stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,1424603970,3330,3330,3330,3330,4233
20240318,185300,1424603970,3330,3330,3330,3330,0
20240318,185200,1424603970,3330,3330,3330,3330,0
20240318,185100,1424603970,3330,3330,3330,3330,0
20240318,185000,1424603970,3330,3330,3330,3330,0
20240318,184900,1424603970,3330,3330,3330,3330,0
20240318,184800,1424603970,3330,3330,3330,3330,0
20240318,184700,1424603970,3330,3330,3330,3330,0
20240318,184600,1424603970,3330,3330,3330,3330,0
20240318,184500,1424603970,3330,3330,3330,3330,0
20240318,184400,1424603970,3330,3330,3330,3330,0
20240318,184300,1424603970,3330,3330,3330,3330,0
20240318,184200,1424603970,3330,3330,3330,3330,0
20240318,184100,1424603970,3330,3330,3330,3330,0
20240318,184000,1424603970,3330,3330,3330,3330,0
20240318,183900,1424603970,3330,3330,3330,3330,0
20240318,183800,1424603970,3330,3330,3330,3330,0
20240318,183700,1424603970,3330,3330,3330,3330,0
20240318,183600,1424603970,3330,3330,3330,3330,0
20240318,183500,1424603970,3330,3330,3330,3330,0
20240318,183400,1424603970,3330,3330,3330,3330,0
20240318,183300,1424603970,3330,3330,3330,3330,0
20240318,183200,1424603970,3330,3330,3330,3330,0
20240318,183100,1424603970,3330,3330,3330,3330,0
20240318,183000,1424603970,3330,3330,3330,3330,0
20240318,182900,1424603970,3330,3330,3330,3330,0
20240318,182800,1424603970,3330,3330,3330,3330,0
20240318,182700,1424603970,3330,3330,3330,3330,0
20240318,182600,1424603970,3330,3330,3330,3330,0
20240318,182500,1424603970,3330,3330,3330,3330,0
20240318,182400,1424603970,3330,3330,3330,3330,4233
20240318,182300,1424603970,3330,3330,3330,3330,0
20240318,182200,1424603970,3330,3330,3330,3330,0
20240318,182100,1424603970,3330,3330,3330,3330,0
20240318,182000,1424603970,3330,3330,3330,3330,0
20240318,181900,1424603970,3330,3330,3330,3330,0
20240318,181800,1424603970,3330,3330,3330,3330,0
20240318,181700,1424603970,3330,3330,3330,3330,0
20240318,181600,1424603970,3330,3330,3330,3330,0
20240318,181500,1424603970,3330,3330,3330,3330,0
20240318,181400,1424603970,3330,3330,3330,3330,0
20240318,181300,1424603970,3330,3330,3330,3330,0
20240318,181200,1424603970,3330,3330,3330,3330,0
20240318,181100,1424603970,3330,3330,3330,3330,0
20240318,181000,1424603970,3330,3330,3330,3330,0
20240318,180900,1424603970,3330,3330,3330,3330,0
20240318,180800,1424603970,3330,3330,3330,3330,0
20240318,180700,1424603970,3330,3330,3330,3330,0
20240318,180600,1424603970,3330,3330,3330,3330,0
20240318,180500,1424603970,3330,3330,3330,3330,0
20240318,180400,1424603970,3330,3330,3330,3330,0
20240318,180300,1424603970,3330,3330,3330,3330,0
20240318,180200,1424603970,3330,3330,3330,3330,0
20240318,180100,1424603970,3330,3330,3330,3330,0
20240318,180000,1424603970,3330,3330,3330,3330,0
20240318,175900,1424603970,3330,3330,3330,3330,0
20240318,175800,1424603970,3330,3330,3330,3330,0
20240318,175700,1424603970,3330,3330,3330,3330,0
20240318,175600,1424603970,3330,3330,3330,3330,0
20240318,175500,1424603970,3330,3330,3330,3330,0
20240318,175400,1424603970,3330,3330,3330,3330,4233
20240318,175300,1424603970,3330,3330,3330,3330,0
20240318,175200,1424603970,3330,3330,3330,3330,0
20240318,175100,1424603970,3330,3330,3330,3330,0
20240318,175000,1424603970,3330,3330,3330,3330,0
20240318,174900,1424603970,3330,3330,3330,3330,0
20240318,174800,1424603970,3330,3330,3330,3330,0
20240318,174700,1424603970,3330,3330,3330,3330,0
20240318,174600,1424603970,3330,3330,3330,3330,0
20240318,174500,1424603970,3330,3330,3330,3330,0
20240318,174400,1424603970,3330,3330,3330,3330,0
20240318,174300,1424603970,3330,3330,3330,3330,0
20240318,174200,1424603970,3330,3330,3330,3330,0
20240318,174100,1424603970,3330,3330,3330,3330,0
20240318,174000,1424603970,3330,3330,3330,3330,0
