stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204800,1178805140,8250,8250,8250,8250,2041
20240318,204700,1178805140,8250,8250,8250,8250,0
20240318,204600,1178805140,8250,8250,8250,8250,0
20240318,204500,1178805140,8250,8250,8250,8250,0
20240318,204400,1178805140,8250,8250,8250,8250,0
20240318,204300,1178805140,8250,8250,8250,8250,0
20240318,204200,1178805140,8250,8250,8250,8250,0
20240318,204100,1178805140,8250,8250,8250,8250,0
20240318,204000,1178805140,8250,8250,8250,8250,0
20240318,203900,1178805140,8250,8250,8250,8250,0
20240318,203800,1178805140,8250,8250,8250,8250,0
20240318,203700,1178805140,8250,8250,8250,8250,0
20240318,203600,1178805140,8250,8250,8250,8250,0
20240318,203500,1178805140,8250,8250,8250,8250,0
20240318,203400,1178805140,8250,8250,8250,8250,0
20240318,203300,1178805140,8250,8250,8250,8250,0
20240318,203200,1178805140,8250,8250,8250,8250,0
20240318,203100,1178805140,8250,8250,8250,8250,0
20240318,203000,1178805140,8250,8250,8250,8250,0
20240318,202900,1178805140,8250,8250,8250,8250,0
20240318,202800,1178805140,8250,8250,8250,8250,0
20240318,202700,1178805140,8250,8250,8250,8250,0
20240318,202600,1178805140,8250,8250,8250,8250,0
20240318,202500,1178805140,8250,8250,8250,8250,0
20240318,202400,1178805140,8250,8250,8250,8250,0
20240318,202300,1178805140,8250,8250,8250,8250,0
20240318,202200,1178805140,8250,8250,8250,8250,0
20240318,202100,1178805140,8250,8250,8250,8250,0
20240318,202000,1178805140,8250,8250,8250,8250,0
20240318,201900,1178805140,8250,8250,8250,8250,0
20240318,201800,1178805140,8250,8250,8250,8250,2041
20240318,201700,1178805140,8250,8250,8250,8250,0
20240318,201600,1178805140,8250,8250,8250,8250,0
20240318,201500,1178805140,8250,8250,8250,8250,0
20240318,201400,1178805140,8250,8250,8250,8250,0
20240318,201300,1178805140,8250,8250,8250,8250,0
20240318,201200,1178805140,8250,8250,8250,8250,0
20240318,201100,1178805140,8250,8250,8250,8250,0
20240318,201000,1178805140,8250,8250,8250,8250,0
20240318,200900,1178805140,8250,8250,8250,8250,0
20240318,200800,1178805140,8250,8250,8250,8250,0
20240318,200700,1178805140,8250,8250,8250,8250,0
20240318,200600,1178805140,8250,8250,8250,8250,0
20240318,200500,1178805140,8250,8250,8250,8250,0
20240318,200400,1178805140,8250,8250,8250,8250,0
20240318,200300,1178805140,8250,8250,8250,8250,0
20240318,200200,1178805140,8250,8250,8250,8250,0
20240318,200100,1178805140,8250,8250,8250,8250,0
20240318,200000,1178805140,8250,8250,8250,8250,0
20240318,195900,1178805140,8250,8250,8250,8250,0
20240318,195800,1178805140,8250,8250,8250,8250,0
20240318,195700,1178805140,8250,8250,8250,8250,0
20240318,195600,1178805140,8250,8250,8250,8250,0
20240318,195500,1178805140,8250,8250,8250,8250,0
20240318,195400,1178805140,8250,8250,8250,8250,0
20240318,195300,1178805140,8250,8250,8250,8250,0
20240318,195200,1178805140,8250,8250,8250,8250,0
20240318,195100,1178805140,8250,8250,8250,8250,0
20240318,195000,1178805140,8250,8250,8250,8250,0
20240318,194900,1178805140,8250,8250,8250,8250,0
20240318,194800,1178805140,8250,8250,8250,8250,2041
20240318,194700,1178805140,8250,8250,8250,8250,0
20240318,194600,1178805140,8250,8250,8250,8250,0
20240318,194500,1178805140,8250,8250,8250,8250,0
20240318,194400,1178805140,8250,8250,8250,8250,0
20240318,194300,1178805140,8250,8250,8250,8250,0
20240318,194200,1178805140,8250,8250,8250,8250,0
20240318,194100,1178805140,8250,8250,8250,8250,0
20240318,194000,1178805140,8250,8250,8250,8250,0
20240318,193900,1178805140,8250,8250,8250,8250,0
20240318,193800,1178805140,8250,8250,8250,8250,0
20240318,193700,1178805140,8250,8250,8250,8250,0
20240318,193600,1178805140,8250,8250,8250,8250,0
20240318,193500,1178805140,8250,8250,8250,8250,0
20240318,193400,1178805140,8250,8250,8250,8250,0
20240318,193300,1178805140,8250,8250,8250,8250,0
20240318,193200,1178805140,8250,8250,8250,8250,0
20240318,193100,1178805140,8250,8250,8250,8250,0
20240318,193000,1178805140,8250,8250,8250,8250,0
20240318,192900,1178805140,8250,8250,8250,8250,0
20240318,192800,1178805140,8250,8250,8250,8250,0
20240318,192700,1178805140,8250,8250,8250,8250,0
20240318,192600,1178805140,8250,8250,8250,8250,0
20240318,192500,1178805140,8250,8250,8250,8250,0
20240318,192400,1178805140,8250,8250,8250,8250,0
20240318,192300,1178805140,8250,8250,8250,8250,0
20240318,192200,1178805140,8250,8250,8250,8250,0
20240318,192100,1178805140,8250,8250,8250,8250,0
