stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184400,3037788760,5070,5070,5070,5070,12211
20240318,184300,3037788760,5070,5070,5070,5070,0
20240318,184200,3037788760,5070,5070,5070,5070,0
20240318,184100,3037788760,5070,5070,5070,5070,0
20240318,184000,3037788760,5070,5070,5070,5070,0
20240318,183900,3037788760,5070,5070,5070,5070,0
20240318,183800,3037788760,5070,5070,5070,5070,0
20240318,183700,3037788760,5070,5070,5070,5070,0
20240318,183600,3037788760,5070,5070,5070,5070,0
20240318,183500,3037788760,5070,5070,5070,5070,0
20240318,183400,3037788760,5070,5070,5070,5070,0
20240318,183300,3037788760,5070,5070,5070,5070,0
20240318,183200,3037788760,5070,5070,5070,5070,0
20240318,183100,3037788760,5070,5070,5070,5070,0
20240318,183000,3037788760,5070,5070,5070,5070,0
20240318,182900,3037788760,5070,5070,5070,5070,0
20240318,182800,3037788760,5070,5070,5070,5070,0
20240318,182700,3037788760,5070,5070,5070,5070,0
20240318,182600,3037788760,5070,5070,5070,5070,0
20240318,182500,3037788760,5070,5070,5070,5070,0
20240318,182400,3037788760,5070,5070,5070,5070,0
20240318,182300,3037788760,5070,5070,5070,5070,0
20240318,182200,3037788760,5070,5070,5070,5070,0
20240318,182100,3037788760,5070,5070,5070,5070,0
20240318,182000,3037788760,5070,5070,5070,5070,0
20240318,181900,3037788760,5070,5070,5070,5070,0
20240318,181800,3037788760,5070,5070,5070,5070,0
20240318,181700,3037788760,5070,5070,5070,5070,0
20240318,181600,3037788760,5070,5070,5070,5070,0
20240318,181500,3037788760,5070,5070,5070,5070,0
20240318,181400,3037788760,5070,5070,5070,5070,12211
20240318,181300,3037788760,5070,5070,5070,5070,0
20240318,181200,3037788760,5070,5070,5070,5070,0
20240318,181100,3037788760,5070,5070,5070,5070,0
20240318,181000,3037788760,5070,5070,5070,5070,0
20240318,180900,3037788760,5070,5070,5070,5070,0
20240318,180800,3037788760,5070,5070,5070,5070,0
20240318,180700,3037788760,5070,5070,5070,5070,0
20240318,180600,3037788760,5070,5070,5070,5070,0
20240318,180500,3037788760,5070,5070,5070,5070,0
20240318,180400,3037788760,5070,5070,5070,5070,0
20240318,180300,3037788760,5070,5070,5070,5070,0
20240318,180200,3037788760,5070,5070,5070,5070,0
20240318,180100,3037788760,5070,5070,5070,5070,0
20240318,180000,3037788760,5070,5070,5070,5070,0
20240318,175900,3037788760,5070,5070,5070,5070,0
20240318,175800,3037788760,5070,5070,5070,5070,0
20240318,175700,3037788760,5070,5070,5070,5070,0
20240318,175600,3037788760,5070,5070,5070,5070,0
20240318,175500,3037788760,5070,5070,5070,5070,0
20240318,175400,3037788760,5070,5070,5070,5070,0
20240318,175300,3037788760,5070,5070,5070,5070,0
20240318,175200,3037788760,5070,5070,5070,5070,0
20240318,175100,3037788760,5070,5070,5070,5070,0
20240318,175000,3037788760,5070,5070,5070,5070,0
20240318,174900,3037788760,5070,5070,5070,5070,0
20240318,174800,3037788760,5070,5070,5070,5070,0
20240318,174700,3037788760,5070,5070,5070,5070,0
20240318,174600,3037788760,5070,5070,5070,5070,0
20240318,174500,3037788760,5070,5070,5070,5070,0
20240318,174400,3037788760,5070,5070,5070,5070,12211
20240318,174300,3037788760,5070,5070,5070,5070,0
20240318,174200,3037788760,5070,5070,5070,5070,0
20240318,174100,3037788760,5070,5070,5070,5070,0
20240318,174000,3037788760,5070,5070,5070,5070,0
20240318,173900,3037788760,5070,5070,5070,5070,0
20240318,173800,3037788760,5070,5070,5070,5070,0
20240318,173700,3037788760,5070,5070,5070,5070,0
20240318,173600,3037788760,5070,5070,5070,5070,0
20240318,173500,3037788760,5070,5070,5070,5070,0
20240318,173400,3037788760,5070,5070,5070,5070,0
20240318,173300,3037788760,5070,5070,5070,5070,0
20240318,173200,3037788760,5070,5070,5070,5070,0
20240318,173100,3037788760,5070,5070,5070,5070,0
