0
20240318,165100,689432120,7540,7540,7540,7540,0
20240318,165000,689432120,7540,7540,7540,7540,1151
20240318,164900,689432120,7540,7540,7540,7540,0
20240318,164800,689432120,7540,7540,7540,7540,0
20240318,164700,689432120,7540,7540,7540,7540,0
20240318,164600,689432120,7540,7540,7540,7540,0
20240318,164500,689432120,7540,7540,7540,7540,0
20240318,164400,689432120,7540,7540,7540,7540,0
20240318,164300,689432120,7540,7540,7540,7540,0
20240318,164200,689432120,7540,7540,7540,7540,0
20240318,164100,689432120,7540,7540,7540,7540,0
20240318,164000,689432120,7540,7540,7540,7540,0
20240318,163900,689432120,7540,7540,7540,7540,0
20240318,163800,689432120,7540,7540,7540,7540,0
20240318,163700,689432120,7540,7540,7540,7540,0
20240318,163600,689432120,7540,7540,7540,7540,0
20240318,163500,689432120,7540,7540,7540,7540,0
20240318,163400,689432120,7540,7540,7540,7540,0
20240318,163300,689432120,7540,7540,7540,7540,0
20240318,163200,689432120,7540,7540,7540,7540,0
20240318,163100,689432120,7540,7540,7540,7540,0
20240318,163000,689432120,7540,7540,7540,7540,0
20240318,162900,689432120,7540,7540,7540,7540,0
20240318,162800,689432120,7540,7540,7540,7540,0
20240318,162700,689432120,7540,7540,7540,7540,0
20240318,162600,689432120,7540,7540,7540,7540,0
20240318,162500,689432120,7540,7540,7540,7540,0
20240318,162400,689432120,7540,7540,7540,7540,0
20240318,162300,689432120,7540,7540,7540,7540,0
20240318,162200,689432120,7540,7540,7540,7540,0
20240318,162100,689432120,7540,7540,7540,7540,0
20240318,162000,689432120,7540,7540,7540,7540,1151
20240318,161900,689432120,7540,7540,7540,7540,0
20240318,161800,689432120,7540,7540,7540,7540,0
20240318,161700,689432120,7540,7540,7540,7540,0
20240318,161600,689432120,7540,7540,7540,7540,0
20240318,161500,689432120,7540,7540,7540,7540,0
20240318,161400,689432120,7540,7540,7540,7540,0
20240318,161300,689432120,7540,7540,7540,7540,0
20240318,161200,689432120,7540,7540,7540,7540,0
20240318,161100,689432120,7540,7540,7540,7540,0
20240318,161000,689432120,7540,7540,7540,7540,0
20240318,160900,689432120,7540,7540,7540,7540,0
20240318,160800,689432120,7540,7540,7540,7540,0
20240318,160700,689432120,7540,7540,7540,7540,0
20240318,160600,689432120,7540,7540,7540,7540,0
20240318,160500,689432120,7540,7540,7540,7540,0
20240318,160400,689432120,7540,7540,7540,7540,0
20240318,160300,689432120,7540,7540,7540,7540,0
20240318,160200,689432120,7540,7540,7540,7540,0
20240318,160100,689432120,7540,7540,7540,7540,0
20240318,160000,689432120,7540,7540,7540,7540,0
20240318,155900,689432120,7540,7540,7540,7540,0
20240318,155800,689432120,7540,7540,7540,7540,0
20240318,155700,689432120,7540,7540,7540,7540,0
20240318,155600,689432120,7540,7540,7540,7540,0
20240318,155500,689432120,7540,7540,7540,7540,0
20240318,155400,689432120,7540,7540,7540,7540,0
20240318,155300,689432120,7540,7540,7540,7540,0
20240318,155200,689432120,7540,7540,7540,7540,0
20240318,155100,689432120,7540,7540,7540,7540,0
20240318,155000,689432120,7540,7540,7540,7540,1151
20240318,154900,689432120,7540,7540,7540,7540,0
20240318,154800,689432120,7540,7540,7540,7540,0
20240318,154700,689432120,7540,7540,7540,7540,0
20240318,154600,689432120,7540,7540,7540,7540,0
20240318,154500,689432120,7540,7540,7540,7540,0
20240318,154400,689432120,7540,7540,7540,7540,0