20240318,192000,1178805140,8250,8250,8250,8250,0
20240318,191900,1178805140,8250,8250,8250,8250,0
20240318,191800,1178805140,8250,8250,8250,8250,2041
20240318,191700,1178805140,8250,8250,8250,8250,0
20240318,191600,1178805140,8250,8250,8250,8250,0
20240318,191500,1178805140,8250,8250,8250,8250,0
20240318,191400,1178805140,8250,8250,8250,8250,0
20240318,191300,1178805140,8250,8250,8250,8250,0
20240318,191200,1178805140,8250,8250,8250,8250,0
20240318,191100,1178805140,8250,8250,8250,8250,0
20240318,191000,1178805140,8250,8250,8250,8250,0
20240318,190900,1178805140,8250,8250,8250,8250,0
20240318,190800,1178805140,8250,8250,8250,8250,0
20240318,190700,1178805140,8250,8250,8250,8250,0
20240318,190600,1178805140,8250,8250,8250,8250,0
20240318,190500,1178805140,8250,8250,8250,8250,0
20240318,190400,1178805140,8250,8250,8250,8250,0
20240318,190300,1178805140,8250,8250,8250,8250,0
20240318,190200,1178805140,8250,8250,8250,8250,0
20240318,190100,1178805140,8250,8250,8250,8250,0
20240318,190000,1178805140,8250,8250,8250,8250,0
20240318,185900,1178805140,8250,8250,8250,8250,0
20240318,185800,1178805140,8250,8250,8250,8250,0
20240318,185700,1178805140,8250,8250,8250,8250,0
20240318,185600,1178805140,8250,8250,8250,8250,0
20240318,185500,1178805140,8250,8250,8250,8250,0
20240318,185400,1178805140,8250,8250,8250,8250,0
20240318,185300,1178805140,8250,8250,8250,8250,0
20240318,185200,1178805140,8250,8250,8250,8250,0
20240318,185100,1178805140,8250,8250,8250,8250,0
20240318,185000,1178805140,8250,8250,8250,8250,0
20240318,184900,1178805140,8250,8250,8250,8250,0
20240318,184800,1178805140,8250,8250,8250,8250,2041
20240318,184700,1178805140,8250,8250,8250,8250,0
20240318,184600,1178805140,8250,8250,8250,8250,0
20240318,184500,1178805140,8250,8250,8250,8250,0
20240318,184400,1178805140,8250,8250,8250,8250,0
20240318,184300,1178805140,8250,8250,8250,8250,0
20240318,184200,1178805140,8250,8250,8250,8250,0
20240318,184100,1178805140,8250,8250,8250,8250,0
20240318,184000,1178805140,8250,8250,8250,8250,0
20240318,183900,1178805140,8250,8250,8250,8250,0
20240318,183800,1178805140,8250,8250,8250,8250,0
20240318,183700,1178805140,8250,8250,8250,8250,0
20240318,183600,1178805140,8250,8250,8250,8250,0
20240318,183500,1178805140,8250,8250,8250,8250,0
20240318,183400,1178805140,8250,8250,8250,8250,0
20240318,183300,1178805140,8250,8250,8250,8250,0
20240318,183200,1178805140,8250,8250,8250,8250,0
20240318,183100,1178805140,8250,8250,8250,8250,0
20240318,183000,1178805140,8250,8250,8250,8250,0
20240318,182900,1178805140,8250,8250,8250,8250,0
20240318,182800,1178805140,8250,8250,8250,8250,0
20240318,182700,1178805140,8250,8250,8250,8250,0
20240318,182600,1178805140,8250,8250,8250,8250,0
20240318,182500,1178805140,8250,8250,8250,8250,0
20240318,182400,1178805140,8250,8250,8250,8250,0
20240318,182300,1178805140,8250,8250,8250,8250,0
20240318,182200,1178805140,8250,8250,8250,8250,0
20240318,182100,1178805140,8250,8250,8250,8250,0
20240318,182000,1178805140,8250,8250,8250,8250,0
20240318,181900,1178805140,8250,8250,8250,8250,0
20240318,181800,1178805140,8250,8250,8250,8250,2041
20240318,181700,1178805140,8250,8250,8250,8250,0
20240318,181600,1178805140,8250,8250,8250,8250,0
20240318,181500,1178805140,8250,8250,8250,8250,0
20240318,181400,1178805140,8250,8250,8250,8250,0
20240318,181300,1178805140,8250,8250,8250,8250,0
20240318,181200,1178805140,8250,8250,8250,8250,0
20240318,181100,1178805140,8250,8250,8250,8250,0
20240318,181000,1178805140,8250,8250,8250,8250,0
20240318,180900,1178805140,8250,8250,8250,8250,0
20240318,180800,1178805140,8250,8250,8250,8250,0
20240318,180700,1178805140,8250,8250,8250,8250,0
20240318,180600,1178805140,8250,8250,8250,8250,0
20240318,180500,1178805140,8250,8250,8250,8250,0
20240318,180400,1178805140,8250,8250,8250,8250,0
20240318,180300,1178805140,8250,8250,8250,8250,0
20240318,180200,1178805140,8250,8250,8250,8250,0
20240318,180100,1178805140,8250,8250,8250,8250,0
20240318,180000,1178805140,8250,8250,8250,8250,0
20240318,175900,1178805140,8250,8250,8250,8250,0
20240318,175800,1178805140,8250,8250,8250,8250,0
20240318,175700,1178805140,8250,8250,8250,8250,0
20240318,175600,1178805140,8250,8250,8250,8250,0
20240318,175500,1178805140,8250,8250,8250,8250,0
20240318,175400,1178805140,8250,8250,8250,8250,0
20240318,175300,1178805140,8250,8250,8250,8250,0
20240318,175200,1178805140,8250,8250,8250,8250,0