20240318,173000,3037788760,5070,5070,5070,5070,0
20240318,172900,3037788760,5070,5070,5070,5070,0
20240318,172800,3037788760,5070,5070,5070,5070,0
20240318,172700,3037788760,5070,5070,5070,5070,0
20240318,172600,3037788760,5070,5070,5070,5070,0
20240318,172500,3037788760,5070,5070,5070,5070,0
20240318,172400,3037788760,5070,5070,5070,5070,0
20240318,172300,3037788760,5070,5070,5070,5070,0
20240318,172200,3037788760,5070,5070,5070,5070,0
20240318,172100,3037788760,5070,5070,5070,5070,0
20240318,172000,3037788760,5070,5070,5070,5070,0
20240318,171900,3037788760,5070,5070,5070,5070,0
20240318,171800,3037788760,5070,5070,5070,5070,0
20240318,171700,3037788760,5070,5070,5070,5070,0
20240318,171600,3037788760,5070,5070,5070,5070,0
20240318,171500,3037788760,5070,5070,5070,5070,0
20240318,171400,3037788760,5070,5070,5070,5070,12211
20240318,171300,3037788760,5070,5070,5070,5070,0
20240318,171200,3037788760,5070,5070,5070,5070,0
20240318,171100,3037788760,5070,5070,5070,5070,0
20240318,171000,3037788760,5070,5070,5070,5070,0
20240318,170900,3037788760,5070,5070,5070,5070,0
20240318,170800,3037788760,5070,5070,5070,5070,0
20240318,170700,3037788760,5070,5070,5070,5070,0
20240318,170600,3037788760,5070,5070,5070,5070,0
20240318,170500,3037788760,5070,5070,5070,5070,0
20240318,170400,3037788760,5070,5070,5070,5070,0
20240318,170300,3037788760,5070,5070,5070,5070,0
20240318,170200,3037788760,5070,5070,5070,5070,0
20240318,170100,3037788760,5070,5070,5070,5070,0
20240318,170000,3037788760,5070,5070,5070,5070,0
20240318,165900,3037788760,5070,5070,5070,5070,0
20240318,165800,3037788760,5070,5070,5070,5070,0
20240318,165700,3037788760,5070,5070,5070,5070,0
20240318,165600,3037788760,5070,5070,5070,5070,0
20240318,165500,3037788760,5070,5070,5070,5070,0
20240318,165400,3037788760,5070,5070,5070,5070,0
20240318,165300,3037788760,5070,5070,5070,5070,0
20240318,165200,3037788760,5070,5070,5070,5070,0
20240318,165100,3037788760,5070,5070,5070,5070,0
20240318,165000,3037788760,5070,5070,5070,5070,0
20240318,164900,3037788760,5070,5070,5070,5070,0
20240318,164800,3037788760,5070,5070,5070,5070,0
20240318,164700,3037788760,5070,5070,5070,5070,0
20240318,164600,3037788760,5070,5070,5070,5070,0
20240318,164500,3037788760,5070,5070,5070,5070,0
20240318,164400,3037788760,5070,5070,5070,5070,12211
20240318,164300,3037788760,5070,5070,5070,5070,0
20240318,164200,3037788760,5070,5070,5070,5070,0
20240318,164100,3037788760,5070,5070,5070,5070,0
20240318,164000,3037788760,5070,5070,5070,5070,0
20240318,163900,3037788760,5070,5070,5070,5070,0
20240318,163800,3037788760,5070,5070,5070,5070,0
20240318,163700,3037788760,5070,5070,5070,5070,0
20240318,163600,3037788760,5070,5070,5070,5070,0
20240318,163500,3037788760,5070,5070,5070,5070,0
20240318,163400,3037788760,5070,5070,5070,5070,0
20240318,163300,3037788760,5070,5070,5070,5070,0
20240318,163200,3037788760,5070,5070,5070,5070,0
20240318,163100,3037788760,5070,5070,5070,5070,0
20240318,163000,3037788760,5070,5070,5070,5070,0
20240318,162900,3037788760,5070,5070,5070,5070,0
20240318,162800,3037788760,5070,5070,5070,5070,0
20240318,162700,3037788760,5070,5070,5070,5070,0
20240318,162600,3037788760,5070,5070,5070,5070,0
20240318,162500,3037788760,5070,5070,5070,5070,0
20240318,162400,3037788760,5070,5070,5070,5070,0
20240318,162300,3037788760,5070,5070,5070,5070,0
20240318,162200,3037788760,5070,5070,5070,5070,0
20240318,162100,3037788760,5070,5070,5070,5070,0
20240318,162000,3037788760,5070,5070,5070,5070,0
20240318,161900,3037788760,5070,5070,5070,5070,0
20240318,161800,3037788760,5070,5070,5070,5070,0
20240318,161700,3037788760,5070,5070,5070,5070,0
20240318,161600,3037788760,5070,5070,5070,5070,0
