stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,815745085,2445,2445,2445,2445,2606
20240318,185800,815745085,2445,2445,2445,2445,0
20240318,185700,815745085,2445,2445,2445,2445,0
20240318,185600,815745085,2445,2445,2445,2445,0
20240318,185500,815745085,2445,2445,2445,2445,0
20240318,185400,815745085,2445,2445,2445,2445,0
20240318,185300,815745085,2445,2445,2445,2445,0
20240318,185200,815745085,2445,2445,2445,2445,0
20240318,185100,815745085,2445,2445,2445,2445,0
20240318,185000,815745085,2445,2445,2445,2445,0
20240318,184900,815745085,2445,2445,2445,2445,0
20240318,184800,815745085,2445,2445,2445,2445,0
20240318,184700,815745085,2445,2445,2445,2445,0
20240318,184600,815745085,2445,2445,2445,2445,0
20240318,184500,815745085,2445,2445,2445,2445,0
20240318,184400,815745085,2445,2445,2445,2445,0
20240318,184300,815745085,2445,2445,2445,2445,0
20240318,184200,815745085,2445,2445,2445,2445,0
20240318,184100,815745085,2445,2445,2445,2445,0
20240318,184000,815745085,2445,2445,2445,2445,0
20240318,183900,815745085,2445,2445,2445,2445,0
20240318,183800,815745085,2445,2445,2445,2445,0
20240318,183700,815745085,2445,2445,2445,2445,0
20240318,183600,815745085,2445,2445,2445,2445,0
20240318,183500,815745085,2445,2445,2445,2445,0
20240318,183400,815745085,2445,2445,2445,2445,0
20240318,183300,815745085,2445,2445,2445,2445,0
20240318,183200,815745085,2445,2445,2445,2445,0
20240318,183100,815745085,2445,2445,2445,2445,0
20240318,183000,815745085,2445,2445,2445,2445,0
20240318,182900,815745085,2445,2445,2445,2445,2606
20240318,182800,815745085,2445,2445,2445,2445,0
20240318,182700,815745085,2445,2445,2445,2445,0
20240318,182600,815745085,2445,2445,2445,2445,0
20240318,182500,815745085,2445,2445,2445,2445,0
20240318,182400,815745085,2445,2445,2445,2445,0
20240318,182300,815745085,2445,2445,2445,2445,0
20240318,182200,815745085,2445,2445,2445,2445,0
20240318,182100,815745085,2445,2445,2445,2445,0
20240318,182000,815745085,2445,2445,2445,2445,0
20240318,181900,815745085,2445,2445,2445,2445,0
20240318,181800,815745085,2445,2445,2445,2445,0
20240318,181700,815745085,2445,2445,2445,2445,0
20240318,181600,815745085,2445,2445,2445,2445,0
20240318,181500,815745085,2445,2445,2445,2445,0
20240318,181400,815745085,2445,2445,2445,2445,0
20240318,181300,815745085,2445,2445,2445,2445,0
20240318,181200,815745085,2445,2445,2445,2445,0
20240318,181100,815745085,2445,2445,2445,2445,0
20240318,181000,815745085,2445,2445,2445,2445,0
20240318,180900,815745085,2445,2445,2445,2445,0
20240318,180800,815745085,2445,2445,2445,2445,0
20240318,180700,815745085,2445,2445,2445,2445,0
20240318,180600,815745085,2445,2445,2445,2445,0
20240318,180500,815745085,2445,2445,2445,2445,0
20240318,180400,815745085,2445,2445,2445,2445,0
20240318,180300,815745085,2445,2445,2445,2445,0
20240318,180200,815745085,2445,2445,2445,2445,0
20240318,180100,815745085,2445,2445,2445,2445,0
20240318,180000,815745085,2445,2445,2445,2445,0
20240318,175900,815745085,2445,2445,2445,2445,2606
20240318,175800,815745085,2445,2445,2445,2445,0
20240318,175700,815745085,2445,2445,2445,2445,0
20240318,175600,815745085,2445,2445,2445,2445,0
20240318,175500,815745085,2445,2445,2445,2445,0
20240318,175400,815745085,2445,2445,2445,2445,0
20240318,175300,815745085,2445,2445,2445,2445,0
20240318,175200,815745085,2445,2445,2445,2445,0
20240318,175100,815745085,2445,2445,2445,2445,0
20240318,175000,815745085,2445,2445,2445,2445,0
20240318,174900,815745085,2445,2445,2445,2445,0
20240318,174800,815745085,2445,2445,2445,2445,0
20240318,174700,815745085,2445,2445,2445,2445,0
20240318,174600,815745085,2445,2445,2445,2445,0
20240318,174500,815745085,2445,2445,2445,2445,0
20240318,174400,815745085,2445,2445,2445,2445,0