20240318,173900,1424603970,3330,3330,3330,3330,0
20240318,173800,1424603970,3330,3330,3330,3330,0
20240318,173700,1424603970,3330,3330,3330,3330,0
20240318,173600,1424603970,3330,3330,3330,3330,0
20240318,173500,1424603970,3330,3330,3330,3330,0
20240318,173400,1424603970,3330,3330,3330,3330,0
20240318,173300,1424603970,3330,3330,3330,3330,0
20240318,173200,1424603970,3330,3330,3330,3330,0
20240318,173100,1424603970,3330,3330,3330,3330,0
20240318,173000,1424603970,3330,3330,3330,3330,0
20240318,172900,1424603970,3330,3330,3330,3330,0
20240318,172800,1424603970,3330,3330,3330,3330,0
20240318,172700,1424603970,3330,3330,3330,3330,0
20240318,172600,1424603970,3330,3330,3330,3330,0
20240318,172500,1424603970,3330,3330,3330,3330,0
20240318,172400,1424603970,3330,3330,3330,3330,4233
20240318,172300,1424603970,3330,3330,3330,3330,0
20240318,172200,1424603970,3330,3330,3330,3330,0
20240318,172100,1424603970,3330,3330,3330,3330,0
20240318,172000,1424603970,3330,3330,3330,3330,0
20240318,171900,1424603970,3330,3330,3330,3330,0
20240318,171800,1424603970,3330,3330,3330,3330,0
20240318,171700,1424603970,3330,3330,3330,3330,0
20240318,171600,1424603970,3330,3330,3330,3330,0
20240318,171500,1424603970,3330,3330,3330,3330,0
20240318,171400,1424603970,3330,3330,3330,3330,0
20240318,171300,1424603970,3330,3330,3330,3330,0
20240318,171200,1424603970,3330,3330,3330,3330,0
20240318,171100,1424603970,3330,3330,3330,3330,0
20240318,171000,1424603970,3330,3330,3330,3330,0
20240318,170900,1424603970,3330,3330,3330,3330,0
20240318,170800,1424603970,3330,3330,3330,3330,0
20240318,170700,1424603970,3330,3330,3330,3330,0
20240318,170600,1424603970,3330,3330,3330,3330,0
20240318,170500,1424603970,3330,3330,3330,3330,0
20240318,170400,1424603970,3330,3330,3330,3330,0
20240318,170300,1424603970,3330,3330,3330,3330,0
20240318,170200,1424603970,3330,3330,3330,3330,0
20240318,170100,1424603970,3330,3330,3330,3330,0
20240318,170000,1424603970,3330,3330,3330,3330,0
20240318,165900,1424603970,3330,3330,3330,3330,0
20240318,165800,1424603970,3330,3330,3330,3330,0
20240318,165700,1424603970,3330,3330,3330,3330,0
20240318,165600,1424603970,3330,3330,3330,3330,0
20240318,165500,1424603970,3330,3330,3330,3330,0
20240318,165400,1424603970,3330,3330,3330,3330,4233
20240318,165300,1424603970,3330,3330,3330,3330,0
20240318,165200,1424603970,3330,3330,3330,3330,0
20240318,165100,1424603970,3330,3330,3330,3330,0
20240318,165000,1424603970,3330,3330,3330,3330,0
20240318,164900,1424603970,3330,3330,3330,3330,0
20240318,164800,1424603970,3330,3330,3330,3330,0
20240318,164700,1424603970,3330,3330,3330,3330,0
20240318,164600,1424603970,3330,3330,3330,3330,0
20240318,164500,1424603970,3330,3330,3330,3330,0
20240318,164400,1424603970,3330,3330,3330,3330,0
20240318,164300,1424603970,3330,3330,3330,3330,0
20240318,164200,1424603970,3330,3330,3330,3330,0
20240318,164100,1424603970,3330,3330,3330,3330,0
20240318,164000,1424603970,3330,3330,3330,3330,0
20240318,163900,1424603970,3330,3330,3330,3330,0
20240318,163800,1424603970,3330,3330,3330,3330,0
20240318,163700,1424603970,3330,3330,3330,3330,0
20240318,163600,1424603970,3330,3330,3330,3330,0
20240318,163500,1424603970,3330,3330,3330,3330,0
20240318,163400,1424603970,3330,3330,3330,3330,0
20240318,163300,1424603970,3330,3330,3330,3330,0
20240318,163200,1424603970,3330,3330,3330,3330,0
20240318,163100,1424603970,3330,3330,3330,3330,0
20240318,163000,1424603970,3330,3330,3330,3330,0
20240318,162900,1424603970,3330,3330,3330,3330,0
20240318,162800,1424603970,3330,3330,3330,3330,0
20240318,162700,1424603970,3330,3330,3330,3330,0
20240318,162600,1424603970,3330,3330,3330,3330,0
20240318,162500,1424603970,3330,3330,3330,3330,0