20240318,161500,3037788760,5070,5070,5070,5070,0
20240318,161400,3037788760,5070,5070,5070,5070,12211
20240318,161300,3037788760,5070,5070,5070,5070,0
20240318,161200,3037788760,5070,5070,5070,5070,0
20240318,161100,3037788760,5070,5070,5070,5070,0
20240318,161000,3037788760,5070,5070,5070,5070,0
20240318,160900,3037788760,5070,5070,5070,5070,0
20240318,160800,3037788760,5070,5070,5070,5070,0
20240318,160700,3037788760,5070,5070,5070,5070,0
20240318,160600,3037788760,5070,5070,5070,5070,0
20240318,160500,3037788760,5070,5070,5070,5070,0
20240318,160400,3037788760,5070,5070,5070,5070,0
20240318,160300,3037788760,5070,5070,5070,5070,0
20240318,160200,3037788760,5070,5070,5070,5070,0
20240318,160100,3037788760,5070,5070,5070,5070,0
20240318,160000,3037788760,5070,5070,5070,5070,0
20240318,155900,3037788760,5070,5070,5070,5070,0
20240318,155800,3037788760,5070,5070,5070,5070,0
20240318,155700,3037788760,5070,5070,5070,5070,0
20240318,155600,3037788760,5070,5070,5070,5070,0
20240318,155500,3037788760,5070,5070,5070,5070,0
20240318,155400,3037788760,5070,5070,5070,5070,0
20240318,155300,3037788760,5070,5070,5070,5070,0
20240318,155200,3037788760,5070,5070,5070,5070,0
20240318,155100,3037788760,5070,5070,5070,5070,0
20240318,155000,3037788760,5070,5070,5070,5070,0
20240318,154900,3037788760,5070,5070,5070,5070,0
20240318,154800,3037788760,5070,5070,5070,5070,0
20240318,154700,3037788760,5070,5070,5070,5070,0
20240318,154600,3037788760,5070,5070,5070,5070,0
20240318,154500,3037788760,5070,5070,5070,5070,0
20240318,154400,3037788760,5070,5070,5070,5070,12211
20240318,154300,3037788760,5070,5070,5070,5070,0
20240318,154200,3037788760,5070,5070,5070,5070,0
20240318,154100,3037788760,5070,5070,5070,5070,0
20240318,154000,3037788760,5070,5070,5070,5070,0
20240318,153900,3037788760,5070,5070,5070,5070,0
20240318,153800,3037788760,5070,5070,5070,5070,0
20240318,153700,3037788760,5070,5070,5070,5070,0
20240318,153600,3037788760,5070,5070,5070,5070,0
20240318,153500,3037788760,5070,5070,5070,5070,0
20240318,153400,3037788760,5070,5070,5070,5070,0
20240318,153300,3037788760,5070,5070,5070,5070,0
20240318,153200,3037788760,5070,5070,5070,5070,0
20240318,153100,3037788760,5070,5070,5070,5070,0
20240318,153000,3037788760,5070,5070,5070,5070,12211
20240318,152900,2975878990,5080,5080,5080,5080,0
20240318,152800,2975878990,5080,5080,5080,5080,0
20240318,152700,2975878990,5080,5080,5080,5080,0
20240318,152600,2975878990,5080,5080,5080,5080,0
20240318,152500,2975878990,5080,5080,5080,5080,0
20240318,152400,2975878990,5080,5080,5080,5080,0
20240318,152300,2975878990,5080,5080,5080,5080,0
20240318,152200,2975878990,5080,5080,5080,5080,0
20240318,152100,2975878990,5080,5080,5080,5080,0
20240318,152000,2975878990,5080,5080,5080,5080,0
20240318,151900,2975878990,5080,5080,5080,5070,3651
20240318,151800,2957363310,5080,5080,5080,5080,95
20240318,151700,2956880710,5080,5080,5080,5070,300
20240318,151600,2955356890,5080,5080,5080,5080,3307
20240318,151500,2938557330,5080,5080,5080,5070,1211
20240318,151400,2932405460,5080,5070,5080,5070,653
20240318,151300,2929088420,5080,5080,5080,5070,1590
20240318,151200,2921026220,5070,5080,5080,5070,13353
20240318,151100,2853197480,5080,5080,5080,5070,8135
20240318,151000,2811895480,5080,5070,5080,5070,165
20240318,150900,2811058920,5070,5070,5070,5070,115
20240318,150800,2810475870,5070,5070,5070,5070,0
20240318,150700,2810475870,5070,5080,5080,5070,1194
20240318,150600,2804411350,5080,5080,5080,5070,1778
20240318,150500,2795382110,5080,5080,5080,5080,1
20240318,150400,2795377030,5080,5070,5080,5070,87
20240318,150300,2794935260,5070,5070,5080,5070,1307
20240318,150200,2788307050,5080,5080,5080,5080,35