20240318,174300,815745085,2445,2445,2445,2445,0
20240318,174200,815745085,2445,2445,2445,2445,0
20240318,174100,815745085,2445,2445,2445,2445,0
20240318,174000,815745085,2445,2445,2445,2445,0
20240318,173900,815745085,2445,2445,2445,2445,0
20240318,173800,815745085,2445,2445,2445,2445,0
20240318,173700,815745085,2445,2445,2445,2445,0
20240318,173600,815745085,2445,2445,2445,2445,0
20240318,173500,815745085,2445,2445,2445,2445,0
20240318,173400,815745085,2445,2445,2445,2445,0
20240318,173300,815745085,2445,2445,2445,2445,0
20240318,173200,815745085,2445,2445,2445,2445,0
20240318,173100,815745085,2445,2445,2445,2445,0
20240318,173000,815745085,2445,2445,2445,2445,0
20240318,172900,815745085,2445,2445,2445,2445,2606
20240318,172800,815745085,2445,2445,2445,2445,0
20240318,172700,815745085,2445,2445,2445,2445,0
20240318,172600,815745085,2445,2445,2445,2445,0
20240318,172500,815745085,2445,2445,2445,2445,0
20240318,172400,815745085,2445,2445,2445,2445,0
20240318,172300,815745085,2445,2445,2445,2445,0
20240318,172200,815745085,2445,2445,2445,2445,0
20240318,172100,815745085,2445,2445,2445,2445,0
20240318,172000,815745085,2445,2445,2445,2445,0
20240318,171900,815745085,2445,2445,2445,2445,0
20240318,171800,815745085,2445,2445,2445,2445,0
20240318,171700,815745085,2445,2445,2445,2445,0
20240318,171600,815745085,2445,2445,2445,2445,0
20240318,171500,815745085,2445,2445,2445,2445,0
20240318,171400,815745085,2445,2445,2445,2445,0
20240318,171300,815745085,2445,2445,2445,2445,0
20240318,171200,815745085,2445,2445,2445,2445,0
20240318,171100,815745085,2445,2445,2445,2445,0
20240318,171000,815745085,2445,2445,2445,2445,0
20240318,170900,815745085,2445,2445,2445,2445,0
20240318,170800,815745085,2445,2445,2445,2445,0
20240318,170700,815745085,2445,2445,2445,2445,0
20240318,170600,815745085,2445,2445,2445,2445,0
20240318,170500,815745085,2445,2445,2445,2445,0
20240318,170400,815745085,2445,2445,2445,2445,0
20240318,170300,815745085,2445,2445,2445,2445,0
20240318,170200,815745085,2445,2445,2445,2445,0
20240318,170100,815745085,2445,2445,2445,2445,0
20240318,170000,815745085,2445,2445,2445,2445,0
20240318,165900,815745085,2445,2445,2445,2445,2606
20240318,165800,815745085,2445,2445,2445,2445,0
20240318,165700,815745085,2445,2445,2445,2445,0
20240318,165600,815745085,2445,2445,2445,2445,0
20240318,165500,815745085,2445,2445,2445,2445,0
20240318,165400,815745085,2445,2445,2445,2445,0
20240318,165300,815745085,2445,2445,2445,2445,0
20240318,165200,815745085,2445,2445,2445,2445,0
20240318,165100,815745085,2445,2445,2445,2445,0
20240318,165000,815745085,2445,2445,2445,2445,0
20240318,164900,815745085,2445,2445,2445,2445,0
20240318,164800,815745085,2445,2445,2445,2445,0
20240318,164700,815745085,2445,2445,2445,2445,0
20240318,164600,815745085,2445,2445,2445,2445,0
20240318,164500,815745085,2445,2445,2445,2445,0
20240318,164400,815745085,2445,2445,2445,2445,0
20240318,164300,815745085,2445,2445,2445,2445,0
20240318,164200,815745085,2445,2445,2445,2445,0
20240318,164100,815745085,2445,2445,2445,2445,0
20240318,164000,815745085,2445,2445,2445,2445,0
20240318,163900,815745085,2445,2445,2445,2445,0
20240318,163800,815745085,2445,2445,2445,2445,0
20240318,163700,815745085,2445,2445,2445,2445,0
20240318,163600,815745085,2445,2445,2445,2445,0
20240318,163500,815745085,2445,2445,2445,2445,0
20240318,163400,815745085,2445,2445,2445,2445,0
20240318,163300,815745085,2445,2445,2445,2445,0
20240318,163200,815745085,2445,2445,2445,2445,0
20240318,163100,815745085,2445,2445,2445,2445,0
20240318,163000,815745085,2445,2445,2445,2445,0
20240318,162900,815745085,2445,2445,2445,2445,2606
20240318,162800,815745085,2445,2445,2445,2445,0