20240318,162400,1424603970,3330,3330,3330,3330,4233
20240318,162300,1424603970,3330,3330,3330,3330,0
20240318,162200,1424603970,3330,3330,3330,3330,0
20240318,162100,1424603970,3330,3330,3330,3330,0
20240318,162000,1424603970,3330,3330,3330,3330,0
20240318,161900,1424603970,3330,3330,3330,3330,0
20240318,161800,1424603970,3330,3330,3330,3330,0
20240318,161700,1424603970,3330,3330,3330,3330,0
20240318,161600,1424603970,3330,3330,3330,3330,0
20240318,161500,1424603970,3330,3330,3330,3330,0
20240318,161400,1424603970,3330,3330,3330,3330,0
20240318,161300,1424603970,3330,3330,3330,3330,0
20240318,161200,1424603970,3330,3330,3330,3330,0
20240318,161100,1424603970,3330,3330,3330,3330,0
20240318,161000,1424603970,3330,3330,3330,3330,0
20240318,160900,1424603970,3330,3330,3330,3330,0
20240318,160800,1424603970,3330,3330,3330,3330,0
20240318,160700,1424603970,3330,3330,3330,3330,0
20240318,160600,1424603970,3330,3330,3330,3330,0
20240318,160500,1424603970,3330,3330,3330,3330,0
20240318,160400,1424603970,3330,3330,3330,3330,0
20240318,160300,1424603970,3330,3330,3330,3330,0
20240318,160200,1424603970,3330,3330,3330,3330,0
20240318,160100,1424603970,3330,3330,3330,3330,0
20240318,160000,1424603970,3330,3330,3330,3330,0
20240318,155900,1424603970,3330,3330,3330,3330,0
20240318,155800,1424603970,3330,3330,3330,3330,0
20240318,155700,1424603970,3330,3330,3330,3330,0
20240318,155600,1424603970,3330,3330,3330,3330,0
20240318,155500,1424603970,3330,3330,3330,3330,0
20240318,155400,1424603970,3330,3330,3330,3330,4233
20240318,155300,1424603970,3330,3330,3330,3330,0
20240318,155200,1424603970,3330,3330,3330,3330,0
20240318,155100,1424603970,3330,3330,3330,3330,0
20240318,155000,1424603970,3330,3330,3330,3330,0
20240318,154900,1424603970,3330,3330,3330,3330,0
20240318,154800,1424603970,3330,3330,3330,3330,0
20240318,154700,1424603970,3330,3330,3330,3330,0
20240318,154600,1424603970,3330,3330,3330,3330,0
20240318,154500,1424603970,3330,3330,3330,3330,0
20240318,154400,1424603970,3330,3330,3330,3330,0
20240318,154300,1424603970,3330,3330,3330,3330,0
20240318,154200,1424603970,3330,3330,3330,3330,0
20240318,154100,1424603970,3330,3330,3330,3330,0
20240318,154000,1424603970,3330,3330,3330,3330,0
20240318,153900,1424603970,3330,3330,3330,3330,0
20240318,153800,1424603970,3330,3330,3330,3330,0
20240318,153700,1424603970,3330,3330,3330,3330,0
20240318,153600,1424603970,3330,3330,3330,3330,0
20240318,153500,1424603970,3330,3330,3330,3330,0
20240318,153400,1424603970,3330,3330,3330,3330,0
20240318,153300,1424603970,3330,3330,3330,3330,0
20240318,153200,1424603970,3330,3330,3330,3330,0
20240318,153100,1424603970,3330,3330,3330,3330,0
20240318,153000,1424603970,3330,3330,3330,3330,4233
20240318,152900,1410508080,3335,3335,3335,3335,0
20240318,152800,1410508080,3335,3335,3335,3335,0
20240318,152700,1410508080,3335,3335,3335,3335,0
20240318,152600,1410508080,3335,3335,3335,3335,0
20240318,152500,1410508080,3335,3335,3335,3335,0
20240318,152400,1410508080,3335,3335,3335,3335,0
20240318,152300,1410508080,3335,3335,3335,3335,0
20240318,152200,1410508080,3335,3335,3335,3335,0
20240318,152100,1410508080,3335,3335,3335,3335,0
20240318,152000,1410508080,3335,3335,3335,3335,0
20240318,151900,1410508080,3335,3335,3335,3330,725
20240318,151800,1408092205,3335,3335,3335,3335,28
20240318,151700,1407998825,3330,3330,3330,3330,556
20240318,151600,1406147345,3335,3335,3335,3335,0
20240318,151500,1406147345,3335,3330,3335,3330,173
20240318,151400,1405571115,3335,3335,3335,3335,100
20240318,151300,1405237615,3330,3330,3330,3325,695
20240318,151200,1402924740,3330,3325,3330,3325,2100
20240318,151100,1395941740,3330,3330,3330,3330,506
20240318,151000,1394256760,3335,3330,3335,3330,201