20240318,150100,2788129250,5070,5080,5080,5070,21
20240318,150000,2788022580,5080,5080,5080,5080,0
20240318,145900,2788022580,5080,5080,5080,5080,591
20240318,145800,2785020300,5080,5070,5080,5070,107
20240318,145700,2784476750,5070,5080,5080,5070,103
20240318,145600,2783953540,5070,5070,5070,5070,47
20240318,145500,2783715250,5070,5080,5080,5070,312
20240318,145400,2782133310,5080,5080,5080,5080,0
20240318,145300,2782133310,5080,5080,5080,5080,301
20240318,145200,2780604230,5070,5060,5070,5060,1342
20240318,145100,2773800300,5070,5070,5070,5070,503
20240318,145000,2771250090,5070,5060,5070,5060,426
20240318,144900,2769091980,5070,5070,5070,5060,4319
20240318,144800,2747203650,5080,5070,5080,5070,1531
20240318,144700,2739441270,5070,5080,5080,5070,781
20240318,144600,2735480400,5080,5080,5080,5070,502
20240318,144500,2732935080,5080,5070,5080,5070,1733
20240318,144400,2724147440,5080,5080,5080,5080,136
20240318,144300,2723456560,5080,5080,5080,5080,70
20240318,144200,2723100960,5080,5080,5080,5080,833
20240318,144100,2718869320,5080,5080,5080,5080,2718
20240318,144000,2705061880,5080,5080,5090,5080,693
20240318,143900,2701541420,5080,5080,5080,5080,4797
20240318,143800,2677172660,5080,5080,5080,5080,2419
20240318,143700,2664884140,5080,5080,5080,5070,13477
20240318,143600,2596421640,5080,5080,5080,5070,390
20240318,143500,2594440630,5080,5080,5080,5080,724
20240318,143400,2590762710,5080,5070,5080,5070,2008
20240318,143300,2580582070,5070,5070,5070,5070,422
20240318,143200,2578442530,5080,5080,5080,5070,615
20240318,143100,2575318340,5080,5070,5080,5070,19
20240318,143000,2575221930,5070,5070,5070,5070,240
20240318,142900,2574005130,5070,5080,5080,5070,770
20240318,142800,2570094130,5080,5080,5080,5080,110
20240318,142700,2569535330,5080,5080,5080,5080,102
20240318,142600,2569017170,5080,5080,5080,5080,3153
20240318,142500,2552999930,5080,5080,5080,5080,0
20240318,142400,2552999930,5080,5070,5080,5070,2006
20240318,142300,2542829450,5080,5080,5080,5080,262
20240318,142200,2541498490,5070,5070,5080,5070,746
20240318,142100,2537714220,5080,5080,5080,5070,576
20240318,142000,2534788340,5080,5090,5090,5080,14512
20240318,141900,2460957980,5090,5090,5090,5090,324
20240318,141800,2459308820,5100,5100,5100,5100,502
20240318,141700,2456748620,5100,5100,5100,5090,2377
20240318,141600,2444635920,5100,5100,5100,5100,1939
20240318,141500,2434747020,5100,5090,5100,5090,3224
20240318,141400,2418304630,5090,5090,5100,5090,2349
20240318,141300,2406329810,5100,5110,5110,5100,2781
20240318,141200,2392146240,5100,5100,5100,5100,1500
20240318,141100,2384496240,5100,5100,5100,5090,2445
20240318,141000,2372026770,5100,5110,5110,5100,1279
20240318,140900,2365501370,5100,5110,5110,5100,835
20240318,140800,2361239520,5120,5120,5120,5120,2
20240318,140700,2361229280,5100,5110,5110,5100,5493
20240318,140600,2333207060,5110,5110,5110,5110,1665
20240318,140500,2324698910,5110,5110,5110,5110,936
20240318,140400,2319915950,5110,5110,5110,5100,1372
20240318,140300,2312917780,5110,5110,5110,5110,0
20240318,140200,2312917780,5110,5120,5120,5110,7244
20240318,140100,2275877750,5120,5120,5120,5120,0
20240318,140000,2275877750,5120,5120,5120,5120,713
20240318,135900,2272227190,5120,5120,5120,5120,1
20240318,135800,2272222070,5130,5130,5130,5130,18
20240318,135700,2272129730,5130,5130,5130,5130,0
20240318,135600,2272129730,5130,5130,5130,5130,0
20240318,135500,2272129730,5130,5130,5130,5130,299
20240318,135400,2270595860,5120,5130,5130,5120,1582
20240318,135300,2262485540,5140,5140,5140,5140,0
20240318,135200,2262485540,5140,5140,5140,5140,80
20240318,135100,2262074340,5150,5150,5150,5150,1
20240318,135000,2262069190,5150,5140,5150,5140,6