20240318,162700,815745085,2445,2445,2445,2445,0
20240318,162600,815745085,2445,2445,2445,2445,0
20240318,162500,815745085,2445,2445,2445,2445,0
20240318,162400,815745085,2445,2445,2445,2445,0
20240318,162300,815745085,2445,2445,2445,2445,0
20240318,162200,815745085,2445,2445,2445,2445,0
20240318,162100,815745085,2445,2445,2445,2445,0
20240318,162000,815745085,2445,2445,2445,2445,0
20240318,161900,815745085,2445,2445,2445,2445,0
20240318,161800,815745085,2445,2445,2445,2445,0
20240318,161700,815745085,2445,2445,2445,2445,0
20240318,161600,815745085,2445,2445,2445,2445,0
20240318,161500,815745085,2445,2445,2445,2445,0
20240318,161400,815745085,2445,2445,2445,2445,0
20240318,161300,815745085,2445,2445,2445,2445,0
20240318,161200,815745085,2445,2445,2445,2445,0
20240318,161100,815745085,2445,2445,2445,2445,0
20240318,161000,815745085,2445,2445,2445,2445,0
20240318,160900,815745085,2445,2445,2445,2445,0
20240318,160800,815745085,2445,2445,2445,2445,0
20240318,160700,815745085,2445,2445,2445,2445,0
20240318,160600,815745085,2445,2445,2445,2445,0
20240318,160500,815745085,2445,2445,2445,2445,0
20240318,160400,815745085,2445,2445,2445,2445,0
20240318,160300,815745085,2445,2445,2445,2445,0
20240318,160200,815745085,2445,2445,2445,2445,0
20240318,160100,815745085,2445,2445,2445,2445,0
20240318,160000,815745085,2445,2445,2445,2445,0
20240318,155900,815745085,2445,2445,2445,2445,2606
20240318,155800,815745085,2445,2445,2445,2445,0
20240318,155700,815745085,2445,2445,2445,2445,0
20240318,155600,815745085,2445,2445,2445,2445,0
20240318,155500,815745085,2445,2445,2445,2445,0
20240318,155400,815745085,2445,2445,2445,2445,0
20240318,155300,815745085,2445,2445,2445,2445,0
20240318,155200,815745085,2445,2445,2445,2445,0
20240318,155100,815745085,2445,2445,2445,2445,0
20240318,155000,815745085,2445,2445,2445,2445,0
20240318,154900,815745085,2445,2445,2445,2445,0
20240318,154800,815745085,2445,2445,2445,2445,0
20240318,154700,815745085,2445,2445,2445,2445,0
20240318,154600,815745085,2445,2445,2445,2445,0
20240318,154500,815745085,2445,2445,2445,2445,0
20240318,154400,815745085,2445,2445,2445,2445,0
20240318,154300,815745085,2445,2445,2445,2445,0
20240318,154200,815745085,2445,2445,2445,2445,0
20240318,154100,815745085,2445,2445,2445,2445,0
20240318,154000,815745085,2445,2445,2445,2445,0
20240318,153900,815745085,2445,2445,2445,2445,0
20240318,153800,815745085,2445,2445,2445,2445,0
20240318,153700,815745085,2445,2445,2445,2445,0
20240318,153600,815745085,2445,2445,2445,2445,0
20240318,153500,815745085,2445,2445,2445,2445,0
20240318,153400,815745085,2445,2445,2445,2445,0
20240318,153300,815745085,2445,2445,2445,2445,0
20240318,153200,815745085,2445,2445,2445,2445,0
20240318,153100,815745085,2445,2445,2445,2445,0
20240318,153000,815745085,2445,2445,2445,2445,2606
20240318,152900,809373415,2445,2445,2445,2445,0
20240318,152800,809373415,2445,2445,2445,2445,0
20240318,152700,809373415,2445,2445,2445,2445,0
20240318,152600,809373415,2445,2445,2445,2445,0
20240318,152500,809373415,2445,2445,2445,2445,0
20240318,152400,809373415,2445,2445,2445,2445,0
20240318,152300,809373415,2445,2445,2445,2445,0
20240318,152200,809373415,2445,2445,2445,2445,0
20240318,152100,809373415,2445,2445,2445,2445,0
20240318,152000,809373415,2445,2445,2445,2445,0
20240318,151900,809373415,2445,2445,2450,2445,36
20240318,151800,809285390,2445,2445,2445,2445,87
20240318,151700,809072675,2445,2445,2445,2445,100
20240318,151600,808828175,2445,2445,2445,2445,341
20240318,151500,807994430,2445,2450,2450,2445,20
20240318,151400,807945435,2440,2440,2440,2440,10
20240318,151300,807921035,2440,2440,2440,2440,238
20240318,151200,807340315,2435,2445,2445,2435,17126