20240318,150900,1393587425,3330,3330,3330,3330,30
20240318,150800,1393487525,3330,3335,3335,3330,2040
20240318,150700,1386684325,3335,3330,3335,3330,737
20240318,150600,1384229800,3335,3330,3335,3330,781
20240318,150500,1381625570,3335,3330,3335,3330,81
20240318,150400,1381355835,3335,3330,3335,3330,62
20240318,150300,1381149265,3325,3330,3330,3325,1821
20240318,150200,1375085920,3335,3335,3335,3335,20
20240318,150100,1375019220,3335,3335,3335,3335,40
20240318,150000,1374885820,3335,3335,3335,3335,344
20240318,145900,1373738580,3335,3335,3335,3330,214
20240318,145800,1373025160,3335,3330,3335,3330,12
20240318,145700,1372985145,3330,3330,3335,3330,1665
20240318,145600,1367440645,3330,3330,3335,3330,347
20240318,145500,1366285130,3335,3335,3335,3335,10
20240318,145400,1366251780,3335,3335,3335,3335,1020
20240318,145300,1362850080,3335,3335,3335,3335,1
20240318,145200,1362846745,3335,3335,3335,3335,1
20240318,145100,1362843410,3335,3335,3335,3335,0
20240318,145000,1362843410,3335,3330,3335,3330,51
20240318,144900,1362673575,3335,3335,3335,3335,512
20240318,144800,1360966055,3335,3335,3335,3335,30
20240318,144700,1360866005,3335,3335,3335,3335,40
20240318,144600,1360732605,3335,3330,3335,3330,1628
20240318,144500,1355311315,3330,3330,3330,3330,0
20240318,144400,1355311315,3330,3330,3330,3330,54
20240318,144300,1355131495,3325,3325,3325,3325,800
20240318,144200,1352471495,3330,3330,3330,3330,0
20240318,144100,1352471495,3330,3325,3330,3325,197
20240318,144000,1351816465,3330,3330,3330,3330,1
20240318,143900,1351813135,3325,3330,3330,3325,9
20240318,143800,1351783200,3325,3325,3325,3325,77
20240318,143700,1351527175,3330,3330,3330,3330,441
20240318,143600,1350058645,3330,3330,3330,3330,395
20240318,143500,1348743295,3335,3335,3335,3335,0
20240318,143400,1348743295,3335,3330,3335,3330,4
20240318,143300,1348729970,3325,3330,3330,3325,1531
20240318,143200,1343636445,3335,3330,3335,3330,610
20240318,143100,1341605095,3335,3330,3335,3330,722
20240318,143000,1339200830,3335,3330,3335,3330,662
20240318,142900,1336996365,3330,3335,3335,3330,208
20240318,142800,1336302940,3330,3335,3335,3330,58
20240318,142700,1336109785,3335,3330,3335,3330,102
20240318,142600,1335770115,3335,3335,3335,3330,104
20240318,142500,1335423780,3330,3330,3330,3330,200
20240318,142400,1334757780,3335,3335,3335,3335,14
20240318,142300,1334711090,3335,3335,3335,3335,0
20240318,142200,1334711090,3335,3335,3335,3335,0
20240318,142100,1334711090,3335,3330,3335,3330,2
20240318,142000,1334704425,3330,3330,3330,3330,165
20240318,141900,1334154975,3330,3330,3330,3330,58
20240318,141800,1333961835,3325,3330,3330,3325,2028
20240318,141700,1327218685,3330,3330,3330,3330,84
20240318,141600,1326938965,3330,3330,3330,3330,1
20240318,141500,1326935635,3335,3330,3335,3330,286
20240318,141400,1325983250,3330,3330,3330,3330,0
20240318,141300,1325983250,3330,3330,3330,3330,10
20240318,141200,1325949950,3330,3335,3335,3330,165
20240318,141100,1325400375,3330,3330,3330,3330,5
20240318,141000,1325383725,3330,3330,3330,3330,110
20240318,140900,1325017425,3330,3330,3330,3330,3
20240318,140800,1325007435,3330,3330,3330,3330,0
20240318,140700,1325007435,3330,3335,3335,3330,17
20240318,140600,1324950750,3335,3335,3335,3335,5
20240318,140500,1324934075,3325,3325,3325,3325,15
20240318,140400,1324884200,3335,3330,3335,3330,1024
20240318,140300,1321474275,3335,3330,3335,3330,12
20240318,140200,1321434310,3330,3330,3330,3330,2
20240318,140100,1321427650,3330,3330,3330,3330,0
20240318,140000,1321427650,3330,3330,3330,3330,1722
20240318,135900,1315693390,3330,3330,3330,3330,1244
20240318,135800,1311550870,3330,3325,3330,3325,111
20240318,135700,1311181245,3330,3325,3330,3325,1350
20240318,135600,1306689495,3325,3330,3330,3325,2961
