stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211900,1079281130,8050,8050,8050,8050,450
20240318,211800,1079281130,8050,8050,8050,8050,0
20240318,211700,1079281130,8050,8050,8050,8050,0
20240318,211600,1079281130,8050,8050,8050,8050,0
20240318,211500,1079281130,8050,8050,8050,8050,0
20240318,211400,1079281130,8050,8050,8050,8050,0
20240318,211300,1079281130,8050,8050,8050,8050,0
20240318,211200,1079281130,8050,8050,8050,8050,0
20240318,211100,1079281130,8050,8050,8050,8050,0
20240318,211000,1079281130,8050,8050,8050,8050,0
20240318,210900,1079281130,8050,8050,8050,8050,0
20240318,210800,1079281130,8050,8050,8050,8050,0
20240318,210700,1079281130,8050,8050,8050,8050,0
20240318,210600,1079281130,8050,8050,8050,8050,0
20240318,210500,1079281130,8050,8050,8050,8050,0
20240318,210400,1079281130,8050,8050,8050,8050,0
20240318,210300,1079281130,8050,8050,8050,8050,0
20240318,210200,1079281130,8050,8050,8050,8050,0
20240318,210100,1079281130,8050,8050,8050,8050,0
20240318,210000,1079281130,8050,8050,8050,8050,0
20240318,205900,1079281130,8050,8050,8050,8050,0
20240318,205800,1079281130,8050,8050,8050,8050,0
20240318,205700,1079281130,8050,8050,8050,8050,0
20240318,205600,1079281130,8050,8050,8050,8050,0
20240318,205500,1079281130,8050,8050,8050,8050,0
20240318,205400,1079281130,8050,8050,8050,8050,0
20240318,205300,1079281130,8050,8050,8050,8050,0
20240318,205200,1079281130,8050,8050,8050,8050,0
20240318,205100,1079281130,8050,8050,8050,8050,0
20240318,205000,1079281130,8050,8050,8050,8050,0
20240318,204900,1079281130,8050,8050,8050,8050,450
20240318,204800,1079281130,8050,8050,8050,8050,0
20240318,204700,1079281130,8050,8050,8050,8050,0
20240318,204600,1079281130,8050,8050,8050,8050,0
20240318,204500,1079281130,8050,8050,8050,8050,0
20240318,204400,1079281130,8050,8050,8050,8050,0
20240318,204300,1079281130,8050,8050,8050,8050,0
20240318,204200,1079281130,8050,8050,8050,8050,0
20240318,204100,1079281130,8050,8050,8050,8050,0
20240318,204000,1079281130,8050,8050,8050,8050,0
20240318,203900,1079281130,8050,8050,8050,8050,0
20240318,203800,1079281130,8050,8050,8050,8050,0
20240318,203700,1079281130,8050,8050,8050,8050,0
20240318,203600,1079281130,8050,8050,8050,8050,0
20240318,203500,1079281130,8050,8050,8050,8050,0
20240318,203400,1079281130,8050,8050,8050,8050,0
20240318,203300,1079281130,8050,8050,8050,8050,0
20240318,203200,1079281130,8050,8050,8050,8050,0
20240318,203100,1079281130,8050,8050,8050,8050,0
20240318,203000,1079281130,8050,8050,8050,8050,0
20240318,202900,1079281130,8050,8050,8050,8050,0
20240318,202800,1079281130,8050,8050,8050,8050,0
20240318,202700,1079281130,8050,8050,8050,8050,0
20240318,202600,1079281130,8050,8050,8050,8050,0
20240318,202500,1079281130,8050,8050,8050,8050,0
20240318,202400,1079281130,8050,8050,8050,8050,0
20240318,202300,1079281130,8050,8050,8050,8050,0
20240318,202200,1079281130,8050,8050,8050,8050,0
20240318,202100,1079281130,8050,8050,8050,8050,0
20240318,202000,1079281130,8050,8050,8050,8050,0
20240318,201900,1079281130,8050,8050,8050,8050,450
20240318,201800,1079281130,8050,8050,8050,8050,0
20240318,201700,1079281130,8050,8050,8050,8050,0
20240318,201600,1079281130,8050,8050,8050,8050,0
20240318,201500,1079281130,8050,8050,8050,8050,0
20240318,201400,1079281130,8050,8050,8050,8050,0
20240318,201300,1079281130,8050,8050,8050,8050,0