20240318,134900,2262038340,5130,5130,5130,5130,0
20240318,134800,2262038340,5130,5130,5130,5130,0
20240318,134700,2262038340,5130,5130,5130,5130,3
20240318,134600,2262022950,5130,5140,5140,5130,1058
20240318,134500,2256589810,5140,5140,5140,5140,400
20240318,134400,2254533810,5140,5140,5140,5140,5
20240318,134300,2254508110,5140,5140,5140,5140,0
20240318,134200,2254508110,5140,5140,5140,5140,6
20240318,134100,2254477270,5140,5140,5140,5140,110
20240318,134000,2253911870,5140,5140,5140,5140,801
20240318,133900,2249794730,5140,5140,5140,5140,16
20240318,133800,2249712490,5140,5140,5140,5140,26
20240318,133700,2249578850,5140,5140,5140,5140,117
20240318,133600,2248977470,5140,5140,5140,5140,50
20240318,133500,2248720470,5130,5130,5130,5130,1032
20240318,133400,2243426310,5130,5130,5130,5130,50
20240318,133300,2243169810,5130,5130,5130,5130,0
20240318,133200,2243169810,5130,5130,5130,5130,568
20240318,133100,2240255970,5130,5120,5130,5120,136
20240318,133000,2239558550,5120,5120,5120,5120,1
20240318,132900,2239553430,5120,5120,5130,5120,2387
20240318,132800,2227331410,5120,5120,5120,5120,0
20240318,132700,2227331410,5120,5120,5130,5120,515
20240318,132600,2224694600,5120,5140,5140,5120,11981
20240318,132500,2163161230,5140,5140,5140,5140,194
20240318,132400,2162164070,5140,5140,5140,5140,30
20240318,132300,2162009870,5150,5150,5150,5150,60
20240318,132200,2161700870,5150,5140,5150,5140,401
20240318,132100,2159635830,5140,5140,5140,5140,0
20240318,132000,2159635830,5140,5140,5140,5140,0
20240318,131900,2159635830,5140,5140,5140,5140,0
20240318,131800,2159635830,5140,5150,5150,5140,428
20240318,131700,2157435810,5150,5150,5150,5150,21
20240318,131600,2157327660,5140,5140,5140,5140,296
20240318,131500,2155806220,5150,5150,5150,5150,0
20240318,131400,2155806220,5150,5150,5150,5150,1000
20240318,131300,2150656220,5150,5150,5150,5150,500
20240318,131200,2148081220,5150,5150,5150,5150,100
20240318,131100,2147566220,5150,5150,5150,5150,294
20240318,131000,2146052120,5150,5150,5150,5150,1600
20240318,130900,2137812120,5150,5150,5150,5150,101
20240318,130800,2137291970,5140,5140,5140,5140,201
20240318,130700,2136258830,5140,5140,5140,5140,1
20240318,130600,2136253690,5150,5150,5150,5150,0
20240318,130500,2136253690,5150,5150,5150,5150,1611
20240318,130400,2127957040,5150,5160,5160,5150,257
20240318,130300,2126631770,5160,5160,5160,5160,10
20240318,130200,2126580170,5160,5150,5160,5150,2054
20240318,130100,2116002020,5150,5140,5150,5140,5
20240318,130000,2115976280,5140,5150,5150,5140,874
20240318,125900,2111483780,5150,5150,5150,5140,53
20240318,125800,2111211330,5150,5150,5150,5150,0
20240318,125700,2111211330,5150,5150,5150,5150,101
20240318,125600,2110691180,5150,5150,5150,5150,7487
20240318,125500,2072133130,5150,5150,5150,5150,120
20240318,125400,2071515130,5150,5150,5150,5150,2300
20240318,125300,2059670130,5150,5150,5150,5150,0
20240318,125200,2059670130,5150,5150,5150,5150,0
20240318,125100,2059670130,5150,5150,5160,5150,154
20240318,125000,2058876530,5160,5160,5160,5160,10
20240318,124900,2058824930,5160,5160,5160,5160,1
20240318,124800,2058819770,5160,5150,5160,5150,111
20240318,124700,2058247930,5150,5160,5160,5150,65
20240318,124600,2057912680,5160,5160,5160,5160,0
20240318,124500,2057912680,5160,5160,5160,5160,0
20240318,124400,2057912680,5160,5160,5160,5160,282
20240318,124300,2056457560,5160,5150,5160,5150,1033
20240318,124200,2051130610,5160,5160,5160,5160,21
20240318,124100,2051022250,5150,5150,5150,5150,3
20240318,124000,2051006800,5150,5160,5160,5150,39
20240318,123900,2050805580,5160,5160,5160,5160,246
20240318,123800,2049536220,5160,5160,5160,5160,5
20240318,123700,2049510420,5160,5150,5160,5150,25