20240318,135500,1296844115,3325,3325,3325,3325,3641
20240318,135400,1284737790,3325,3325,3325,3325,6890
20240318,135300,1261828540,3325,3325,3325,3325,4539
20240318,135200,1246736365,3325,3325,3325,3325,1800
20240318,135100,1240751365,3325,3330,3330,3325,6155
20240318,135000,1220285390,3330,3330,3330,3330,2
20240318,134900,1220278730,3330,3330,3330,3330,1
20240318,134800,1220275400,3325,3325,3325,3325,0
20240318,134700,1220275400,3325,3325,3325,3325,0
20240318,134600,1220275400,3325,3325,3325,3325,3277
20240318,134500,1209379375,3330,3325,3330,3325,510
20240318,134400,1207682575,3325,3325,3325,3325,813
20240318,134300,1204979350,3325,3325,3330,3325,567
20240318,134200,1203093975,3330,3330,3330,3330,121
20240318,134100,1202691045,3325,3325,3325,3325,62
20240318,134000,1202484895,3330,3330,3330,3330,0
20240318,133900,1202484895,3330,3330,3330,3330,25
20240318,133800,1202401645,3330,3330,3330,3330,201
20240318,133700,1201732315,3325,3330,3330,3325,12
20240318,133600,1201692365,3330,3335,3335,3325,145
20240318,133500,1201209760,3330,3330,3330,3330,919
20240318,133400,1198149490,3330,3330,3330,3325,386
20240318,133300,1196864860,3330,3330,3330,3330,845
20240318,133200,1194051010,3330,3335,3335,3330,9
20240318,133100,1194021000,3335,3335,3335,3335,1
20240318,133000,1194017665,3330,3330,3335,3330,2998
20240318,132900,1184034300,3335,3335,3335,3335,0
20240318,132800,1184034300,3335,3335,3335,3335,3
20240318,132700,1184024295,3335,3330,3335,3330,2413
20240318,132600,1175989000,3335,3330,3335,3330,39
20240318,132500,1175859110,3335,3335,3335,3335,500
20240318,132400,1174191610,3335,3335,3335,3335,0
20240318,132300,1174191610,3335,3330,3335,3330,1670
20240318,132200,1168630490,3335,3335,3335,3335,6
20240318,132100,1168610480,3335,3335,3335,3335,1
20240318,132000,1168607145,3330,3330,3330,3330,131
20240318,131900,1168170915,3330,3335,3335,3330,3250
20240318,131800,1157348165,3335,3330,3335,3330,500
20240318,131700,1155681665,3335,3335,3335,3335,352
20240318,131600,1154507745,3335,3335,3335,3335,0
20240318,131500,1154507745,3335,3335,3335,3335,0
20240318,131400,1154507745,3335,3335,3335,3335,0
20240318,131300,1154507745,3335,3335,3335,3335,0
20240318,131200,1154507745,3335,3330,3335,3330,148
20240318,131100,1154014900,3335,3335,3335,3335,1
20240318,131000,1154011565,3330,3330,3330,3330,435
20240318,130900,1152563015,3335,3335,3335,3335,0
20240318,130800,1152563015,3335,3335,3335,3335,200
20240318,130700,1151896015,3335,3335,3335,3335,11
20240318,130600,1151859330,3335,3335,3335,3335,0
20240318,130500,1151859330,3335,3330,3335,3330,803
20240318,130400,1149184825,3330,3330,3330,3330,29
20240318,130300,1149088255,3330,3330,3330,3330,3
20240318,130200,1149078265,3330,3330,3330,3330,755
20240318,130100,1146564115,3335,3335,3335,3335,0
20240318,130000,1146564115,3335,3335,3335,3335,1
20240318,125900,1146560780,3330,3330,3330,3330,10
20240318,125800,1146527480,3335,3335,3335,3335,50
20240318,125700,1146360730,3335,3335,3335,3335,0
20240318,125600,1146360730,3335,3335,3335,3330,4
20240318,125500,1146347400,3330,3330,3330,3330,200
20240318,125400,1145681400,3330,3330,3330,3330,17
20240318,125300,1145624790,3330,3330,3330,3330,0
20240318,125200,1145624790,3330,3330,3330,3330,270
20240318,125100,1144725690,3330,3330,3330,3330,50
20240318,125000,1144559190,3335,3335,3335,3335,10
20240318,124900,1144525840,3330,3330,3330,3330,3000
20240318,124800,1134535840,3335,3335,3335,3335,850
20240318,124700,1131701090,3335,3335,3335,3335,38
20240318,124600,1131574360,3335,3330,3335,3330,3005
20240318,124500,1121567685,3330,3330,3330,3330,0
20240318,124400,1121567685,3330,3330,3330,3330,0
20240318,124300,1121567685,3330,3335,3335,3330,1000
20240318,124200,1118235185,3330,3330,3330,3330,3000