20240318,175100,1178805140,8250,8250,8250,8250,0
20240318,175000,1178805140,8250,8250,8250,8250,0
20240318,174900,1178805140,8250,8250,8250,8250,0
20240318,174800,1178805140,8250,8250,8250,8250,2041
20240318,174700,1178805140,8250,8250,8250,8250,0
20240318,174600,1178805140,8250,8250,8250,8250,0
20240318,174500,1178805140,8250,8250,8250,8250,0
20240318,174400,1178805140,8250,8250,8250,8250,0
20240318,174300,1178805140,8250,8250,8250,8250,0
20240318,174200,1178805140,8250,8250,8250,8250,0
20240318,174100,1178805140,8250,8250,8250,8250,0
20240318,174000,1178805140,8250,8250,8250,8250,0
20240318,173900,1178805140,8250,8250,8250,8250,0
20240318,173800,1178805140,8250,8250,8250,8250,0
20240318,173700,1178805140,8250,8250,8250,8250,0
20240318,173600,1178805140,8250,8250,8250,8250,0
20240318,173500,1178805140,8250,8250,8250,8250,0
20240318,173400,1178805140,8250,8250,8250,8250,0
20240318,173300,1178805140,8250,8250,8250,8250,0
20240318,173200,1178805140,8250,8250,8250,8250,0
20240318,173100,1178805140,8250,8250,8250,8250,0
20240318,173000,1178805140,8250,8250,8250,8250,0
20240318,172900,1178805140,8250,8250,8250,8250,0
20240318,172800,1178805140,8250,8250,8250,8250,0
20240318,172700,1178805140,8250,8250,8250,8250,0
20240318,172600,1178805140,8250,8250,8250,8250,0
20240318,172500,1178805140,8250,8250,8250,8250,0
20240318,172400,1178805140,8250,8250,8250,8250,0
20240318,172300,1178805140,8250,8250,8250,8250,0
20240318,172200,1178805140,8250,8250,8250,8250,0
20240318,172100,1178805140,8250,8250,8250,8250,0
20240318,172000,1178805140,8250,8250,8250,8250,0
20240318,171900,1178805140,8250,8250,8250,8250,0
20240318,171800,1178805140,8250,8250,8250,8250,2041
20240318,171700,1178805140,8250,8250,8250,8250,0
20240318,171600,1178805140,8250,8250,8250,8250,0
20240318,171500,1178805140,8250,8250,8250,8250,0
20240318,171400,1178805140,8250,8250,8250,8250,0
20240318,171300,1178805140,8250,8250,8250,8250,0
20240318,171200,1178805140,8250,8250,8250,8250,0
20240318,171100,1178805140,8250,8250,8250,8250,0
20240318,171000,1178805140,8250,8250,8250,8250,0
20240318,170900,1178805140,8250,8250,8250,8250,0
20240318,170800,1178805140,8250,8250,8250,8250,0
20240318,170700,1178805140,8250,8250,8250,8250,0
20240318,170600,1178805140,8250,8250,8250,8250,0
20240318,170500,1178805140,8250,8250,8250,8250,0
20240318,170400,1178805140,8250,8250,8250,8250,0
20240318,170300,1178805140,8250,8250,8250,8250,0
20240318,170200,1178805140,8250,8250,8250,8250,0
20240318,170100,1178805140,8250,8250,8250,8250,0
20240318,170000,1178805140,8250,8250,8250,8250,0
20240318,165900,1178805140,8250,8250,8250,8250,0
20240318,165800,1178805140,8250,8250,8250,8250,0
20240318,165700,1178805140,8250,8250,8250,8250,0
20240318,165600,1178805140,8250,8250,8250,8250,0
20240318,165500,1178805140,8250,8250,8250,8250,0
20240318,165400,1178805140,8250,8250,8250,8250,0
20240318,165300,1178805140,8250,8250,8250,8250,0
20240318,165200,1178805140,8250,8250,8250,8250,0
20240318,165100,1178805140,8250,8250,8250,8250,0
20240318,165000,1178805140,8250,8250,8250,8250,0
20240318,164900,1178805140,8250,8250,8250,8250,0
20240318,164800,1178805140,8250,8250,8250,8250,2041
20240318,164700,1178805140,8250,8250,8250,8250,0
20240318,164600,1178805140,8250,8250,8250,8250,0
20240318,164500,1178805140,8250,8250,8250,8250,0
20240318,164400,1178805140,8250,8250,8250,8250,0
20240318,164300,1178805140,8250,8250,8250,8250,0
20240318,164200,1178805140,8250,8250,8250,8250,0
20240318,164100,1178805140,8250,8250,8250,8250,0
20240318,164000,1178805140,8250,8250,8250,8250,0
20240318,163900,1178805140,8250,8250,8250,8250,0
20240318,163800,1178805140,8250,8250,8250,8250,0
20240318,163700,1178805140,8250,8250,8250,8250,0
20240318,163600,1178805140,8250,8250,8250,8250,0
20240318,163500,1178805140,8250,8250,8250,8250,0
20240318,163400,1178805140,8250,8250,8250,8250,0
20240318,163300,1178805140,8250,8250,8250,8250,0
20240318,163200,1178805140,8250,8250,8250,8250,0
20240318,163100,1178805140,8250,8250,8250,8250,0
20240318,163000,1178805140,8250,8250,8250,8250,0
20240318,162900,1178805140,8250,8250,8250,8250,0
20240318,162800,1178805140,8250,8250,8250,8250,0
20240318,162700,1178805140,8250,8250,8250,8250,0
20240318,162600,1178805140,8250,8250,8250,8250,0
20240318,162500,1178805140,8250,8250,8250,8250,0
20240318,162400,1178805140,8250,8250,8250,8250,0
20240318,162300,1178805140,8250,8250,8250,8250,0