20240318,201200,1079281130,8050,8050,8050,8050,0
20240318,201100,1079281130,8050,8050,8050,8050,0
20240318,201000,1079281130,8050,8050,8050,8050,0
20240318,200900,1079281130,8050,8050,8050,8050,0
20240318,200800,1079281130,8050,8050,8050,8050,0
20240318,200700,1079281130,8050,8050,8050,8050,0
20240318,200600,1079281130,8050,8050,8050,8050,0
20240318,200500,1079281130,8050,8050,8050,8050,0
20240318,200400,1079281130,8050,8050,8050,8050,0
20240318,200300,1079281130,8050,8050,8050,8050,0
20240318,200200,1079281130,8050,8050,8050,8050,0
20240318,200100,1079281130,8050,8050,8050,8050,0
20240318,200000,1079281130,8050,8050,8050,8050,0
20240318,195900,1079281130,8050,8050,8050,8050,0
20240318,195800,1079281130,8050,8050,8050,8050,0
20240318,195700,1079281130,8050,8050,8050,8050,0
20240318,195600,1079281130,8050,8050,8050,8050,0
20240318,195500,1079281130,8050,8050,8050,8050,0
20240318,195400,1079281130,8050,8050,8050,8050,0
20240318,195300,1079281130,8050,8050,8050,8050,0
20240318,195200,1079281130,8050,8050,8050,8050,0
20240318,195100,1079281130,8050,8050,8050,8050,0
20240318,195000,1079281130,8050,8050,8050,8050,0
20240318,194900,1079281130,8050,8050,8050,8050,450
20240318,194800,1079281130,8050,8050,8050,8050,0
20240318,194700,1079281130,8050,8050,8050,8050,0
20240318,194600,1079281130,8050,8050,8050,8050,0
20240318,194500,1079281130,8050,8050,8050,8050,0
20240318,194400,1079281130,8050,8050,8050,8050,0
20240318,194300,1079281130,8050,8050,8050,8050,0
20240318,194200,1079281130,8050,8050,8050,8050,0
20240318,194100,1079281130,8050,8050,8050,8050,0
20240318,194000,1079281130,8050,8050,8050,8050,0
20240318,193900,1079281130,8050,8050,8050,8050,0
20240318,193800,1079281130,8050,8050,8050,8050,0
20240318,193700,1079281130,8050,8050,8050,8050,0
20240318,193600,1079281130,8050,8050,8050,8050,0
20240318,193500,1079281130,8050,8050,8050,8050,0
20240318,193400,1079281130,8050,8050,8050,8050,0
20240318,193300,1079281130,8050,8050,8050,8050,0
20240318,193200,1079281130,8050,8050,8050,8050,0
20240318,193100,1079281130,8050,8050,8050,8050,0
20240318,193000,1079281130,8050,8050,8050,8050,0
20240318,192900,1079281130,8050,8050,8050,8050,0
20240318,192800,1079281130,8050,8050,8050,8050,0
20240318,192700,1079281130,8050,8050,8050,8050,0
20240318,192600,1079281130,8050,8050,8050,8050,0
20240318,192500,1079281130,8050,8050,8050,8050,0
20240318,192400,1079281130,8050,8050,8050,8050,0
20240318,192300,1079281130,8050,8050,8050,8050,0
20240318,192200,1079281130,8050,8050,8050,8050,0
20240318,192100,1079281130,8050,8050,8050,8050,0
20240318,192000,1079281130,8050,8050,8050,8050,0
20240318,191900,1079281130,8050,8050,8050,8050,450
20240318,191800,1079281130,8050,8050,8050,8050,0
20240318,191700,1079281130,8050,8050,8050,8050,0
20240318,191600,1079281130,8050,8050,8050,8050,0
20240318,191500,1079281130,8050,8050,8050,8050,0
20240318,191400,1079281130,8050,8050,8050,8050,0
20240318,191300,1079281130,8050,8050,8050,8050,0
20240318,191200,1079281130,8050,8050,8050,8050,0
20240318,191100,1079281130,8050,8050,8050,8050,0
20240318,191000,1079281130,8050,8050,8050,8050,0
20240318,190900,1079281130,8050,8050,8050,8050,0
20240318,190800,1079281130,8050,8050,8050,8050,0
20240318,190700,1079281130,8050,8050,8050,8050,0
20240318,190600,1079281130,8050,8050,8050,8050,0
20240318,190500,1079281130,8050,8050,8050,8050,0