20240318,151100,765539865,2445,2445,2450,2445,3339
20240318,151000,757371010,2450,2450,2450,2450,500
20240318,150900,756146010,2450,2450,2450,2450,24
20240318,150800,756087210,2450,2450,2450,2450,0
20240318,150700,756087210,2450,2450,2450,2450,1607
20240318,150600,752150060,2455,2455,2455,2455,20
20240318,150500,752100960,2455,2455,2455,2455,300
20240318,150400,751364460,2455,2455,2455,2455,11
20240318,150300,751337455,2450,2450,2450,2450,0
20240318,150200,751337455,2450,2455,2455,2450,25
20240318,150100,751276130,2450,2450,2450,2450,469
20240318,150000,750127080,2445,2450,2450,2445,552
20240318,145900,748774690,2450,2450,2450,2450,397
20240318,145800,747802040,2450,2450,2450,2445,3303
20240318,145700,739712500,2450,2450,2450,2450,415
20240318,145600,738695750,2450,2450,2450,2450,1305
20240318,145500,735498500,2445,2450,2450,2445,604
20240318,145400,734021685,2450,2445,2450,2445,450
20240318,145300,732919935,2450,2450,2450,2450,10
20240318,145200,732895435,2445,2445,2445,2445,405
20240318,145100,731905210,2450,2450,2450,2450,120
20240318,145000,731611210,2450,2450,2450,2450,31
20240318,144900,731535260,2450,2450,2450,2450,50
20240318,144800,731412760,2450,2450,2450,2450,194
20240318,144700,730937460,2450,2450,2450,2450,100
20240318,144600,730692460,2450,2450,2450,2450,1073
20240318,144500,728063610,2445,2445,2450,2445,464
20240318,144400,726929125,2445,2445,2445,2445,0
20240318,144300,726929125,2445,2445,2445,2445,1046
20240318,144200,724371655,2445,2445,2445,2445,1000
20240318,144100,721926655,2445,2450,2450,2445,232
20240318,144000,721359225,2450,2450,2450,2450,147
20240318,143900,720999075,2450,2450,2450,2445,1336
20240318,143800,717730975,2450,2450,2450,2450,409
20240318,143700,716728925,2450,2450,2450,2450,0
20240318,143600,716728925,2450,2450,2450,2450,0
20240318,143500,716728925,2450,2450,2450,2450,30
20240318,143400,716655425,2450,2450,2450,2450,6
20240318,143300,716640725,2445,2445,2445,2445,0
20240318,143200,716640725,2445,2445,2445,2445,87
20240318,143100,716428010,2445,2445,2450,2445,1221
20240318,143000,713442660,2455,2455,2455,2455,0
20240318,142900,713442660,2455,2455,2455,2455,1
20240318,142800,713440205,2445,2445,2445,2445,0
20240318,142700,713440205,2445,2450,2450,2445,743
20240318,142600,711620820,2450,2450,2450,2450,0
20240318,142500,711620820,2450,2450,2450,2450,0
20240318,142400,711620820,2450,2450,2450,2450,0
20240318,142300,711620820,2450,2450,2450,2450,89
20240318,142200,711402770,2450,2450,2450,2450,889
20240318,142100,709224720,2455,2455,2455,2455,12
20240318,142000,709195260,2455,2455,2455,2455,1
20240318,141900,709192805,2455,2455,2455,2455,681
20240318,141800,707520950,2455,2455,2455,2455,0
20240318,141700,707520950,2455,2455,2455,2455,100
20240318,141600,707275450,2455,2455,2455,2455,300
20240318,141500,706538950,2455,2455,2455,2455,626
20240318,141400,705002120,2455,2455,2455,2455,18
20240318,141300,704957930,2455,2455,2455,2455,100
20240318,141200,704712430,2455,2455,2455,2455,0
20240318,141100,704712430,2455,2450,2455,2450,1000
20240318,141000,702258430,2455,2455,2455,2455,2
20240318,140900,702253520,2455,2455,2455,2455,0
20240318,140800,702253520,2455,2455,2455,2455,10
20240318,140700,702228970,2450,2450,2450,2450,0
20240318,140600,702228970,2450,2450,2450,2450,101
20240318,140500,701981520,2450,2450,2450,2450,0
20240318,140400,701981520,2450,2450,2450,2450,0
20240318,140300,701981520,2450,2450,2450,2450,0
20240318,140200,701981520,2450,2450,2450,2450,0
20240318,140100,701981520,2450,2450,2450,2450,722
20240318,140000,700212620,2450,2450,2450,2450,0
20240318,135900,700212620,2450,2450,2450,2450,30
20240318,135800,700139120,2455,2455,2455,2455,20
20240318,135700,700090020,2455,2455,2455,2455,0