20240318,162200,1178805140,8250,8250,8250,8250,0
20240318,162100,1178805140,8250,8250,8250,8250,0
20240318,162000,1178805140,8250,8250,8250,8250,0
20240318,161900,1178805140,8250,8250,8250,8250,0
20240318,161800,1178805140,8250,8250,8250,8250,2041
20240318,161700,1178805140,8250,8250,8250,8250,0
20240318,161600,1178805140,8250,8250,8250,8250,0
20240318,161500,1178805140,8250,8250,8250,8250,0
20240318,161400,1178805140,8250,8250,8250,8250,0
20240318,161300,1178805140,8250,8250,8250,8250,0
20240318,161200,1178805140,8250,8250,8250,8250,0
20240318,161100,1178805140,8250,8250,8250,8250,0
20240318,161000,1178805140,8250,8250,8250,8250,0
20240318,160900,1178805140,8250,8250,8250,8250,0
20240318,160800,1178805140,8250,8250,8250,8250,0
20240318,160700,1178805140,8250,8250,8250,8250,0
20240318,160600,1178805140,8250,8250,8250,8250,0
20240318,160500,1178805140,8250,8250,8250,8250,0
20240318,160400,1178805140,8250,8250,8250,8250,0
20240318,160300,1178805140,8250,8250,8250,8250,0
20240318,160200,1178805140,8250,8250,8250,8250,0
20240318,160100,1178805140,8250,8250,8250,8250,0
20240318,160000,1178805140,8250,8250,8250,8250,0
20240318,155900,1178805140,8250,8250,8250,8250,0
20240318,155800,1178805140,8250,8250,8250,8250,0
20240318,155700,1178805140,8250,8250,8250,8250,0
20240318,155600,1178805140,8250,8250,8250,8250,0
20240318,155500,1178805140,8250,8250,8250,8250,0
20240318,155400,1178805140,8250,8250,8250,8250,0
20240318,155300,1178805140,8250,8250,8250,8250,0
20240318,155200,1178805140,8250,8250,8250,8250,0
20240318,155100,1178805140,8250,8250,8250,8250,0
20240318,155000,1178805140,8250,8250,8250,8250,0
20240318,154900,1178805140,8250,8250,8250,8250,0
20240318,154800,1178805140,8250,8250,8250,8250,2041
20240318,154700,1178805140,8250,8250,8250,8250,0
20240318,154600,1178805140,8250,8250,8250,8250,0
20240318,154500,1178805140,8250,8250,8250,8250,0
20240318,154400,1178805140,8250,8250,8250,8250,0
20240318,154300,1178805140,8250,8250,8250,8250,0
20240318,154200,1178805140,8250,8250,8250,8250,0
20240318,154100,1178805140,8250,8250,8250,8250,0
20240318,154000,1178805140,8250,8250,8250,8250,0
20240318,153900,1178805140,8250,8250,8250,8250,0
20240318,153800,1178805140,8250,8250,8250,8250,0
20240318,153700,1178805140,8250,8250,8250,8250,0
20240318,153600,1178805140,8250,8250,8250,8250,0
20240318,153500,1178805140,8250,8250,8250,8250,0
20240318,153400,1178805140,8250,8250,8250,8250,0
20240318,153300,1178805140,8250,8250,8250,8250,0
20240318,153200,1178805140,8250,8250,8250,8250,0
20240318,153100,1178805140,8250,8250,8250,8250,0
20240318,153000,1178805140,8250,8250,8250,8250,2041
20240318,152900,1161966890,8250,8250,8250,8250,0
20240318,152800,1161966890,8250,8250,8250,8250,0
20240318,152700,1161966890,8250,8250,8250,8250,0
20240318,152600,1161966890,8250,8250,8250,8250,0
20240318,152500,1161966890,8250,8250,8250,8250,0
20240318,152400,1161966890,8250,8250,8250,8250,0
20240318,152300,1161966890,8250,8250,8250,8250,0
20240318,152200,1161966890,8250,8250,8250,8250,0
20240318,152100,1161966890,8250,8250,8250,8250,0
20240318,152000,1161966890,8250,8250,8250,8250,0
20240318,151900,1161966890,8250,8240,8250,8240,4
20240318,151800,1161933920,8240,8210,8240,8210,408
20240318,151700,1158583880,8210,8250,8260,8210,208
20240318,151600,1156871110,8250,8250,8250,8250,7
20240318,151500,1156813360,8260,8240,8260,8240,26
20240318,151400,1156598850,8250,8240,8250,8240,152
20240318,151300,1155346310,8240,8230,8240,8230,14
20240318,151200,1155231080,8230,8230,8250,8230,111
20240318,151100,1154317530,8250,8230,8250,8230,250
20240318,151000,1152259990,8260,8240,8260,8240,129
20240318,150900,1151194970,8260,8210,8260,8200,433
20240318,150800,1147631090,8210,8190,8210,8190,355
20240318,150700,1144719310,8200,8210,8210,8180,225
20240318,150600,1142878270,8210,8170,8210,8170,930
20240318,150500,1135252210,8170,8170,8200,8170,5566
20240318,150400,1089769640,8170,8180,8200,8170,106
20240318,150300,1088902120,8200,8180,8210,8180,524
20240318,150200,1084605680,8190,8170,8190,8170,73
20240318,150100,1084008500,8170,8170,8180,8170,19
20240318,150000,1083853260,8180,8160,8180,8150,181
20240318,145900,1082377000,8160,8180,8190,8160,298
20240318,145800,1079943460,8190,8170,8190,8170,180
20240318,145700,1078472710,8180,8160,8180,8160,166
20240318,145600,1077115280,8170,8160,8180,8160,203
20240318,145500,1075456430,8180,8180,8180,8180,9