20240318,190400,1079281130,8050,8050,8050,8050,0
20240318,190300,1079281130,8050,8050,8050,8050,0
20240318,190200,1079281130,8050,8050,8050,8050,0
20240318,190100,1079281130,8050,8050,8050,8050,0
20240318,190000,1079281130,8050,8050,8050,8050,0
20240318,185900,1079281130,8050,8050,8050,8050,0
20240318,185800,1079281130,8050,8050,8050,8050,0
20240318,185700,1079281130,8050,8050,8050,8050,0
20240318,185600,1079281130,8050,8050,8050,8050,0
20240318,185500,1079281130,8050,8050,8050,8050,0
20240318,185400,1079281130,8050,8050,8050,8050,0
20240318,185300,1079281130,8050,8050,8050,8050,0
20240318,185200,1079281130,8050,8050,8050,8050,0
20240318,185100,1079281130,8050,8050,8050,8050,0
20240318,185000,1079281130,8050,8050,8050,8050,0
20240318,184900,1079281130,8050,8050,8050,8050,450
20240318,184800,1079281130,8050,8050,8050,8050,0
20240318,184700,1079281130,8050,8050,8050,8050,0
20240318,184600,1079281130,8050,8050,8050,8050,0
20240318,184500,1079281130,8050,8050,8050,8050,0
20240318,184400,1079281130,8050,8050,8050,8050,0
20240318,184300,1079281130,8050,8050,8050,8050,0
20240318,184200,1079281130,8050,8050,8050,8050,0
20240318,184100,1079281130,8050,8050,8050,8050,0
20240318,184000,1079281130,8050,8050,8050,8050,0
20240318,183900,1079281130,8050,8050,8050,8050,0
20240318,183800,1079281130,8050,8050,8050,8050,0
20240318,183700,1079281130,8050,8050,8050,8050,0
20240318,183600,1079281130,8050,8050,8050,8050,0
20240318,183500,1079281130,8050,8050,8050,8050,0
20240318,183400,1079281130,8050,8050,8050,8050,0
20240318,183300,1079281130,8050,8050,8050,8050,0
20240318,183200,1079281130,8050,8050,8050,8050,0
20240318,183100,1079281130,8050,8050,8050,8050,0
20240318,183000,1079281130,8050,8050,8050,8050,0
20240318,182900,1079281130,8050,8050,8050,8050,0
20240318,182800,1079281130,8050,8050,8050,8050,0
20240318,182700,1079281130,8050,8050,8050,8050,0
20240318,182600,1079281130,8050,8050,8050,8050,0
20240318,182500,1079281130,8050,8050,8050,8050,0
20240318,182400,1079281130,8050,8050,8050,8050,0
20240318,182300,1079281130,8050,8050,8050,8050,0
20240318,182200,1079281130,8050,8050,8050,8050,0
20240318,182100,1079281130,8050,8050,8050,8050,0
20240318,182000,1079281130,8050,8050,8050,8050,0
20240318,181900,1079281130,8050,8050,8050,8050,450
20240318,181800,1079281130,8050,8050,8050,8050,0
20240318,181700,1079281130,8050,8050,8050,8050,0
20240318,181600,1079281130,8050,8050,8050,8050,0
20240318,181500,1079281130,8050,8050,8050,8050,0
20240318,181400,1079281130,8050,8050,8050,8050,0
20240318,181300,1079281130,8050,8050,8050,8050,0
20240318,181200,1079281130,8050,8050,8050,8050,0
20240318,181100,1079281130,8050,8050,8050,8050,0
20240318,181000,1079281130,8050,8050,8050,8050,0
20240318,180900,1079281130,8050,8050,8050,8050,0
20240318,180800,1079281130,8050,8050,8050,8050,0
20240318,180700,1079281130,8050,8050,8050,8050,0
20240318,180600,1079281130,8050,8050,8050,8050,0
20240318,180500,1079281130,8050,8050,8050,8050,0
20240318,180400,1079281130,8050,8050,8050,8050,0
20240318,180300,1079281130,8050,8050,8050,8050,0
20240318,180200,1079281130,8050,8050,8050,8050,0
20240318,180100,1079281130,8050,8050,8050,8050,0
20240318,180000,1079281130,8050,8050,8050,8050,0
20240318,175900,1079281130,8050,8050,8050,8050,0
20240318,175800,1079281130,8050,8050,8050,8050,0
20240318,175700,1079281130,8050,8050,8050,8050,0