20240318,135600,700090020,2455,2455,2455,2455,2
20240318,135500,700085110,2450,2450,2450,2450,96
20240318,135400,699849910,2450,2450,2450,2450,1297
20240318,135300,696672260,2450,2450,2450,2450,1102
20240318,135200,693972360,2450,2450,2450,2450,0
20240318,135100,693972360,2450,2450,2450,2450,38
20240318,135000,693879260,2455,2455,2455,2455,0
20240318,134900,693879260,2455,2450,2455,2450,60
20240318,134800,693732220,2450,2450,2450,2450,98
20240318,134700,693492120,2450,2450,2450,2450,2038
20240318,134600,688499020,2450,2450,2450,2450,0
20240318,134500,688499020,2450,2450,2450,2450,84
20240318,134400,688293220,2445,2445,2445,2445,591
20240318,134300,686848225,2445,2450,2450,2445,761
20240318,134200,684986775,2450,2450,2450,2450,150
20240318,134100,684619275,2445,2445,2445,2445,125
20240318,134000,684313650,2440,2440,2440,2440,20
20240318,133900,684264850,2445,2445,2445,2445,1645
20240318,133800,680242825,2440,2440,2440,2440,0
20240318,133700,680242825,2440,2440,2440,2440,1845
20240318,133600,675741025,2445,2440,2445,2440,1180
20240318,133500,672861325,2440,2440,2440,2440,0
20240318,133400,672861325,2440,2440,2440,2440,0
20240318,133300,672861325,2440,2440,2440,2440,301
20240318,133200,672126885,2445,2445,2445,2445,304
20240318,133100,671383605,2445,2445,2445,2445,110
20240318,133000,671114655,2445,2445,2445,2445,1
20240318,132900,671112210,2445,2445,2445,2445,7
20240318,132800,671095095,2440,2440,2440,2440,5
20240318,132700,671082895,2440,2445,2445,2440,1101
20240318,132600,668395955,2445,2440,2445,2440,34
20240318,132500,668312875,2445,2445,2445,2445,2500
20240318,132400,662200375,2445,2445,2445,2445,0
20240318,132300,662200375,2445,2445,2445,2445,50
20240318,132200,662078125,2440,2440,2440,2440,0
20240318,132100,662078125,2440,2445,2445,2440,3374
20240318,132000,653843935,2445,2445,2445,2445,0
20240318,131900,653843935,2445,2440,2445,2440,1501
20240318,131800,650173995,2445,2445,2445,2445,16
20240318,131700,650134875,2440,2440,2440,2440,146
20240318,131600,649778635,2445,2445,2445,2445,13
20240318,131500,649746850,2445,2445,2445,2445,81
20240318,131400,649548805,2440,2440,2440,2440,877
20240318,131300,647408925,2440,2440,2440,2440,0
20240318,131200,647408925,2440,2440,2440,2440,160
20240318,131100,647018525,2440,2440,2440,2440,2174
20240318,131000,641713965,2440,2440,2440,2440,592
20240318,130900,640269485,2440,2440,2440,2440,0
20240318,130800,640269485,2440,2440,2440,2440,0
20240318,130700,640269485,2440,2440,2440,2440,93
20240318,130600,640042565,2445,2445,2445,2445,204
20240318,130500,639543785,2440,2440,2440,2440,311
20240318,130400,638784945,2440,2440,2440,2440,0
20240318,130300,638784945,2440,2435,2440,2435,687
20240318,130200,637109600,2440,2440,2440,2440,4054
20240318,130100,627217840,2440,2440,2440,2440,207
20240318,130000,626712760,2440,2440,2440,2440,0
20240318,125900,626712760,2440,2440,2445,2440,167
20240318,125800,626305275,2440,2440,2440,2440,410
20240318,125700,625304875,2445,2445,2445,2445,300
20240318,125600,624571375,2445,2445,2445,2445,28
20240318,125500,624502915,2445,2445,2445,2445,110
20240318,125400,624233965,2445,2445,2445,2445,40
20240318,125300,624136165,2445,2445,2445,2445,0
20240318,125200,624136165,2445,2445,2445,2445,2042
20240318,125100,619143475,2445,2445,2445,2445,217
20240318,125000,618612910,2445,2445,2445,2445,0
20240318,124900,618612910,2445,2445,2445,2445,0
20240318,124800,618612910,2445,2445,2445,2445,0
20240318,124700,618612910,2445,2445,2445,2445,0
20240318,124600,618612910,2445,2445,2445,2445,250
20240318,124500,618001660,2445,2445,2445,2445,0
20240318,124400,618001660,2445,2445,2445,2445,408
20240318,124300,617004100,2445,2445,2445,2445,32