20240318,145400,1075382810,8130,8140,8200,8130,2035
20240318,145300,1058707680,8140,8130,8140,8120,1482
20240318,145200,1046644570,8140,8120,8140,8110,217
20240318,145100,1044882230,8120,8120,8120,8110,13
20240318,145000,1044776680,8110,8110,8120,8100,160
20240318,144900,1043479100,8110,8100,8110,8100,102
20240318,144800,1042652890,8100,8100,8100,8100,50
20240318,144700,1042247890,8090,8110,8110,8090,514
20240318,144600,1038089270,8090,8100,8120,8090,55
20240318,144500,1037644280,8100,8110,8110,8100,211
20240318,144400,1035935170,8130,8130,8130,8130,1
20240318,144300,1035927040,8100,8130,8130,8090,331
20240318,144200,1033247150,8090,8100,8100,8090,8
20240318,144100,1033182420,8090,8130,8130,8090,121
20240318,144000,1032203340,8130,8130,8130,8130,156
20240318,143900,1030935060,8130,8130,8130,8130,3
20240318,143800,1030910670,8080,8100,8140,8080,273
20240318,143700,1028704660,8070,8090,8100,8070,437
20240318,143600,1025172390,8090,8130,8130,8090,75
20240318,143500,1024564120,8140,8110,8140,8110,31
20240318,143400,1024312170,8110,8090,8120,8060,1001
20240318,143300,1016221060,8090,8160,8160,8080,6492
20240318,143200,963549340,8150,8160,8170,8150,1156
20240318,143100,954122400,8160,8160,8160,8160,91
20240318,143000,953379840,8160,8160,8160,8160,56
20240318,142900,952922880,8160,8170,8170,8160,925
20240318,142800,945373920,8160,8180,8180,8160,1864
20240318,142700,930155910,8180,8170,8180,8170,671
20240318,142600,924673800,8170,8170,8170,8170,6
20240318,142500,924624780,8170,8180,8180,8170,56
20240318,142400,924167200,8180,8180,8180,8180,27
20240318,142300,923946340,8180,8180,8180,8180,0
20240318,142200,923946340,8180,8180,8180,8180,297
20240318,142100,921516880,8190,8190,8190,8190,5
20240318,142000,921475930,8190,8180,8190,8180,32
20240318,141900,921214080,8190,8190,8190,8170,1310
20240318,141800,910496380,8200,8200,8200,8200,50
20240318,141700,910086380,8200,8200,8200,8200,0
20240318,141600,910086380,8200,8200,8200,8190,280
20240318,141500,907790480,8200,8200,8200,8200,1
20240318,141400,907782280,8210,8210,8210,8210,0
20240318,141300,907782280,8210,8210,8210,8210,158
20240318,141200,906485100,8210,8210,8210,8210,1
20240318,141100,906476890,8200,8200,8200,8200,0
20240318,141000,906476890,8200,8200,8200,8200,46
20240318,140900,906099690,8200,8200,8200,8190,593
20240318,140800,901238500,8200,8200,8200,8200,5
20240318,140700,901197500,8200,8200,8200,8200,13
20240318,140600,901090900,8200,8200,8200,8200,125
20240318,140500,900065900,8210,8200,8210,8200,228
20240318,140400,898194060,8200,8210,8210,8200,115
20240318,140300,897249950,8210,8210,8210,8210,0
20240318,140200,897249950,8210,8210,8210,8210,6
20240318,140100,897200690,8210,8210,8210,8210,17
20240318,140000,897061120,8200,8200,8200,8200,56
20240318,135900,896601920,8200,8200,8200,8200,0
20240318,135800,896601920,8200,8200,8200,8200,0
20240318,135700,896601920,8200,8210,8210,8200,4288
20240318,135600,861434420,8200,8200,8200,8200,0
20240318,135500,861434420,8200,8200,8200,8200,0
20240318,135400,861434420,8200,8260,8260,8200,852
20240318,135300,854444220,8250,8250,8250,8250,34
20240318,135200,854163720,8260,8250,8260,8250,200
20240318,135100,852511730,8260,8250,8260,8250,50
20240318,135000,852099150,8270,8260,8270,8250,144
20240318,134900,850909490,8260,8250,8260,8250,82
20240318,134800,850232210,8260,8250,8260,8240,48
20240318,134700,849836290,8260,8260,8270,8260,49
20240318,134600,849431380,8270,8250,8270,8210,749
20240318,134500,843274820,8270,8270,8270,8270,0
20240318,134400,843274820,8270,8270,8270,8270,8
20240318,134300,843208660,8280,8270,8280,8270,13
20240318,134200,843101030,8280,8250,8280,8250,4
20240318,134100,843067980,8280,8270,8280,8250,30
20240318,134000,842820080,8270,8270,8270,8270,1
20240318,133900,842811810,8280,8280,8280,8280,0
20240318,133800,842811810,8280,8280,8280,8280,12
20240318,133700,842712450,8260,8250,8260,8250,33
20240318,133600,842440110,8260,8290,8290,8260,1003
20240318,133500,834125330,8300,8290,8300,8280,12
20240318,133400,834025850,8290,8290,8290,8290,1
20240318,133300,834017560,8280,8260,8280,8260,36
20240318,133200,833719760,8270,8250,8270,8230,1405
20240318,133100,822114950,8250,8230,8250,8230,157
20240318,133000,820819890,8240,8240,8240,8230,70
20240318,132900,820243150,8250,8240,8250,8240,131
20240318,132800,819163390,8250,8240,8250,8240,195
20240318,132700,817556560,8240,8230,8240,8230,63