20240318,154300,689432120,7540,7540,7540,7540,0
20240318,154200,689432120,7540,7540,7540,7540,0
20240318,154100,689432120,7540,7540,7540,7540,0
20240318,154000,689432120,7540,7540,7540,7540,0
20240318,153900,689432120,7540,7540,7540,7540,0
20240318,153800,689432120,7540,7540,7540,7540,0
20240318,153700,689432120,7540,7540,7540,7540,0
20240318,153600,689432120,7540,7540,7540,7540,0
20240318,153500,689432120,7540,7540,7540,7540,0
20240318,153400,689432120,7540,7540,7540,7540,0
20240318,153300,689432120,7540,7540,7540,7540,0
20240318,153200,689432120,7540,7540,7540,7540,0
20240318,153100,689432120,7540,7540,7540,7540,0
20240318,153000,689432120,7540,7540,7540,7540,1151
20240318,152900,680753580,7540,7540,7540,7540,0
20240318,152800,680753580,7540,7540,7540,7540,0
20240318,152700,680753580,7540,7540,7540,7540,0
20240318,152600,680753580,7540,7540,7540,7540,0
20240318,152500,680753580,7540,7540,7540,7540,0
20240318,152400,680753580,7540,7540,7540,7540,0
20240318,152300,680753580,7540,7540,7540,7540,0
20240318,152200,680753580,7540,7540,7540,7540,0
20240318,152100,680753580,7540,7540,7540,7540,0
20240318,152000,680753580,7540,7540,7540,7540,0
20240318,151900,680753580,7540,7540,7540,7540,357
20240318,151800,678061800,7540,7510,7540,7500,224
20240318,151700,676381300,7540,7540,7540,7540,5
20240318,151600,676343600,7540,7540,7540,7540,3
20240318,151500,676320980,7540,7520,7540,7510,1027
20240318,151400,668607980,7550,7550,7550,7550,1
20240318,151300,668600430,7560,7510,7560,7500,754
20240318,151200,662936120,7510,7550,7550,7510,557
20240318,151100,658748510,7550,7550,7550,7550,3
20240318,151000,658725860,7550,7540,7550,7500,1169
20240318,150900,649936700,7570,7570,7570,7570,14
20240318,150800,649830720,7570,7570,7570,7570,5
20240318,150700,649792870,7570,7570,7570,7570,14
20240318,150600,649686890,7570,7570,7570,7570,18
20240318,150500,649550630,7550,7550,7550,7550,180
20240318,150400,648191630,7550,7540,7550,7540,1361
20240318,150300,637921490,7590,7590,7590,7540,502
20240318,150200,634136310,7530,7540,7550,7530,996
20240318,150100,626630530,7540,7560,7560,7540,240
20240318,150000,624817750,7600,7600,7600,7600,4
20240318,145900,624787350,7580,7570,7580,7540,2102
20240318,145800,608922360,7620,7600,7630,7560,2260
20240318,145700,591816030,7600,7610,7610,7600,964
20240318,145600,584489250,7630,7630,7630,7630,0
20240318,145500,584489250,7630,7630,7630,7630,0
20240318,145400,584489250,7630,7630,7630,7630,0
20240318,145300,584489250,7630,7630,7630,7630,5
20240318,145200,584451100,7630,7630,7630,7630,0
20240318,145100,584451100,7630,7630,7630,7630,2
20240318,145000,584435840,7630,7630,7630,7630,0
20240318,144900,584435840,7630,7630,7630,7630,55
20240318,144800,584016190,7630,7630,7630,7630,14
20240318,144700,583909370,7630,7600,7630,7570,801
20240318,144600,577832840,7650,7650,7650,7650,13
20240318,144500,577733390,7650,7620,7650,7620,300
20240318,144400,575442930,7620,7620,7620,7620,0
20240318,144300,575442930,7620,7600,7620,7600,304
20240318,144200,573131300,7600,7600,7600,7600,50
20240318,144100,572751300,7600,7600,7600,7600,0
20240318,144000,572751300,7600,7600,7600,7600,0
20240318,143900,572751300,7600,7600,7600,7600,14
20240318,143800,572644900,7600,7600,7600,7600,62
20240318,143700,572173700,7600,7600,7600,7600,0
20240318,143600,572173700,7600,7600,7600,7600,2