20240318,124200,616925860,2445,2445,2445,2445,5
20240318,124100,616913635,2445,2445,2445,2445,32
20240318,124000,616835395,2445,2445,2445,2445,305
20240318,123900,616089670,2450,2450,2450,2450,54
20240318,123800,615957370,2450,2450,2450,2450,3
20240318,123700,615950020,2450,2450,2450,2450,0
20240318,123600,615950020,2450,2450,2450,2450,3
20240318,123500,615942670,2450,2450,2450,2450,1
20240318,123400,615940220,2450,2450,2450,2450,5
20240318,123300,615927970,2450,2450,2450,2450,10
20240318,123200,615903470,2445,2445,2450,2445,212
20240318,123100,615385080,2445,2445,2445,2440,5796
20240318,123000,601222045,2445,2445,2445,2445,15
20240318,122900,601185370,2440,2440,2440,2440,390
20240318,122800,600233770,2440,2440,2440,2440,5
20240318,122700,600221570,2440,2440,2440,2440,5
20240318,122600,600209370,2435,2435,2435,2435,120
20240318,122500,599917170,2435,2440,2440,2435,259
20240318,122400,599286445,2440,2445,2445,2440,171
20240318,122300,598868500,2445,2445,2445,2445,420
20240318,122200,597841600,2440,2445,2445,2440,11
20240318,122100,597814710,2435,2440,2440,2435,487
20240318,122000,596627030,2440,2430,2440,2430,659
20240318,121900,595020070,2435,2435,2435,2435,1135
20240318,121800,592256345,2435,2430,2435,2430,179
20240318,121700,591821230,2435,2435,2435,2435,2005
20240318,121600,586939055,2435,2435,2435,2435,560
20240318,121500,585575455,2430,2435,2435,2430,2105
20240318,121400,580450280,2435,2435,2435,2430,1956
20240318,121300,575692135,2435,2435,2435,2435,1026
20240318,121200,573193825,2435,2435,2440,2435,5210
20240318,121100,560501950,2435,2435,2440,2435,1042
20240318,121000,557959675,2435,2435,2435,2435,1465
20240318,120900,554392400,2435,2435,2435,2435,1750
20240318,120800,550131150,2435,2440,2440,2435,7943
20240318,120700,530761525,2440,2440,2440,2440,498
20240318,120600,529546405,2445,2445,2445,2445,100
20240318,120500,529301905,2445,2445,2445,2445,0
20240318,120400,529301905,2445,2445,2445,2445,200
20240318,120300,528812905,2440,2440,2440,2440,50
20240318,120200,528690905,2450,2450,2450,2450,66
20240318,120100,528529205,2450,2440,2450,2440,40
20240318,120000,528431485,2450,2435,2450,2435,788
20240318,115900,526511105,2435,2445,2445,2435,781
20240318,115800,524607370,2445,2445,2445,2445,0
20240318,115700,524607370,2445,2440,2445,2440,101
20240318,115600,524360925,2440,2440,2445,2440,2465
20240318,115500,518345125,2445,2445,2445,2445,1
20240318,115400,518342680,2440,2440,2440,2440,0
20240318,115300,518342680,2440,2440,2440,2440,75
20240318,115200,518159680,2440,2445,2450,2435,31999
20240318,115100,440057505,2450,2450,2450,2450,291
20240318,115000,439344555,2450,2450,2450,2450,0
20240318,114900,439344555,2450,2445,2450,2445,871
20240318,114800,437213710,2450,2450,2450,2450,752
20240318,114700,435371310,2450,2450,2450,2450,575
20240318,114600,433962560,2450,2450,2450,2450,162
20240318,114500,433565660,2455,2455,2455,2455,4
20240318,114400,433555840,2455,2455,2455,2455,9
20240318,114300,433533745,2455,2455,2455,2455,100
20240318,114200,433288245,2450,2450,2450,2450,1095
20240318,114100,430605495,2450,2455,2455,2450,1091
20240318,114000,427932470,2455,2455,2455,2455,0
20240318,113900,427932470,2455,2455,2455,2455,0
20240318,113800,427932470,2455,2455,2455,2455,100
20240318,113700,427686970,2455,2455,2455,2455,0
20240318,113600,427686970,2455,2455,2455,2455,0
20240318,113500,427686970,2455,2455,2455,2455,0
20240318,113400,427686970,2455,2455,2455,2455,100
20240318,113300,427441470,2455,2455,2455,2455,292
20240318,113200,426724610,2455,2455,2455,2455,60
20240318,113100,426577310,2455,2455,2455,2455,39
20240318,113000,426481565,2455,2455,2455,2455,10
20240318,112900,426457015,2460,2460,2460,2460,20