20240318,132600,817037470,8230,8230,8230,8230,22
20240318,132500,816856410,8240,8230,8240,8230,35
20240318,132400,816568350,8240,8220,8240,8220,498
20240318,132300,812470600,8210,8220,8220,8210,63
20240318,132200,811952870,8220,8200,8220,8200,124
20240318,132100,810935930,8220,8200,8220,8200,206
20240318,132000,809242870,8200,8210,8210,8200,109
20240318,131900,808349050,8210,8200,8210,8200,51
20240318,131800,807930840,8200,8200,8200,8200,50
20240318,131700,807520840,8190,8190,8190,8190,0
20240318,131600,807520840,8190,8190,8190,8190,4
20240318,131500,807488080,8190,8190,8190,8190,4
20240318,131400,807455320,8190,8200,8200,8190,110
20240318,131300,806553370,8220,8220,8220,8220,1
20240318,131200,806545150,8220,8200,8230,8200,48
20240318,131100,806150820,8200,8190,8200,8190,38
20240318,131000,805839590,8170,8170,8170,8170,0
20240318,130900,805839590,8170,8230,8230,8170,728
20240318,130800,799882220,8230,8200,8230,8200,293
20240318,130700,797479590,8200,8220,8220,8200,40
20240318,130600,797151110,8230,8230,8230,8230,2
20240318,130500,797134650,8230,8230,8230,8230,0
20240318,130400,797134650,8230,8230,8230,8230,17
20240318,130300,796994740,8220,8210,8220,8210,3
20240318,130200,796970100,8210,8200,8210,8200,4
20240318,130100,796937280,8210,8190,8210,8190,56
20240318,130000,796478090,8190,8190,8190,8190,8
20240318,125900,796412570,8190,8190,8190,8190,50
20240318,125800,796003070,8190,8200,8200,8190,176
20240318,125700,794559890,8190,8180,8190,8180,53
20240318,125600,794125840,8180,8170,8180,8170,114
20240318,125500,793194440,8180,8190,8190,8170,147
20240318,125400,791993330,8190,8170,8200,8170,21
20240318,125300,791821480,8160,8180,8190,8160,849
20240318,125200,784879760,8200,8180,8200,8180,52
20240318,125100,784453760,8180,8180,8180,8170,619
20240318,125000,779395590,8200,8240,8240,8200,512
20240318,124900,775196390,8240,8240,8240,8180,202
20240318,124800,773541580,8200,8230,8240,8200,943
20240318,124700,765776100,8230,8230,8230,8230,61
20240318,124600,765274070,8220,8200,8220,8200,69
20240318,124500,764707510,8230,8210,8230,8210,3
20240318,124400,764682840,8200,8230,8230,8170,836
20240318,124300,757844360,8180,8210,8230,8180,1055
20240318,124200,749199360,8200,8230,8230,8200,1192
20240318,124100,739412920,8230,8230,8230,8230,14
20240318,124000,739297700,8220,8220,8230,8220,168
20240318,123900,737916430,8230,8250,8250,8230,254
20240318,123800,735824210,8260,8270,8270,8250,7
20240318,123700,735766400,8260,8260,8270,8260,8
20240318,123600,735700310,8270,8260,8270,8260,88
20240318,123500,734972800,8270,8260,8270,8260,87
20240318,123400,734254160,8270,8270,8270,8270,0
20240318,123300,734254160,8270,8260,8270,8260,14
20240318,123200,734138500,8270,8270,8270,8270,0
20240318,123100,734138500,8270,8270,8270,8270,0
20240318,123000,734138500,8270,8260,8270,8260,10
20240318,122900,734055880,8280,8250,8280,8250,11
20240318,122800,733964980,8270,8280,8280,8270,65
20240318,122700,733426870,8270,8230,8270,8230,56
20240318,122600,732965310,8230,8230,8230,8230,136
20240318,122500,731846030,8220,8250,8250,8220,547
20240318,122400,727340150,8260,8260,8260,8260,18
20240318,122300,727191470,8270,8270,8280,8270,16
20240318,122200,727059130,8270,8260,8270,8250,328
20240318,122100,724350950,8250,8250,8250,8250,1
20240318,122000,724342700,8260,8260,8260,8260,0
20240318,121900,724342700,8260,8250,8260,8250,32
20240318,121800,724078390,8250,8240,8250,8240,16
20240318,121700,723946470,8250,8240,8250,8240,14
20240318,121600,723831040,8250,8250,8260,8250,207
20240318,121500,722121340,8240,8240,8240,8240,1
20240318,121400,722113100,8250,8250,8250,8250,5
20240318,121300,722071850,8240,8240,8240,8240,3
20240318,121200,722047130,8240,8240,8240,8240,2
20240318,121100,722030650,8240,8250,8250,8240,60
20240318,121000,721535670,8250,8250,8250,8250,0
20240318,120900,721535670,8250,8250,8250,8250,14
20240318,120800,721420170,8250,8250,8250,8250,2
20240318,120700,721403670,8260,8260,8260,8260,67
20240318,120600,720850250,8250,8250,8250,8250,0
20240318,120500,720850250,8250,8250,8250,8250,10
20240318,120400,720767750,8260,8260,8260,8260,40
20240318,120300,720437350,8240,8240,8240,8240,0
20240318,120200,720437350,8240,8240,8240,8240,5
20240318,120100,720396150,8230,8230,8230,8230,2
20240318,120000,720379690,8230,8220,8230,8220,50
20240318,115900,719968440,8210,8210,8210,8210,0
20240318,115800,719968440,8210,8240,8240,8210,689