20240318,123600,2049381470,5150,5150,5150,5150,50
20240318,123500,2049123970,5150,5150,5150,5150,0
20240318,123400,2049123970,5150,5160,5160,5150,1197
20240318,123300,2042959220,5150,5150,5160,5150,69
20240318,123200,2042603700,5160,5160,5160,5160,100
20240318,123100,2042087700,5160,5160,5160,5160,100
20240318,123000,2041571700,5160,5160,5160,5160,522
20240318,122900,2038878180,5160,5150,5160,5150,2
20240318,122800,2038867870,5160,5150,5160,5150,82
20240318,122700,2038445510,5160,5160,5160,5160,1
20240318,122600,2038440350,5160,5160,5160,5160,191
20240318,122500,2037454790,5150,5150,5150,5150,1
20240318,122400,2037449640,5150,5150,5150,5150,0
20240318,122300,2037449640,5150,5150,5150,5150,189
20240318,122200,2036476290,5170,5170,5170,5170,1
20240318,122100,2036471120,5160,5160,5170,5150,56
20240318,122000,2036182150,5160,5160,5160,5160,17
20240318,121900,2036094430,5160,5160,5160,5160,205
20240318,121800,2035036630,5150,5150,5150,5150,100
20240318,121700,2034521630,5150,5160,5160,5150,35
20240318,121600,2034341330,5160,5150,5160,5150,131
20240318,121500,2033666630,5160,5160,5160,5160,0
20240318,121400,2033666630,5160,5160,5160,5160,0
20240318,121300,2033666630,5160,5160,5160,5160,384
20240318,121200,2031685190,5160,5160,5160,5160,2
20240318,121100,2031674870,5160,5160,5160,5160,4
20240318,121000,2031654230,5160,5160,5160,5160,8
20240318,120900,2031612950,5160,5160,5160,5150,2566
20240318,120800,2018372460,5160,5150,5160,5150,12
20240318,120700,2018310640,5160,5160,5160,5160,0
20240318,120600,2018310640,5160,5160,5160,5160,201
20240318,120500,2017273480,5160,5160,5160,5160,194
20240318,120400,2016272440,5160,5170,5170,5160,2969
20240318,120300,2000949510,5170,5170,5170,5170,0
20240318,120200,2000949510,5170,5170,5170,5170,50
20240318,120100,2000691010,5170,5170,5170,5170,50
20240318,120000,2000432510,5170,5170,5170,5160,16
20240318,115900,2000349810,5170,5170,5170,5170,9
20240318,115800,2000303280,5160,5160,5160,5160,1
20240318,115700,2000298120,5170,5170,5170,5170,117
20240318,115600,1999693230,5160,5160,5160,5160,200
20240318,115500,1998661230,5170,5170,5170,5170,0
20240318,115400,1998661230,5170,5170,5170,5170,100
20240318,115300,1998144230,5170,5170,5170,5160,19
20240318,115200,1998046040,5160,5160,5160,5160,50
20240318,115100,1997788040,5170,5170,5170,5170,0
20240318,115000,1997788040,5170,5160,5170,5160,1382
20240318,114900,1990656820,5160,5160,5160,5160,123
20240318,114800,1990022140,5160,5160,5160,5150,62
20240318,114700,1989702240,5160,5160,5160,5150,177
20240318,114600,1988789610,5150,5150,5150,5150,254
20240318,114500,1987481510,5150,5150,5150,5150,225
20240318,114400,1986322760,5150,5150,5150,5150,1
20240318,114300,1986317610,5160,5160,5160,5160,23
20240318,114200,1986198930,5160,5160,5160,5160,0
20240318,114100,1986198930,5160,5160,5160,5160,0
20240318,114000,1986198930,5160,5160,5160,5160,4
20240318,113900,1986178290,5160,5160,5160,5160,3
20240318,113800,1986162810,5150,5150,5150,5150,0
20240318,113700,1986162810,5150,5150,5150,5150,415
20240318,113600,1984025560,5150,5150,5150,5150,0
20240318,113500,1984025560,5150,5150,5150,5150,129
20240318,113400,1983361210,5150,5150,5150,5150,60
20240318,113300,1983052210,5160,5160,5160,5160,21
20240318,113200,1982943850,5160,5150,5160,5150,365
20240318,113100,1981063090,5150,5150,5150,5150,399
20240318,113000,1979008240,5160,5160,5160,5160,10
20240318,112900,1978956640,5150,5160,5160,5150,19
20240318,112800,1978858700,5160,5160,5160,5160,75
20240318,112700,1978471700,5170,5170,5170,5170,0
20240318,112600,1978471700,5170,5160,5170,5160,389
20240318,112500,1976460580,5170,5170,5170,5170,0
20240318,112400,1976460580,5170,5170,5170,5170,3