20240318,175600,1079281130,8050,8050,8050,8050,0
20240318,175500,1079281130,8050,8050,8050,8050,0
20240318,175400,1079281130,8050,8050,8050,8050,0
20240318,175300,1079281130,8050,8050,8050,8050,0
20240318,175200,1079281130,8050,8050,8050,8050,0
20240318,175100,1079281130,8050,8050,8050,8050,0
20240318,175000,1079281130,8050,8050,8050,8050,0
20240318,174900,1079281130,8050,8050,8050,8050,450
20240318,174800,1079281130,8050,8050,8050,8050,0
20240318,174700,1079281130,8050,8050,8050,8050,0
20240318,174600,1079281130,8050,8050,8050,8050,0
20240318,174500,1079281130,8050,8050,8050,8050,0
20240318,174400,1079281130,8050,8050,8050,8050,0
20240318,174300,1079281130,8050,8050,8050,8050,0
20240318,174200,1079281130,8050,8050,8050,8050,0
20240318,174100,1079281130,8050,8050,8050,8050,0
20240318,174000,1079281130,8050,8050,8050,8050,0
20240318,173900,1079281130,8050,8050,8050,8050,0
20240318,173800,1079281130,8050,8050,8050,8050,0
20240318,173700,1079281130,8050,8050,8050,8050,0
20240318,173600,1079281130,8050,8050,8050,8050,0
20240318,173500,1079281130,8050,8050,8050,8050,0
20240318,173400,1079281130,8050,8050,8050,8050,0
20240318,173300,1079281130,8050,8050,8050,8050,0
20240318,173200,1079281130,8050,8050,8050,8050,0
20240318,173100,1079281130,8050,8050,8050,8050,0
20240318,173000,1079281130,8050,8050,8050,8050,0
20240318,172900,1079281130,8050,8050,8050,8050,0
20240318,172800,1079281130,8050,8050,8050,8050,0
20240318,172700,1079281130,8050,8050,8050,8050,0
20240318,172600,1079281130,8050,8050,8050,8050,0
20240318,172500,1079281130,8050,8050,8050,8050,0
20240318,172400,1079281130,8050,8050,8050,8050,0
20240318,172300,1079281130,8050,8050,8050,8050,0
20240318,172200,1079281130,8050,8050,8050,8050,0
20240318,172100,1079281130,8050,8050,8050,8050,0
20240318,172000,1079281130,8050,8050,8050,8050,0
20240318,171900,1079281130,8050,8050,8050,8050,450
20240318,171800,1079281130,8050,8050,8050,8050,0
20240318,171700,1079281130,8050,8050,8050,8050,0
20240318,171600,1079281130,8050,8050,8050,8050,0
20240318,171500,1079281130,8050,8050,8050,8050,0
20240318,171400,1079281130,8050,8050,8050,8050,0
20240318,171300,1079281130,8050,8050,8050,8050,0
20240318,171200,1079281130,8050,8050,8050,8050,0
20240318,171100,1079281130,8050,8050,8050,8050,0
20240318,171000,1079281130,8050,8050,8050,8050,0
20240318,170900,1079281130,8050,8050,8050,8050,0
20240318,170800,1079281130,8050,8050,8050,8050,0
20240318,170700,1079281130,8050,8050,8050,8050,0
20240318,170600,1079281130,8050,8050,8050,8050,0
20240318,170500,1079281130,8050,8050,8050,8050,0
20240318,170400,1079281130,8050,8050,8050,8050,0
20240318,170300,1079281130,8050,8050,8050,8050,0
20240318,170200,1079281130,8050,8050,8050,8050,0
20240318,170100,1079281130,8050,8050,8050,8050,0
20240318,170000,1079281130,8050,8050,8050,8050,0
20240318,165900,1079281130,8050,8050,8050,8050,0
20240318,165800,1079281130,8050,8050,8050,8050,0
20240318,165700,1079281130,8050,8050,8050,8050,0
20240318,165600,1079281130,8050,8050,8050,8050,0
20240318,165500,1079281130,8050,8050,8050,8050,0
20240318,165400,1079281130,8050,8050,8050,8050,0
20240318,165300,1079281130,8050,8050,8050,8050,0
20240318,165200,1079281130,8050,8050,8050,8050,0
20240318,165100,1079281130,8050,8050,8050,8050,0
20240318,165000,1079281130,8050,8050,8050,8050,0
20240318,164900,1079281130,8050,8050,8050,8050,450