20240318,143500,572158500,7610,7600,7610,7600,300
20240318,143400,569878430,7600,7600,7600,7600,0
20240318,143300,569878430,7600,7570,7600,7570,218
20240318,143200,568228140,7600,7600,7600,7600,2
20240318,143100,568212940,7570,7600,7600,7570,10
20240318,143000,568137180,7570,7580,7580,7570,988
20240318,142900,560657900,7600,7600,7600,7600,0
20240318,142800,560657900,7600,7600,7600,7600,82
20240318,142700,560034700,7600,7590,7600,7590,390
20240318,142600,557070970,7600,7600,7600,7600,0
20240318,142500,557070970,7600,7600,7600,7570,914
20240318,142400,550139590,7590,7600,7600,7590,22
20240318,142300,549972530,7600,7620,7620,7600,24
20240318,142200,549790090,7620,7620,7620,7620,5
20240318,142100,549751990,7590,7590,7590,7590,415
20240318,142000,546602140,7600,7600,7720,7600,1152
20240318,141900,537806640,7600,7600,7600,7600,15
20240318,141800,537692640,7600,7600,7600,7600,50
20240318,141700,537312640,7600,7600,7600,7600,0
20240318,141600,537312640,7600,7600,7600,7600,0
20240318,141500,537312640,7600,7600,7600,7600,0
20240318,141400,537312640,7600,7600,7600,7600,0
20240318,141300,537312640,7600,7600,7600,7600,0
20240318,141200,537312640,7600,7600,7600,7600,0
20240318,141100,537312640,7600,7600,7600,7600,0
20240318,141000,537312640,7600,7600,7600,7600,0
20240318,140900,537312640,7600,7600,7600,7600,5
20240318,140800,537274640,7600,7600,7600,7600,0
20240318,140700,537274640,7600,7600,7600,7600,2
20240318,140600,537259440,7600,7600,7600,7600,15
20240318,140500,537145440,7590,7590,7590,7590,459
20240318,140400,533661630,7600,7600,7600,7600,0
20240318,140300,533661630,7600,7600,7600,7600,0
20240318,140200,533661630,7600,7600,7600,7600,0
20240318,140100,533661630,7600,7600,7600,7600,2
20240318,140000,533646430,7600,7600,7600,7600,29
20240318,135900,533426030,7600,7600,7600,7600,1
20240318,135800,533418430,7600,7600,7600,7600,0
20240318,135700,533418430,7600,7600,7600,7600,0
20240318,135600,533418430,7600,7600,7600,7600,0
20240318,135500,533418430,7600,7600,7600,7600,8
20240318,135400,533357630,7600,7600,7600,7600,0
20240318,135300,533357630,7600,7600,7600,7600,20
20240318,135200,533205630,7600,7600,7600,7600,0
20240318,135100,533205630,7600,7600,7600,7600,0
20240318,135000,533205630,7600,7600,7600,7600,50
20240318,134900,532825630,7600,7600,7600,7600,0
20240318,134800,532825630,7600,7600,7600,7600,4
20240318,134700,532795230,7600,7600,7600,7600,0
20240318,134600,532795230,7600,7600,7600,7600,45
20240318,134500,532453230,7610,7610,7610,7610,0
20240318,134400,532453230,7610,7610,7610,7610,2
20240318,134300,532438010,7610,7610,7610,7610,1
20240318,134200,532430400,7610,7610,7610,7610,139
20240318,134100,531372610,7620,7620,7620,7620,1
20240318,134000,531364990,7620,7620,7620,7620,2
20240318,133900,531349750,7610,7610,7610,7610,2
20240318,133800,531334530,7610,7610,7610,7610,1
20240318,133700,531326920,7610,7610,7610,7610,0
20240318,133600,531326920,7610,7620,7630,7610,11
20240318,133500,531243020,7610,7610,7610,7610,33
20240318,133400,530991890,7600,7600,7600,7600,0
20240318,133300,530991890,7600,7620,7620,7600,383
20240318,133200,528080990,7620,7620,7620,7620,0
20240318,133100,528080990,7620,7620,7620,7620,0
20240318,133000,528080990,7620,7620,7620,7620,1
20240318,132900,528073370,7600,7600,7600,7600,0