20240318,112800,426407815,2460,2460,2460,2460,50
20240318,112700,426284815,2460,2460,2460,2460,0
20240318,112600,426284815,2460,2460,2460,2460,51
20240318,112500,426159355,2460,2460,2460,2460,4
20240318,112400,426149515,2460,2460,2460,2460,0
20240318,112300,426149515,2460,2460,2460,2460,272
20240318,112200,425480395,2445,2465,2465,2445,126
20240318,112100,425172305,2440,2465,2465,2440,27575
20240318,112000,357726330,2465,2465,2465,2465,11
20240318,111900,357699215,2450,2450,2450,2450,19
20240318,111800,357652665,2450,2450,2450,2450,734
20240318,111700,355854365,2450,2455,2455,2450,1125
20240318,111600,353095500,2460,2455,2460,2455,2204
20240318,111500,347684675,2455,2455,2455,2455,430
20240318,111400,346629025,2455,2455,2455,2455,1765
20240318,111300,342295950,2455,2455,2455,2455,103
20240318,111200,342043085,2455,2455,2455,2455,125
20240318,111100,341736210,2455,2455,2455,2455,4073
20240318,111000,331736995,2460,2460,2460,2460,0
20240318,110900,331736995,2460,2455,2460,2455,1374
20240318,110800,328361955,2460,2460,2460,2460,0
20240318,110700,328361955,2460,2460,2460,2460,0
20240318,110600,328361955,2460,2455,2460,2455,600
20240318,110500,326888455,2455,2460,2460,2455,455
20240318,110400,325771405,2455,2455,2460,2455,1070
20240318,110300,323144535,2460,2460,2460,2460,2
20240318,110200,323139615,2460,2460,2460,2460,0
20240318,110100,323139615,2460,2460,2460,2460,1360
20240318,110000,319794015,2460,2460,2460,2460,51
20240318,105900,319668555,2460,2460,2460,2460,283
20240318,105800,318972375,2460,2465,2465,2460,10981
20240318,105700,291951445,2470,2470,2470,2470,0
20240318,105600,291951445,2470,2465,2470,2465,2186
20240318,105500,286562905,2470,2470,2470,2470,170
20240318,105400,286143005,2470,2470,2470,2470,20
20240318,105300,286093605,2470,2470,2470,2470,5
20240318,105200,286081255,2470,2470,2470,2470,59
20240318,105100,285935525,2470,2470,2470,2470,0
20240318,105000,285935525,2470,2470,2470,2470,500
20240318,104900,284700525,2475,2475,2475,2475,0
20240318,104800,284700525,2475,2475,2475,2475,90
20240318,104700,284477775,2475,2470,2475,2470,961
20240318,104600,282104100,2470,2465,2470,2465,5151
20240318,104500,269396635,2460,2460,2460,2460,270
20240318,104400,268732435,2465,2465,2465,2465,1
20240318,104300,268729970,2465,2465,2465,2465,1
20240318,104200,268727505,2460,2460,2460,2460,20
20240318,104100,268678305,2460,2470,2470,2460,254
20240318,104000,268050965,2470,2470,2470,2470,1
20240318,103900,268048495,2470,2465,2470,2465,1006
20240318,103800,265568700,2465,2465,2465,2465,1
20240318,103700,265566235,2465,2465,2465,2465,0
20240318,103600,265566235,2465,2465,2465,2465,0
20240318,103500,265566235,2465,2465,2465,2465,6
20240318,103400,265551445,2465,2465,2465,2460,2088
20240318,103300,260413575,2465,2465,2465,2465,4986
20240318,103200,248123085,2465,2465,2465,2465,1000
20240318,103100,245658085,2460,2460,2460,2460,2
20240318,103000,245653165,2465,2465,2465,2465,1
20240318,102900,245650700,2465,2465,2465,2465,1848
20240318,102800,241095380,2465,2465,2465,2465,2000
20240318,102700,236165380,2470,2470,2470,2470,161
20240318,102600,235767710,2470,2470,2470,2470,85
20240318,102500,235557760,2470,2470,2470,2470,0
20240318,102400,235557760,2470,2470,2470,2470,34
20240318,102300,235473780,2465,2465,2465,2465,9
20240318,102200,235451595,2470,2470,2470,2470,0
20240318,102100,235451595,2470,2470,2470,2470,5
20240318,102000,235439245,2470,2470,2470,2470,0
20240318,101900,235439245,2470,2470,2470,2470,500
20240318,101800,234204245,2465,2465,2465,2465,157
20240318,101700,233817240,2470,2470,2470,2470,5
20240318,101600,233804890,2470,2465,2470,2465,1688
20240318,101500,229641950,2470,2470,2470,2470,1
20240318,101400,229639480,2465,2465,2465,2465,1592