20240318,164800,1079281130,8050,8050,8050,8050,0
20240318,164700,1079281130,8050,8050,8050,8050,0
20240318,164600,1079281130,8050,8050,8050,8050,0
20240318,164500,1079281130,8050,8050,8050,8050,0
20240318,164400,1079281130,8050,8050,8050,8050,0
20240318,164300,1079281130,8050,8050,8050,8050,0
20240318,164200,1079281130,8050,8050,8050,8050,0
20240318,164100,1079281130,8050,8050,8050,8050,0
20240318,164000,1079281130,8050,8050,8050,8050,0
20240318,163900,1079281130,8050,8050,8050,8050,0
20240318,163800,1079281130,8050,8050,8050,8050,0
20240318,163700,1079281130,8050,8050,8050,8050,0
20240318,163600,1079281130,8050,8050,8050,8050,0
20240318,163500,1079281130,8050,8050,8050,8050,0
20240318,163400,1079281130,8050,8050,8050,8050,0
20240318,163300,1079281130,8050,8050,8050,8050,0
20240318,163200,1079281130,8050,8050,8050,8050,0
20240318,163100,1079281130,8050,8050,8050,8050,0
20240318,163000,1079281130,8050,8050,8050,8050,0
20240318,162900,1079281130,8050,8050,8050,8050,0
20240318,162800,1079281130,8050,8050,8050,8050,0
20240318,162700,1079281130,8050,8050,8050,8050,0
20240318,162600,1079281130,8050,8050,8050,8050,0
20240318,162500,1079281130,8050,8050,8050,8050,0
20240318,162400,1079281130,8050,8050,8050,8050,0
20240318,162300,1079281130,8050,8050,8050,8050,0
20240318,162200,1079281130,8050,8050,8050,8050,0
20240318,162100,1079281130,8050,8050,8050,8050,0
20240318,162000,1079281130,8050,8050,8050,8050,0
20240318,161900,1079281130,8050,8050,8050,8050,450
20240318,161800,1079281130,8050,8050,8050,8050,0
20240318,161700,1079281130,8050,8050,8050,8050,0
20240318,161600,1079281130,8050,8050,8050,8050,0
20240318,161500,1079281130,8050,8050,8050,8050,0
20240318,161400,1079281130,8050,8050,8050,8050,0
20240318,161300,1079281130,8050,8050,8050,8050,0
20240318,161200,1079281130,8050,8050,8050,8050,0
20240318,161100,1079281130,8050,8050,8050,8050,0
20240318,161000,1079281130,8050,8050,8050,8050,0
20240318,160900,1079281130,8050,8050,8050,8050,0
20240318,160800,1079281130,8050,8050,8050,8050,0
20240318,160700,1079281130,8050,8050,8050,8050,0
20240318,160600,1079281130,8050,8050,8050,8050,0
20240318,160500,1079281130,8050,8050,8050,8050,0
20240318,160400,1079281130,8050,8050,8050,8050,0
20240318,160300,1079281130,8050,8050,8050,8050,0
20240318,160200,1079281130,8050,8050,8050,8050,0
20240318,160100,1079281130,8050,8050,8050,8050,0
20240318,160000,1079281130,8050,8050,8050,8050,0
20240318,155900,1079281130,8050,8050,8050,8050,0
20240318,155800,1079281130,8050,8050,8050,8050,0
20240318,155700,1079281130,8050,8050,8050,8050,0
20240318,155600,1079281130,8050,8050,8050,8050,0
20240318,155500,1079281130,8050,8050,8050,8050,0
20240318,155400,1079281130,8050,8050,8050,8050,0
20240318,155300,1079281130,8050,8050,8050,8050,0
20240318,155200,1079281130,8050,8050,8050,8050,0
20240318,155100,1079281130,8050,8050,8050,8050,0
20240318,155000,1079281130,8050,8050,8050,8050,0
20240318,154900,1079281130,8050,8050,8050,8050,450
20240318,154800,1079281130,8050,8050,8050,8050,0
20240318,154700,1079281130,8050,8050,8050,8050,0
20240318,154600,1079281130,8050,8050,8050,8050,0
20240318,154500,1079281130,8050,8050,8050,8050,0
20240318,154400,1079281130,8050,8050,8050,8050,0
20240318,154300,1079281130,8050,8050,8050,8050,0
20240318,154200,1079281130,8050,8050,8050,8050,0
20240318,154100,1079281130,8050,8050,8050,8050,0