20240318,124100,1108245185,3330,3330,3330,3330,7
20240318,124000,1108221875,3330,3330,3330,3330,7
20240318,123900,1108198565,3330,3335,3335,3330,4022
20240318,123800,1094796285,3335,3335,3335,3335,0
20240318,123700,1094796285,3335,3335,3335,3335,1599
20240318,123600,1089463620,3335,3335,3335,3335,701
20240318,123500,1087125785,3330,3330,3330,3330,782
20240318,123400,1084521725,3335,3335,3335,3330,112
20240318,123300,1084148340,3335,3335,3335,3335,2388
20240318,123200,1076184360,3335,3335,3335,3335,866
20240318,123100,1073296250,3330,3330,3330,3330,1695
20240318,123000,1067651900,3335,3335,3335,3330,2374
20240318,122900,1059746075,3335,3335,3335,3335,0
20240318,122800,1059746075,3335,3335,3335,3335,0
20240318,122700,1059746075,3335,3335,3335,3335,0
20240318,122600,1059746075,3335,3335,3335,3335,100
20240318,122500,1059412575,3335,3335,3335,3335,756
20240318,122400,1056891315,3330,3335,3335,3330,25
20240318,122300,1056808055,3330,3335,3335,3330,84
20240318,122200,1056528285,3335,3335,3335,3335,2703
20240318,122100,1047513780,3340,3340,3340,3340,0
20240318,122000,1047513780,3340,3335,3340,3335,5
20240318,121900,1047497100,3335,3335,3335,3335,4
20240318,121800,1047483760,3340,3340,3340,3340,0
20240318,121700,1047483760,3340,3340,3340,3340,0
20240318,121600,1047483760,3340,3335,3340,3335,2
20240318,121500,1047477085,3340,3335,3340,3335,2101
20240318,121400,1040470245,3340,3340,3340,3340,5
20240318,121300,1040453545,3340,3340,3340,3340,1
20240318,121200,1040450205,3335,3335,3335,3335,318
20240318,121100,1039389675,3340,3340,3340,3340,2
20240318,121000,1039382995,3340,3335,3340,3335,2001
20240318,120900,1032709655,3340,3335,3340,3335,184
20240318,120800,1032096010,3340,3340,3340,3340,1292
20240318,120700,1027780730,3345,3345,3345,3345,470
20240318,120600,1026208580,3345,3345,3345,3345,10
20240318,120500,1026175130,3345,3340,3345,3340,4140
20240318,120400,1012347525,3340,3340,3340,3340,11
20240318,120300,1012310785,3335,3340,3340,3335,1999
20240318,120200,1005643295,3340,3340,3340,3340,14
20240318,120100,1005596535,3340,3340,3340,3340,100
20240318,120000,1005262535,3340,3340,3340,3340,0
20240318,115900,1005262535,3340,3340,3340,3340,29
20240318,115800,1005165675,3335,3340,3340,3335,366
20240318,115700,1003945035,3340,3340,3340,3335,601
20240318,115600,1001940195,3340,3340,3340,3340,0
20240318,115500,1001940195,3340,3340,3340,3340,1
20240318,115400,1001936855,3340,3340,3340,3340,0
20240318,115300,1001936855,3340,3340,3340,3340,0
20240318,115200,1001936855,3340,3340,3340,3340,31
20240318,115100,1001833315,3340,3340,3340,3340,50
20240318,115000,1001666315,3340,3335,3340,3335,15
20240318,114900,1001616285,3335,3335,3335,3335,21
20240318,114800,1001546250,3340,3340,3340,3340,0
20240318,114700,1001546250,3340,3340,3340,3340,346
20240318,114600,1000390610,3340,3340,3340,3340,16
20240318,114500,1000337170,3340,3340,3340,3340,0
20240318,114400,1000337170,3340,3340,3340,3340,12
20240318,114300,1000297090,3335,3335,3335,3335,450
20240318,114200,998796340,3340,3340,3340,3340,3277
20240318,114100,987851160,3335,3335,3335,3335,402
20240318,114000,986510490,3335,3335,3335,3335,50
20240318,113900,986343740,3335,3335,3335,3335,119
20240318,113800,985946875,3335,3330,3335,3330,131
20240318,113700,985510495,3330,3330,3330,3330,1
20240318,113600,985507165,3330,3330,3330,3330,0
20240318,113500,985507165,3330,3330,3330,3330,600
20240318,113400,983509165,3330,3330,3330,3330,0
20240318,113300,983509165,3330,3330,3330,3330,0
20240318,113200,983509165,3330,3340,3340,3330,2076
20240318,113100,976578720,3335,3335,3335,3335,1841
20240318,113000,970438985,3330,3330,3330,3330,70
20240318,112900,970205885,3330,3330,3330,3330,0
20240318,112800,970205885,3330,3335,3335,3330,8788