20240318,132800,528073370,7600,7600,7600,7600,0
20240318,132700,528073370,7600,7620,7620,7600,56
20240318,132600,527647540,7630,7630,7630,7630,0
20240318,132500,527647540,7630,7630,7630,7630,1
20240318,132400,527639910,7650,7650,7650,7650,0
20240318,132300,527639910,7650,7650,7650,7650,0
20240318,132200,527639910,7650,7650,7650,7650,0
20240318,132100,527639910,7650,7650,7650,7650,0
20240318,132000,527639910,7650,7650,7650,7650,0
20240318,131900,527639910,7650,7650,7650,7650,0
20240318,131800,527639910,7650,7650,7650,7650,0
20240318,131700,527639910,7650,7650,7650,7650,0
20240318,131600,527639910,7650,7650,7650,7650,0
20240318,131500,527639910,7650,7650,7650,7650,0
20240318,131400,527639910,7650,7650,7650,7650,0
20240318,131300,527639910,7650,7650,7650,7650,0
20240318,131200,527639910,7650,7650,7650,7650,0
20240318,131100,527639910,7650,7650,7650,7650,0
20240318,131000,527639910,7650,7650,7650,7650,0
20240318,130900,527639910,7650,7650,7650,7650,0
20240318,130800,527639910,7650,7640,7650,7640,2
20240318,130700,527624620,7650,7640,7650,7640,2
20240318,130600,527609330,7650,7640,7650,7600,2007
20240318,130500,512354970,7600,7620,7620,7600,1949
20240318,130400,497529150,7620,7630,7630,7620,40
20240318,130300,497224340,7620,7630,7630,7620,40
20240318,130200,496919530,7650,7650,7650,7650,0
20240318,130100,496919530,7650,7640,7650,7640,4
20240318,130000,496888960,7610,7610,7610,7610,0
20240318,125900,496888960,7610,7610,7610,7610,0
20240318,125800,496888960,7610,7630,7630,7600,1864
20240318,125700,482712350,7620,7650,7650,7620,362
20240318,125600,479952600,7640,7640,7640,7640,0
20240318,125500,479952600,7640,7640,7640,7640,0
20240318,125400,479952600,7640,7640,7640,7640,0
20240318,125300,479952600,7640,7640,7640,7640,0
20240318,125200,479952600,7640,7640,7640,7640,0
20240318,125100,479952600,7640,7640,7640,7640,3
20240318,125000,479929680,7640,7630,7640,7630,101
20240318,124900,479158050,7620,7620,7620,7610,1155
20240318,124800,470362500,7640,7630,7640,7620,302
20240318,124700,468061210,7630,7630,7630,7630,2
20240318,124600,468045950,7630,7660,7660,7630,887
20240318,124500,461273850,7650,7660,7660,7650,500
20240318,124400,457447570,7660,7660,7660,7660,65
20240318,124300,456949670,7670,7670,7670,7670,33
20240318,124200,456696560,7720,7720,7720,7720,0
20240318,124100,456696560,7720,7660,7720,7660,13
20240318,124000,456596740,7660,7660,7660,7660,2
20240318,123900,456581420,7660,7660,7660,7660,3
20240318,123800,456558440,7650,7660,7660,7650,537
20240318,123700,452448380,7670,7670,7670,7670,0
20240318,123600,452448380,7670,7670,7670,7670,11
20240318,123500,452364010,7670,7670,7670,7670,1
20240318,123400,452356340,7670,7670,7670,7670,0
20240318,123300,452356340,7670,7670,7670,7670,1
20240318,123200,452348670,7670,7690,7690,7670,335
20240318,123100,449777700,7700,7700,7700,7700,0
20240318,123000,449777700,7700,7700,7700,7700,0
20240318,122900,449777700,7700,7700,7700,7700,0
20240318,122800,449777700,7700,7700,7700,7700,1
20240318,122700,449770000,7700,7700,7710,7700,13
20240318,122600,449669800,7700,7690,7710,7690,796
20240318,122500,443541670,7690,7690,7690,7690,0
20240318,122400,443541670,7690,7690,7690,7690,0
20240318,122300,443541670,7690,7680,7690,7680,11
20240318,122200,443457180,7680,7680,7680,7680,12
20240318,122100,443365020,7680,7680,7680,7680,8