20240318,112300,1976445070,5160,5160,5160,5160,489
20240318,112200,1973921830,5160,5160,5160,5160,0
20240318,112100,1973921830,5160,5160,5160,5160,899
20240318,112000,1969282990,5160,5170,5170,5160,138
20240318,111900,1968570530,5150,5150,5150,5150,11
20240318,111800,1968513880,5160,5160,5160,5160,1430
20240318,111700,1961135080,5160,5160,5160,5160,1
20240318,111600,1961129920,5170,5170,5170,5170,100
20240318,111500,1960612920,5170,5170,5170,5170,15
20240318,111400,1960535370,5160,5160,5160,5160,0
20240318,111300,1960535370,5160,5160,5160,5160,2
20240318,111200,1960525050,5160,5170,5170,5160,99
20240318,111100,1960014020,5170,5170,5170,5170,22
20240318,111000,1959900280,5170,5160,5170,5160,37
20240318,110900,1959709000,5170,5170,5170,5170,4
20240318,110800,1959688320,5160,5160,5160,5160,0
20240318,110700,1959688320,5160,5160,5160,5160,6
20240318,110600,1959657360,5170,5170,5170,5170,0
20240318,110500,1959657360,5170,5170,5170,5170,0
20240318,110400,1959657360,5170,5170,5170,5170,114
20240318,110300,1959067980,5170,5170,5170,5170,1
20240318,110200,1959062810,5170,5170,5170,5170,42
20240318,110100,1958845670,5160,5160,5160,5150,694
20240318,110000,1955264640,5160,5160,5160,5160,1
20240318,105900,1955259480,5160,5150,5160,5150,154
20240318,105800,1954466280,5150,5150,5150,5150,899
20240318,105700,1949836430,5150,5150,5150,5150,1644
20240318,105600,1941369830,5150,5150,5150,5150,1001
20240318,105500,1936214680,5150,5150,5150,5150,1328
20240318,105400,1929375480,5150,5160,5160,5150,1343
20240318,105300,1922450580,5160,5160,5160,5160,7
20240318,105200,1922414460,5160,5160,5160,5160,2535
20240318,105100,1909333860,5160,5170,5170,5160,105
20240318,105000,1908792010,5180,5170,5180,5170,139
20240318,104900,1908073330,5170,5170,5170,5170,190
20240318,104800,1907091030,5170,5180,5180,5170,22
20240318,104700,1906977090,5180,5180,5180,5180,10
20240318,104600,1906925290,5170,5170,5170,5170,54
20240318,104500,1906646110,5170,5170,5170,5170,597
20240318,104400,1903559620,5160,5160,5160,5160,15
20240318,104300,1903482220,5160,5160,5160,5160,9
20240318,104200,1903435780,5170,5160,5170,5160,1025
20240318,104100,1898146770,5160,5160,5160,5160,944
20240318,104000,1893275730,5160,5160,5160,5160,22
20240318,103900,1893162210,5160,5160,5160,5160,448
20240318,103800,1890850530,5170,5170,5170,5170,97
20240318,103700,1890349040,5160,5170,5170,5160,213
20240318,103600,1889248000,5170,5170,5170,5170,30
20240318,103500,1889092900,5170,5160,5170,5160,146
20240318,103400,1888339040,5160,5150,5160,5150,3622
20240318,103300,1869681470,5150,5170,5170,5150,647
20240318,103200,1866343240,5170,5170,5170,5170,193
20240318,103100,1865345430,5160,5160,5170,5160,297
20240318,103000,1863812860,5170,5180,5180,5170,10693
20240318,102900,1808429490,5180,5180,5180,5180,398
20240318,102800,1806367850,5180,5190,5190,5180,81
20240318,102700,1805947480,5190,5180,5190,5180,1575
20240318,102600,1797788910,5180,5180,5180,5180,509
20240318,102500,1795152290,5180,5190,5190,5180,55
20240318,102400,1794866860,5190,5190,5190,5190,801
20240318,102300,1790709670,5200,5180,5200,5180,789
20240318,102200,1786614920,5180,5180,5180,5180,1
20240318,102100,1786609740,5190,5190,5190,5190,104
20240318,102000,1786069980,5190,5190,5190,5190,1000
20240318,101900,1780879980,5190,5190,5190,5190,902
20240318,101800,1776198600,5190,5190,5190,5190,0
20240318,101700,1776198600,5190,5190,5190,5190,221
20240318,101600,1775051610,5190,5190,5190,5190,1326
20240318,101500,1768169670,5190,5190,5190,5180,3022
20240318,101400,1752508590,5180,5190,5190,5180,274
20240318,101300,1751086730,5190,5190,5190,5190,910
20240318,101200,1746363830,5190,5180,5190,5180,272
20240318,101100,1744954150,5180,5180,5190,5180,2293