20240318,112700,940941840,3330,3330,3330,3330,0
20240318,112600,940941840,3330,3330,3330,3330,0
20240318,112500,940941840,3330,3335,3335,3330,451
20240318,112400,939439960,3330,3330,3330,3330,2423
20240318,112300,931371370,3330,3330,3335,3330,650
20240318,112200,929206620,3335,3335,3335,3335,163
20240318,112100,928663015,3335,3335,3335,3330,171
20240318,112000,928092735,3335,3335,3335,3335,441
20240318,111900,926622000,3335,3335,3335,3335,0
20240318,111800,926622000,3335,3335,3335,3335,232
20240318,111700,925848280,3335,3335,3335,3335,100
20240318,111600,925514780,3335,3335,3335,3335,611
20240318,111500,923477095,3330,3335,3335,3330,1110
20240318,111400,919776920,3335,3335,3335,3335,2959
20240318,111300,909908655,3335,3340,3340,3335,340
20240318,111200,908774455,3340,3335,3340,3335,421
20240318,111100,907370370,3340,3340,3340,3340,24
20240318,111000,907290210,3335,3335,3335,3335,756
20240318,110900,904768950,3340,3340,3340,3340,0
20240318,110800,904768950,3340,3340,3340,3340,14
20240318,110700,904722190,3340,3340,3340,3340,1111
20240318,110600,901011450,3340,3340,3340,3340,4645
20240318,110500,885497150,3340,3350,3350,3340,316
20240318,110400,884441690,3340,3345,3345,3340,1020
20240318,110300,881032260,3350,3350,3350,3350,10
20240318,110200,880998760,3350,3350,3350,3350,7
20240318,110100,880975310,3345,3350,3350,3345,2
20240318,110000,880968615,3345,3350,3350,3345,1205
20240318,105900,876937865,3345,3350,3350,3345,2200
20240318,105800,869577865,3350,3350,3350,3350,0
20240318,105700,869577865,3350,3350,3350,3350,20
20240318,105600,869510865,3350,3350,3355,3350,2022
20240318,105500,862737155,3355,3355,3355,3355,1
20240318,105400,862733800,3355,3355,3355,3355,300
20240318,105300,861727300,3355,3355,3360,3350,4666
20240318,105200,846095685,3350,3350,3350,3350,273
20240318,105100,845181135,3360,3360,3360,3360,1
20240318,105000,845177775,3355,3360,3360,3355,869
20240318,104900,842260135,3355,3355,3355,3355,140
20240318,104800,841790435,3360,3355,3360,3355,3446
20240318,104700,830222310,3355,3355,3355,3355,1171
20240318,104600,826293605,3355,3355,3360,3355,2879
20240318,104500,816634465,3355,3355,3360,3355,3099
20240318,104400,806237315,3360,3360,3360,3360,21
20240318,104300,806166755,3360,3360,3360,3360,1603
20240318,104200,800780675,3360,3360,3365,3360,286
20240318,104100,799818840,3360,3360,3365,3360,4824
20240318,104000,783607090,3355,3360,3360,3355,614
20240318,103900,781546800,3360,3360,3360,3360,2399
20240318,103800,773486160,3360,3360,3360,3360,349
20240318,103700,772313520,3360,3360,3360,3360,1218
20240318,103600,768221040,3360,3360,3360,3360,423
20240318,103500,766799760,3360,3360,3360,3360,66
20240318,103400,766578000,3360,3360,3360,3355,1020
20240318,103300,763150850,3355,3360,3360,3355,6636
20240318,103200,740854145,3360,3365,3365,3360,1671
20240318,103100,735232235,3365,3365,3365,3365,1810
20240318,103000,729141585,3365,3365,3365,3365,4093
20240318,102900,715368640,3365,3360,3365,3360,1627
20240318,102800,709901625,3365,3365,3370,3360,2594
20240318,102700,701170855,3365,3355,3365,3355,1870
20240318,102600,694878695,3360,3365,3365,3350,5392
20240318,102500,676775725,3365,3355,3370,3355,6355
20240318,102400,655404800,3360,3350,3360,3345,58565
20240318,102300,459111570,3350,3345,3350,3345,323
20240318,102200,458029535,3345,3350,3350,3345,2071
20240318,102100,451094735,3345,3345,3350,3345,1766
20240318,102000,445187410,3350,3350,3350,3345,105
20240318,101900,444835935,3345,3350,3350,3345,1100
20240318,101800,441155935,3350,3350,3350,3345,2843
20240318,101700,431631900,3350,3355,3355,3350,3755
20240318,101600,419052395,3355,3355,3355,3350,371
20240318,101500,417808975,3355,3350,3355,3350,124
20240318,101400,417393555,3355,3350,3355,3350,3072