20240318,115700,714302920,8240,8240,8240,8240,41
20240318,115600,713965080,8240,8250,8250,8240,1124
20240318,115500,704692340,8250,8250,8250,8250,1
20240318,115400,704684090,8250,8250,8250,8250,0
20240318,115300,704684090,8250,8240,8250,8240,3
20240318,115200,704659360,8240,8240,8240,8240,6
20240318,115100,704609920,8260,8240,8260,8240,52
20240318,115000,704180420,8260,8260,8260,8260,2
20240318,114900,704163900,8270,8260,8270,8260,33
20240318,114800,703891170,8270,8250,8270,8250,177
20240318,114700,702430240,8250,8250,8250,8240,187
20240318,114600,700887550,8250,8250,8250,8250,345
20240318,114500,698041300,8220,8220,8220,8220,0
20240318,114400,698041300,8220,8220,8220,8220,1
20240318,114300,698033080,8210,8210,8210,8210,1
20240318,114200,698024870,8220,8210,8220,8210,17
20240318,114100,697885220,8210,8210,8260,8210,181
20240318,114000,696397710,8210,8210,8210,8210,63
20240318,113900,695880480,8210,8210,8210,8210,43
20240318,113800,695527450,8220,8220,8220,8220,77
20240318,113700,694894510,8220,8210,8220,8210,107
20240318,113600,694015940,8210,8220,8220,8200,528
20240318,113500,689683950,8200,8230,8230,8200,1060
20240318,113400,680978810,8220,8220,8220,8220,0
20240318,113300,680978810,8220,8240,8240,8220,500
20240318,113200,676864920,8240,8240,8240,8240,9
20240318,113100,676790760,8240,8270,8270,8240,550
20240318,113000,672256080,8270,8270,8280,8270,65
20240318,112900,671718230,8270,8270,8270,8270,0
20240318,112800,671718230,8270,8270,8270,8270,60
20240318,112700,671222030,8260,8260,8260,8260,1
20240318,112600,671213770,8240,8240,8240,8240,0
20240318,112500,671213770,8240,8240,8240,8240,0
20240318,112400,671213770,8240,8240,8240,8240,0
20240318,112300,671213770,8240,8240,8240,8240,15
20240318,112200,671090170,8240,8250,8270,8240,189
20240318,112100,669531380,8240,8240,8240,8240,0
20240318,112000,669531380,8240,8240,8240,8240,0
20240318,111900,669531380,8240,8240,8240,8240,11
20240318,111800,669440740,8280,8280,8280,8280,0
20240318,111700,669440740,8280,8280,8280,8280,0
20240318,111600,669440740,8280,8280,8280,8280,0
20240318,111500,669440740,8280,8280,8280,8280,9
20240318,111400,669366220,8240,8240,8240,8240,0
20240318,111300,669366220,8240,8220,8240,8220,77
20240318,111200,668731760,8200,8210,8210,8200,505
20240318,111100,664589090,8200,8210,8210,8200,3300
20240318,111000,637515080,8210,8230,8230,8210,1248
20240318,110900,627263400,8230,8230,8230,8230,0
20240318,110800,627263400,8230,8260,8270,8230,513
20240318,110700,623035590,8260,8240,8260,8240,552
20240318,110600,618487070,8280,8280,8280,8280,12
20240318,110500,618387710,8240,8270,8270,8240,112
20240318,110400,617463090,8240,8240,8240,8240,0
20240318,110300,617463090,8240,8240,8240,8240,500
20240318,110200,613343090,8240,8240,8250,8240,164
20240318,110100,611991230,8240,8250,8250,8240,501
20240318,110000,607861470,8250,8250,8250,8250,1
20240318,105900,607853220,8250,8250,8250,8250,8
20240318,105800,607787220,8240,8240,8240,8240,142
20240318,105700,606617140,8240,8210,8250,8210,2156
20240318,105600,588910540,8210,8220,8220,8210,1666
20240318,105500,575229060,8220,8270,8270,8210,1600
20240318,105400,562060570,8270,8270,8270,8270,0
20240318,105300,562060570,8270,8300,8300,8270,5216
20240318,105200,518913180,8300,8280,8300,8280,92
20240318,105100,518150080,8290,8280,8290,8280,102
20240318,105000,517305500,8270,8270,8270,8270,200
20240318,104900,515651500,8270,8240,8270,8240,301
20240318,104800,513166700,8240,8270,8270,8200,7104
20240318,104700,454795260,8260,8310,8310,8260,2150
20240318,104600,436999030,8310,8310,8310,8310,43
20240318,104500,436641700,8320,8310,8320,8300,309
20240318,104400,434073270,8300,8300,8300,8300,1
20240318,104300,434064970,8300,8300,8300,8300,134
20240318,104200,432952770,8300,8300,8300,8300,2
20240318,104100,432936170,8280,8280,8280,8280,0
20240318,104000,432936170,8280,8310,8310,8280,912
20240318,103900,425373700,8310,8310,8310,8310,5
20240318,103800,425332150,8320,8320,8320,8320,3
20240318,103700,425307190,8320,8320,8320,8310,306
20240318,103600,422762270,8320,8320,8330,8320,9
20240318,103500,422687380,8320,8320,8320,8310,98
20240318,103400,421872110,8310,8320,8320,8310,8
20240318,103300,421805580,8320,8320,8320,8310,205
20240318,103200,420101010,8310,8310,8310,8310,10
20240318,103100,420017910,8310,8310,8310,8310,1
20240318,103000,420009600,8300,8300,8300,8300,0
20240318,102900,420009600,8300,8300,8300,8300,0