20240318,122000,443303580,7680,7680,7680,7680,90
20240318,121900,442612380,7680,7680,7680,7680,15
20240318,121800,442497180,7680,7680,7680,7680,1
20240318,121700,442489500,7680,7680,7680,7680,0
20240318,121600,442489500,7680,7680,7680,7680,0
20240318,121500,442489500,7680,7680,7680,7680,0
20240318,121400,442489500,7680,7680,7680,7680,1
20240318,121300,442481820,7680,7680,7680,7680,0
20240318,121200,442481820,7680,7680,7680,7680,0
20240318,121100,442481820,7680,7680,7680,7680,1
20240318,121000,442474140,7670,7670,7670,7670,0
20240318,120900,442474140,7670,7670,7670,7670,0
20240318,120800,442474140,7670,7670,7670,7670,1
20240318,120700,442466470,7660,7660,7660,7660,0
20240318,120600,442466470,7660,7670,7670,7660,5
20240318,120500,442428160,7670,7670,7670,7670,1
20240318,120400,442420490,7680,7680,7680,7680,0
20240318,120300,442420490,7680,7680,7680,7680,0
20240318,120200,442420490,7680,7680,7680,7680,0
20240318,120100,442420490,7680,7680,7680,7680,0
20240318,120000,442420490,7680,7680,7680,7680,0
20240318,115900,442420490,7680,7650,7680,7650,54
20240318,115800,442006910,7650,7650,7650,7650,0
20240318,115700,442006910,7650,7650,7650,7650,0
20240318,115600,442006910,7650,7650,7650,7650,8
20240318,115500,441945710,7650,7650,7650,7650,0
20240318,115400,441945710,7650,7650,7650,7650,0
20240318,115300,441945710,7650,7650,7650,7650,201
20240318,115200,440408060,7650,7650,7650,7650,700
20240318,115100,435053060,7650,7660,7660,7650,913
20240318,115000,428068600,7670,7670,7670,7670,0
20240318,114900,428068600,7670,7670,7670,7670,1
20240318,114800,428060930,7670,7670,7670,7670,0
20240318,114700,428060930,7670,7670,7670,7670,0
20240318,114600,428060930,7670,7670,7670,7670,5
20240318,114500,428022580,7670,7670,7670,7670,0
20240318,114400,428022580,7670,7670,7670,7670,0
20240318,114300,428022580,7670,7670,7670,7670,1
20240318,114200,428014910,7660,7660,7660,7660,0
20240318,114100,428014910,7660,7660,7660,7660,0
20240318,114000,428014910,7660,7660,7660,7660,1
20240318,113900,428007250,7650,7650,7650,7650,0
20240318,113800,428007250,7650,7650,7650,7650,0
20240318,113700,428007250,7650,7670,7670,7650,5
20240318,113600,427968970,7680,7680,7680,7680,0
20240318,113500,427968970,7680,7680,7680,7680,0
20240318,113400,427968970,7680,7680,7680,7680,2
20240318,113300,427953610,7660,7660,7660,7660,0
20240318,113200,427953610,7660,7660,7660,7660,0
20240318,113100,427953610,7660,7660,7660,7660,0
20240318,113000,427953610,7660,7660,7660,7660,0
20240318,112900,427953610,7660,7660,7660,7660,0
20240318,112800,427953610,7660,7660,7660,7660,0
20240318,112700,427953610,7660,7660,7660,7660,0
20240318,112600,427953610,7660,7660,7660,7660,0
20240318,112500,427953610,7660,7660,7660,7660,100
20240318,112400,427187610,7620,7620,7620,7620,0
20240318,112300,427187610,7620,7620,7620,7620,100
20240318,112200,426425610,7620,7660,7660,7620,1001
20240318,112100,418794730,7660,7660,7660,7660,0
20240318,112000,418794730,7660,7660,7660,7660,1
20240318,111900,418787070,7650,7650,7650,7650,0
20240318,111800,418787070,7650,7650,7650,7650,0
20240318,111700,418787070,7650,7650,7650,7650,0
20240318,111600,418787070,7650,7650,7650,7650,0
20240318,111500,418787070,7650,7650,7650,7650,0
20240318,111400,418787070,7650,7670,7680,7630,1206
20240318,111300,409580160,7680,7680,7680,7680,0