20240318,101300,225715200,2465,2470,2470,2465,122
20240318,101200,225413970,2465,2465,2465,2465,0
20240318,101100,225413970,2465,2465,2465,2465,0
20240318,101000,225413970,2465,2475,2475,2465,10092
20240318,100900,200504790,2475,2480,2480,2475,3292
20240318,100800,192357085,2475,2475,2475,2475,1
20240318,100700,192354610,2480,2480,2480,2480,152
20240318,100600,191977650,2485,2485,2485,2480,1034
20240318,100500,189413220,2485,2485,2485,2485,14
20240318,100400,189378430,2485,2475,2485,2475,5294
20240318,100300,176245780,2485,2485,2485,2475,807
20240318,100200,174248395,2475,2475,2475,2475,108
20240318,100100,173981095,2485,2475,2485,2475,3
20240318,100000,173973650,2480,2480,2480,2480,104
20240318,095900,173715730,2475,2475,2480,2475,779
20240318,095800,171787680,2475,2470,2475,2470,1081
20240318,095700,169113295,2470,2470,2470,2470,1
20240318,095600,169110825,2475,2475,2475,2475,5
20240318,095500,169098450,2470,2470,2470,2470,604
20240318,095400,167606570,2470,2470,2470,2470,1178
20240318,095300,164696910,2470,2475,2475,2470,4040
20240318,095200,154718060,2475,2475,2475,2475,508
20240318,095100,153460760,2475,2475,2475,2475,1273
20240318,095000,150310085,2475,2480,2480,2475,6607
20240318,094900,133950500,2490,2490,2490,2490,0
20240318,094800,133950500,2490,2490,2490,2490,80
20240318,094700,133751300,2490,2480,2490,2480,1641
20240318,094600,129681520,2480,2480,2480,2480,80
20240318,094500,129483120,2475,2475,2475,2475,0
20240318,094400,129483120,2475,2475,2475,2475,0
20240318,094300,129483120,2475,2475,2475,2475,537
20240318,094200,128154045,2480,2480,2480,2480,144
20240318,094100,127796925,2480,2480,2480,2480,100
20240318,094000,127548925,2490,2490,2490,2490,51
20240318,093900,127421935,2480,2480,2490,2480,227
20240318,093800,126858965,2490,2490,2490,2480,95
20240318,093700,126622815,2475,2475,2475,2475,0
20240318,093600,126622815,2475,2475,2475,2475,0
20240318,093500,126622815,2475,2475,2475,2475,0
20240318,093400,126622815,2475,2475,2475,2475,358
20240318,093300,125736765,2475,2475,2475,2475,1873
20240318,093200,121101090,2475,2475,2475,2475,928
20240318,093100,118804290,2475,2475,2475,2475,11
20240318,093000,118777065,2475,2475,2475,2475,1114
20240318,092900,116019915,2475,2490,2490,2475,2050
20240318,092800,110945415,2490,2480,2490,2480,1534
20240318,092700,107138515,2480,2480,2480,2480,1125
20240318,092600,104348515,2475,2475,2475,2475,0
20240318,092500,104348515,2475,2475,2475,2475,2
20240318,092400,104343565,2475,2480,2480,2475,2882
20240318,092300,97200610,2480,2485,2485,2480,10846
20240318,092200,70298150,2485,2480,2485,2480,157
20240318,092100,69908085,2480,2480,2480,2480,1056
20240318,092000,67289205,2480,2485,2485,2480,1420
20240318,091900,63766930,2490,2480,2490,2480,1731
20240318,091800,59472500,2485,2490,2490,2485,1968
20240318,091700,54581510,2490,2490,2495,2490,9984
20240318,091600,29720850,2490,2495,2495,2490,661
20240318,091500,28071855,2500,2500,2500,2500,20
20240318,091400,28021855,2500,2500,2500,2500,0
20240318,091300,28021855,2500,2500,2500,2500,0
20240318,091200,28021855,2500,2500,2500,2500,13
20240318,091100,27989355,2495,2495,2495,2495,2030
20240318,091000,22924505,2495,2495,2495,2495,29
20240318,090900,22852150,2500,2500,2500,2500,158
20240318,090800,22457150,2495,2495,2495,2495,650
20240318,090700,20835400,2495,2495,2495,2495,0
20240318,090600,20835400,2495,2495,2495,2495,35
20240318,090500,20748075,2495,2495,2495,2485,1712
20240318,090400,16483085,2495,2495,2495,2495,100
20240318,090300,16233585,2490,2495,2495,2490,200
20240318,090200,15735290,2490,2495,2495,2490,1000
20240318,090100,13243650,2495,2495,2495,2495,72
20240318,090000,13064010,2495,2515,2545,2495,5201