20240318,101000,1733073890,5180,5190,5190,5180,1010
20240318,100900,1727837090,5190,5190,5190,5180,850
20240318,100800,1723431260,5190,5190,5190,5190,10483
20240318,100700,1669024490,5190,5200,5200,5190,1258
20240318,100600,1662486970,5190,5200,5200,5190,5205
20240318,100500,1635421250,5190,5200,5200,5190,2710
20240318,100400,1621339960,5200,5190,5200,5190,106
20240318,100300,1620789760,5200,5180,5200,5180,3114
20240318,100200,1604630340,5180,5180,5180,5180,653
20240318,100100,1601247800,5180,5170,5180,5170,1946
20240318,100000,1591185920,5180,5180,5180,5180,676
20240318,095900,1587684240,5180,5180,5180,5180,2622
20240318,095800,1574102280,5180,5180,5180,5180,3
20240318,095700,1574086740,5180,5170,5180,5170,224
20240318,095600,1572928630,5170,5180,5180,5170,26
20240318,095500,1572794190,5180,5170,5180,5170,15
20240318,095400,1572716590,5170,5180,5180,5170,817
20240318,095300,1568487530,5170,5190,5190,5170,1234
20240318,095200,1562095700,5180,5180,5190,5180,318
20240318,095100,1560448010,5180,5190,5190,5180,1557
20240318,095000,1552372750,5190,5190,5190,5180,927
20240318,094900,1547562620,5190,5190,5190,5180,321
20240318,094800,1545896730,5190,5170,5190,5170,1705
20240318,094700,1537065410,5170,5180,5180,5170,1649
20240318,094600,1528538920,5180,5180,5190,5170,6817
20240318,094500,1493227350,5180,5170,5180,5160,25
20240318,094400,1493098190,5170,5170,5180,5170,5407
20240318,094300,1465143880,5160,5160,5170,5160,1150
20240318,094200,1459209750,5170,5160,5170,5160,30
20240318,094100,1459054940,5170,5170,5170,5160,720
20240318,094000,1455332610,5170,5190,5190,5170,4397
20240318,093900,1432567140,5180,5180,5190,5180,1733
20240318,093800,1423586100,5180,5170,5180,5170,4956
20240318,093700,1397936040,5170,5160,5170,5160,223
20240318,093600,1396784290,5170,5150,5170,5150,1061
20240318,093500,1391299540,5150,5170,5170,5150,1185
20240318,093400,1385185340,5170,5180,5190,5170,2753
20240318,093300,1370924390,5190,5190,5200,5180,1654
20240318,093200,1362343360,5190,5190,5190,5180,593
20240318,093100,1359265980,5190,5170,5190,5170,4657
20240318,093000,1335119790,5180,5180,5180,5180,926
20240318,092900,1330323110,5190,5160,5190,5150,6784
20240318,092800,1295205040,5160,5160,5160,5160,1286
20240318,092700,1288569280,5160,5160,5170,5160,2215
20240318,092600,1277139870,5160,5150,5160,5150,163
20240318,092500,1276300210,5150,5150,5150,5140,4826
20240318,092400,1251464570,5150,5140,5150,5140,438
20240318,092300,1249210090,5140,5140,5140,5140,0
20240318,092200,1249210090,5140,5140,5140,5140,785
20240318,092100,1245175190,5140,5140,5150,5140,6479
20240318,092000,1211853130,5150,5150,5150,5150,101
20240318,091900,1211332980,5150,5140,5150,5140,2812
20240318,091800,1196864280,5130,5140,5140,5130,929
20240318,091700,1192090110,5140,5150,5150,5140,80
20240318,091600,1191678900,5140,5120,5150,5120,798
20240318,091500,1187577180,5120,5140,5150,5110,8524
20240318,091400,1143934490,5150,5180,5180,5150,2099
20240318,091300,1133099050,5180,5170,5180,5170,1204
20240318,091200,1126863470,5170,5170,5180,5170,4997
20240318,091100,1101015750,5180,5190,5200,5170,4077
20240318,091000,1079872890,5200,5190,5210,5180,11826
20240318,090900,1018322320,5200,5200,5200,5190,3729
20240318,090800,998948170,5200,5190,5230,5190,20054
20240318,090700,894378650,5190,5170,5210,5150,9512
20240318,090600,845132250,5150,5180,5180,5150,14479
20240318,090500,770484910,5170,5210,5220,5140,11446
20240318,090400,711144420,5210,5230,5240,5210,34058
20240318,090300,533288340,5220,5130,5230,5100,57427
20240318,090200,235869600,5130,5080,5140,5080,36603
20240318,090100,48660650,5080,5070,5080,5060,6090
20240318,090000,17780890,5070,5060,5070,5060,3514