20240318,111200,409580160,7680,7680,7680,7680,0
20240318,111100,409580160,7680,7680,7680,7680,0
20240318,111000,409580160,7680,7680,7680,7680,0
20240318,110900,409580160,7680,7680,7680,7680,0
20240318,110800,409580160,7680,7680,7680,7680,117
20240318,110700,408681600,7680,7630,7680,7630,164
20240318,110600,407426380,7630,7640,7640,7630,900
20240318,110500,400554530,7640,7680,7680,7640,131
20240318,110400,399552940,7660,7660,7660,7660,0
20240318,110300,399552940,7660,7660,7660,7660,100
20240318,110200,398786940,7670,7680,7680,7670,163
20240318,110100,397536720,7680,7680,7680,7680,1
20240318,110000,397529040,7680,7670,7680,7670,15
20240318,105900,397413910,7670,7660,7670,7660,202
20240318,105800,395864640,7660,7660,7660,7660,7
20240318,105700,395811020,7680,7670,7680,7670,200
20240318,105600,394276020,7650,7650,7650,7650,0
20240318,105500,394276020,7650,7640,7650,7640,26
20240318,105400,394077130,7630,7630,7630,7630,9
20240318,105300,394008460,7630,7630,7630,7630,13
20240318,105200,393909270,7630,7630,7630,7630,243
20240318,105100,392055180,7630,7630,7630,7630,115
20240318,105000,391177730,7630,7630,7630,7630,0
20240318,104900,391177730,7630,7640,7640,7630,697
20240318,104800,385852860,7680,7680,7680,7680,4
20240318,104700,385822140,7680,7680,7680,7680,23
20240318,104600,385645500,7680,7690,7690,7660,50
20240318,104500,385261390,7690,7690,7690,7690,15
20240318,104400,385146040,7680,7680,7680,7680,45
20240318,104300,384800440,7670,7630,7670,7630,459
20240318,104200,381284930,7630,7640,7650,7630,223
20240318,104100,379581270,7630,7660,7660,7630,2258
20240318,104000,362329810,7670,7690,7690,7660,760
20240318,103900,356504440,7690,7690,7690,7690,4
20240318,103800,356473680,7700,7700,7700,7700,0
20240318,103700,356473680,7700,7690,7700,7690,100
20240318,103600,355704540,7690,7690,7690,7690,14
20240318,103500,355596880,7670,7690,7690,7670,8
20240318,103400,355535460,7690,7700,7700,7690,3
20240318,103300,355512380,7660,7660,7660,7660,217
20240318,103200,353850160,7650,7650,7650,7640,1310
20240318,103100,343829880,7660,7660,7660,7660,161
20240318,103000,342596620,7650,7690,7690,7650,2718
20240318,102900,321766250,7700,7700,7700,7700,0
20240318,102800,321766250,7700,7730,7730,7700,3661
20240318,102700,293534810,7740,7740,7740,7740,26
20240318,102600,293333570,7740,7750,7760,7740,165
20240318,102500,292054810,7760,7750,7760,7750,531
20240318,102400,287934260,7750,7750,7750,7750,2
20240318,102300,287918760,7750,7750,7750,7750,50
20240318,102200,287531260,7750,7740,7750,7740,20
20240318,102100,287376430,7730,7730,7730,7730,0
20240318,102000,287376430,7730,7720,7730,7720,23
20240318,101900,287198750,7730,7720,7730,7720,135
20240318,101800,286155300,7740,7710,7740,7710,180
20240318,101700,284766560,7720,7730,7730,7710,2327
20240318,101600,266796660,7740,7740,7740,7740,111
20240318,101500,265937520,7750,7730,7750,7730,170
20240318,101400,264622270,7750,7750,7750,7740,395
20240318,101300,261564950,7750,7770,7770,7750,1167
20240318,101200,252513780,7770,7780,7780,7770,228
20240318,101100,250742120,7780,7800,7800,7770,725
20240318,101000,245097350,7800,7810,7820,7800,252
20240318,100900,243129750,7820,7820,7820,7820,35
20240318,100800,242856050,7820,7830,7830,7820,67
20240318,100700,242332090,7820,7830,7830,7820,105