20240318,101300,407102005,3350,3355,3355,3350,787
20240318,101200,404463270,3355,3350,3355,3350,2506
20240318,101100,396059130,3355,3350,3355,3350,3472
20240318,101000,384426915,3350,3350,3355,3350,6341
20240318,100900,363184550,3350,3350,3350,3345,3251
20240318,100800,352300975,3350,3345,3350,3345,2634
20240318,100700,343484910,3350,3345,3350,3345,6292
20240318,100600,322412175,3345,3340,3350,3335,7773
20240318,100500,296415215,3335,3335,3340,3335,5635
20240318,100400,277600530,3340,3330,3340,3325,7084
20240318,100300,253995195,3330,3335,3335,3325,112
20240318,100200,253622730,3330,3330,3330,3325,620
20240318,100100,251559230,3330,3330,3330,3330,1505
20240318,100000,246547580,3335,3335,3335,3335,200
20240318,095900,245880580,3340,3330,3340,3330,3854
20240318,095800,233030735,3330,3330,3335,3330,3826
20240318,095700,220290080,3330,3335,3335,3325,45
20240318,095600,220140225,3330,3325,3330,3325,2005
20240318,095500,213466080,3330,3330,3330,3325,652
20240318,095400,211294960,3330,3325,3330,3325,1813
20240318,095300,205265735,3320,3320,3320,3320,1001
20240318,095200,201942415,3325,3320,3325,3320,103
20240318,095100,201599945,3325,3325,3325,3325,343
20240318,095000,200459470,3325,3315,3325,3315,2089
20240318,094900,193524735,3315,3315,3315,3315,1
20240318,094800,193521420,3305,3315,3315,3305,12
20240318,094700,193481735,3305,3315,3315,3305,36
20240318,094600,193362715,3300,3320,3320,3300,3040
20240318,094500,183322910,3315,3315,3320,3315,306
20240318,094400,182308495,3320,3315,3320,3315,663
20240318,094300,180110625,3315,3315,3315,3315,199
20240318,094200,179450940,3320,3320,3320,3320,1
20240318,094100,179447620,3320,3315,3320,3315,788
20240318,094000,176835390,3320,3315,3320,3315,253
20240318,093900,175996680,3320,3320,3320,3320,3
20240318,093800,175986720,3320,3315,3320,3315,800
20240318,093700,173334220,3320,3320,3320,3320,2153
20240318,093600,166186260,3320,3320,3320,3315,3560
20240318,093500,154367560,3315,3315,3315,3315,73
20240318,093400,154125565,3315,3310,3315,3310,1463
20240318,093300,149279120,3310,3320,3320,3310,146
20240318,093200,148795785,3320,3325,3325,3320,24
20240318,093100,148715990,3310,3325,3325,3310,263
20240318,093000,147844600,3325,3315,3325,3315,2910
20240318,092900,138183595,3320,3320,3320,3320,302
20240318,092800,137180955,3315,3320,3320,3315,508
20240318,092700,135496895,3315,3320,3320,3310,2142
20240318,092600,128395720,3320,3310,3320,3310,14
20240318,092500,128349270,3320,3320,3320,3310,2042
20240318,092400,121587700,3310,3320,3320,3310,115
20240318,092300,121206050,3320,3315,3320,3315,3646
20240318,092200,109113170,3310,3315,3315,3310,90
20240318,092100,108815245,3315,3315,3315,3310,1030
20240318,092000,105400870,3315,3315,3315,3315,10
20240318,091900,105367720,3315,3315,3315,3315,518
20240318,091800,103650550,3315,3315,3315,3315,20
20240318,091700,103584250,3310,3310,3310,3310,20
20240318,091600,103518050,3315,3310,3315,3310,4019
20240318,091500,90215105,3310,3310,3310,3310,350
20240318,091400,89056605,3305,3310,3310,3305,218
20240318,091300,88335545,3310,3315,3315,3310,696
20240318,091200,86028365,3315,3325,3325,3315,24
20240318,091100,85948670,3320,3315,3325,3315,1460
20240318,091000,81102535,3320,3325,3325,3320,114
20240318,090900,80723990,3325,3315,3325,3310,2305
20240318,090800,73089375,3315,3315,3315,3315,308
20240318,090700,72068355,3315,3320,3320,3315,2152
20240318,090600,64923740,3320,3310,3320,3310,81
20240318,090500,64655395,3325,3320,3325,3320,1010
20240318,090400,61297165,3325,3310,3325,3310,561
20240318,090300,59437910,3305,3305,3310,3305,10995
20240318,090200,23099430,3300,3305,3305,3295,2370
20240318,090100,15284570,3305,3300,3305,3300,2274
20240318,090000,7776200,3295,3295,3295,3295,2360