20240318,102800,420009600,8300,8330,8330,8300,150
20240318,102700,418764320,8340,8340,8340,8340,11
20240318,102600,418672580,8310,8320,8320,8310,15
20240318,102500,418547880,8300,8300,8300,8300,0
20240318,102400,418547880,8300,8300,8300,8300,0
20240318,102300,418547880,8300,8300,8300,8300,0
20240318,102200,418547880,8300,8290,8300,8280,372
20240318,102100,415461890,8300,8300,8300,8300,51
20240318,102000,415038590,8300,8300,8300,8300,0
20240318,101900,415038590,8300,8290,8300,8290,6
20240318,101800,414988840,8280,8280,8280,8280,62
20240318,101700,414475480,8310,8310,8310,8260,3025
20240318,101600,389433450,8300,8300,8300,8300,0
20240318,101500,389433450,8300,8300,8300,8300,0
20240318,101400,389433450,8300,8300,8300,8300,755
20240318,101300,383166950,8310,8320,8320,8310,1170
20240318,101200,373439250,8330,8310,8330,8310,159
20240318,101100,372115560,8310,8360,8360,8310,1392
20240318,101000,360531910,8360,8360,8360,8350,3
20240318,100900,360506840,8330,8330,8330,8330,0
20240318,100800,360506840,8330,8380,8380,8330,501
20240318,100700,356327340,8360,8360,8360,8360,24
20240318,100600,356126700,8360,8350,8360,8350,33
20240318,100500,355851140,8340,8360,8360,8340,267
20240318,100400,353621700,8360,8360,8360,8360,128
20240318,100300,352551620,8370,8370,8370,8370,0
20240318,100200,352551620,8370,8350,8370,8350,42
20240318,100100,352200900,8390,8320,8390,8320,586
20240318,100000,347308980,8350,8350,8350,8260,5046
20240318,095900,305443910,8350,8320,8350,8320,2257
20240318,095800,286659710,8320,8380,8380,8320,500
20240318,095700,282485490,8390,8400,8400,8390,13
20240318,095600,282376390,8390,8390,8390,8390,0
20240318,095500,282376390,8390,8330,8430,8330,913
20240318,095400,274704470,8320,8320,8320,8280,1439
20240318,095300,262774910,8300,8370,8370,8300,2736
20240318,095200,239997420,8370,8370,8370,8370,100
20240318,095100,239160420,8370,8370,8370,8370,10
20240318,095000,239076720,8400,8400,8400,8400,0
20240318,094900,239076720,8400,8400,8400,8400,200
20240318,094800,237396720,8380,8360,8380,8350,423
20240318,094700,233863490,8350,8350,8350,8350,22
20240318,094600,233679790,8350,8390,8390,8350,837
20240318,094500,226680880,8390,8420,8420,8390,513
20240318,094400,222373020,8410,8420,8420,8410,401
20240318,094300,219000390,8420,8420,8420,8420,2
20240318,094200,218983550,8420,8430,8430,8420,10
20240318,094100,218899320,8430,8430,8430,8430,356
20240318,094000,215898240,8440,8420,8440,8420,1163
20240318,093900,206104640,8420,8420,8420,8420,601
20240318,093800,201044220,8420,8420,8420,8420,5
20240318,093700,201002120,8420,8410,8420,8410,150
20240318,093600,199739220,8420,8400,8420,8390,126
20240318,093500,198680770,8400,8400,8400,8400,176
20240318,093400,197202370,8380,8380,8380,8380,49
20240318,093300,196791750,8350,8450,8450,8350,2554
20240318,093200,175431790,8400,8410,8410,8360,666
20240318,093100,169843550,8410,8410,8410,8370,317
20240318,093000,167189700,8410,8470,8470,8370,2050
20240318,092900,149996690,8420,8450,8450,8420,485
20240318,092800,145903250,8440,8450,8450,8440,334
20240318,092700,143083970,8440,8480,8480,8440,1019
20240318,092600,134467060,8480,8480,8480,8480,1
20240318,092500,134458580,8490,8480,8490,8480,107
20240318,092400,133551160,8480,8460,8480,8460,8
20240318,092300,133483390,8460,8460,8460,8460,336
20240318,092200,130640830,8470,8430,8470,8420,315
20240318,092100,127988180,8420,8470,8490,8420,231
20240318,092000,126043040,8410,8440,8440,8410,3566
20240318,091900,96027190,8430,8450,8450,8430,135
20240318,091800,94888600,8440,8450,8450,8440,178
20240318,091700,93386220,8450,8460,8460,8450,228
20240318,091600,91458520,8480,8470,8480,8460,105
20240318,091500,90568490,8460,8460,8460,8460,1
20240318,091400,90560030,8460,8490,8490,8460,517
20240318,091300,86186150,8490,8450,8500,8450,54
20240318,091200,85728120,8430,8460,8460,8420,541
20240318,091100,81171130,8450,8460,8460,8450,60
20240318,091000,80664090,8460,8450,8460,8450,167
20240318,090900,79252840,8450,8430,8450,8430,798
20240318,090800,72519710,8440,8440,8440,8440,22
20240318,090700,72334030,8440,8440,8440,8440,55
20240318,090600,71869830,8450,8440,8450,8420,1026
20240318,090500,63221880,8440,8440,8440,8440,1
20240318,090400,63213440,8430,8450,8450,8430,575
20240318,090300,58360920,8440,8440,8460,8440,30
20240318,090200,58107700,8440,8440,8510,8440,973
20240318,090100,49885080,8450,8450,8450,8450,184
20240318,090000,48330280,8450,8540,8540,8310,5727