20240318,100600,241510940,7830,7820,7830,7820,102
20240318,100500,240713280,7830,7830,7830,7830,24
20240318,100400,240525360,7830,7820,7830,7820,1021
20240318,100300,232539160,7810,7810,7810,7810,277
20240318,100200,230375790,7810,7810,7810,7810,0
20240318,100100,230375790,7810,7800,7810,7800,252
20240318,100000,228410170,7800,7790,7800,7790,63
20240318,095900,227919280,7790,7790,7790,7790,60
20240318,095800,227451880,7790,7780,7790,7780,55
20240318,095700,227023880,7770,7790,7800,7770,954
20240318,095600,219591970,7800,7800,7800,7800,295
20240318,095500,217290970,7810,7810,7810,7800,25
20240318,095400,217095780,7810,7810,7810,7810,24
20240318,095300,216908340,7800,7810,7810,7800,966
20240318,095200,209368370,7800,7790,7800,7790,388
20240318,095100,206342800,7800,7800,7800,7800,444
20240318,095000,202879600,7810,7800,7810,7800,58
20240318,094900,202427180,7790,7790,7790,7790,1
20240318,094800,202419390,7790,7780,7790,7780,20
20240318,094700,202263600,7770,7770,7770,7770,1011
20240318,094600,194408130,7770,7770,7770,7770,20
20240318,094500,194252730,7770,7770,7780,7770,673
20240318,094400,189023480,7800,7800,7800,7800,0
20240318,094300,189023480,7800,7800,7800,7800,1
20240318,094200,189015680,7760,7810,7810,7760,875
20240318,094100,182197030,7800,7830,7830,7800,291
20240318,094000,179925420,7830,7840,7840,7830,57
20240318,093900,179479090,7820,7810,7820,7810,492
20240318,093800,175634940,7800,7800,7800,7800,105
20240318,093700,174815940,7780,7750,7780,7750,4118
20240318,093600,142859440,7750,7750,7750,7750,18
20240318,093500,142719940,7760,7740,7760,7740,497
20240318,093400,138869510,7740,7740,7740,7740,5
20240318,093300,138830810,7740,7730,7740,7730,137
20240318,093200,137771580,7750,7750,7750,7750,0
20240318,093100,137771580,7750,7730,7750,7730,335
20240318,093000,135181890,7750,7740,7750,7720,945
20240318,092900,127874940,7760,7740,7760,7740,22
20240318,092800,127704620,7740,7760,7760,7740,531
20240318,092700,123588460,7760,7740,7760,7740,21
20240318,092600,123425840,7740,7740,7760,7740,309
20240318,092500,121030700,7750,7740,7750,7730,117
20240318,092400,120125410,7740,7760,7760,7740,1040
20240318,092300,112057510,7760,7770,7780,7760,134
20240318,092200,111017280,7780,7770,7780,7770,603
20240318,092100,106331730,7770,7770,7770,7770,1
20240318,092000,106323960,7800,7810,7820,7800,783
20240318,091900,100205720,7820,7810,7820,7810,501
20240318,091800,96292900,7810,7790,7810,7790,330
20240318,091700,93718100,7760,7760,7760,7760,0
20240318,091600,93718100,7760,7740,7780,7730,368
20240318,091500,90862090,7720,7750,7750,7720,191
20240318,091400,89384880,7760,7770,7780,7750,1253
20240318,091300,79654090,7770,7770,7780,7740,2654
20240318,091200,59045500,7770,7790,7790,7770,430
20240318,091100,55700050,7810,7800,7810,7800,101
20240318,091000,54912240,7820,7810,7820,7800,336
20240318,090900,52290310,7820,7810,7820,7810,864
20240318,090800,45536690,7810,7810,7820,7800,1842
20240318,090700,31154470,7800,7780,7800,7780,800
20240318,090600,24916680,7790,7760,7790,7760,888
20240318,090500,18011340,7750,7750,7750,7750,32
20240318,090400,17763340,7750,7720,7750,7720,717
20240318,090300,12216570,7720,7680,7720,7680,100
20240318,090200,11445500,7670,7680,7680,7670,142
20240318,090100,10356340,7670,7630,7670,7630,364
20240318,090000,7577380,7650,7700,7700,7650,985