20240318,154000,1079281130,8050,8050,8050,8050,0
20240318,153900,1079281130,8050,8050,8050,8050,0
20240318,153800,1079281130,8050,8050,8050,8050,0
20240318,153700,1079281130,8050,8050,8050,8050,0
20240318,153600,1079281130,8050,8050,8050,8050,0
20240318,153500,1079281130,8050,8050,8050,8050,0
20240318,153400,1079281130,8050,8050,8050,8050,0
20240318,153300,1079281130,8050,8050,8050,8050,0
20240318,153200,1079281130,8050,8050,8050,8050,0
20240318,153100,1079281130,8050,8050,8050,8050,0
20240318,153000,1079281130,8050,8050,8050,8050,450
20240318,152900,1075658630,8060,8060,8060,8060,0
20240318,152800,1075658630,8060,8060,8060,8060,0
20240318,152700,1075658630,8060,8060,8060,8060,0
20240318,152600,1075658630,8060,8060,8060,8060,0
20240318,152500,1075658630,8060,8060,8060,8060,0
20240318,152400,1075658630,8060,8060,8060,8060,0
20240318,152300,1075658630,8060,8060,8060,8060,0
20240318,152200,1075658630,8060,8060,8060,8060,0
20240318,152100,1075658630,8060,8060,8060,8060,0
20240318,152000,1075658630,8060,8060,8060,8060,0
20240318,151900,1075658630,8060,8000,8060,8000,1892
20240318,151800,1060449370,8000,8000,8000,8000,0
20240318,151700,1060449370,8000,8000,8000,8000,12
20240318,151600,1060353370,8020,8020,8020,8020,10
20240318,151500,1060273170,8020,8020,8020,8020,322
20240318,151400,1057690730,8020,8020,8020,8020,11
20240318,151300,1057602510,8000,8000,8000,8000,1
20240318,151200,1057594510,8000,8020,8020,8000,51
20240318,151100,1057185510,8020,8020,8020,8020,0
20240318,151000,1057185510,8020,8020,8020,8020,0
20240318,150900,1057185510,8020,8020,8020,8020,0
20240318,150800,1057185510,8020,8020,8020,8020,1
20240318,150700,1057177490,8000,8000,8000,8000,7
20240318,150600,1057121490,8000,8010,8010,8000,393
20240318,150500,1053973800,8000,8000,8000,8000,250
20240318,150400,1051973800,8000,8000,8000,8000,50
20240318,150300,1051573800,8010,8010,8010,8010,0
20240318,150200,1051573800,8010,8010,8010,8010,0
20240318,150100,1051573800,8010,8010,8010,8010,1
20240318,150000,1051565790,8020,7990,8020,7990,19
20240318,145900,1051413560,7970,8000,8040,7970,586
20240318,145800,1046731210,8010,7990,8010,7980,684
20240318,145700,1041263740,7980,7990,7990,7980,151
20240318,145600,1040058390,7980,7990,7990,7980,256
20240318,145500,1038015280,8000,7990,8000,7980,257
20240318,145400,1035963670,7980,8000,8000,7980,372
20240318,145300,1032991660,8000,8010,8010,8000,128
20240318,145200,1031967430,8040,8010,8040,8000,316
20240318,145100,1029439170,7990,8020,8020,7990,185
20240318,145000,1027959040,8060,8010,8060,8000,418
20240318,144900,1024613700,8060,8030,8060,8010,141
20240318,144800,1023482280,8020,8060,8070,8000,671
20240318,144700,1018085200,8030,8020,8070,8020,1428
20240318,144600,1006601090,8000,8000,8010,8000,452
20240318,144500,1002984120,7980,7980,7980,7970,235
20240318,144400,1001110750,8030,7990,8030,7970,592
20240318,144300,996383610,7980,8000,8000,7980,187
20240318,144200,994889930,7990,8000,8030,7990,324
20240318,144100,992300210,8000,8010,8010,8000,234
20240318,144000,990427510,8030,8020,8030,8000,930
20240318,143900,982974240,8020,8010,8020,8010,164
20240318,143800,981660590,8030,8030,8030,8030,0
20240318,143700,981660590,8030,8000,8030,8000,1124
20240318,143600,972658010,8010,7990,8010,7980,43
20240318,143500,972314440,7990,7990,7990,7990,139
20240318,143400,971203830,8000,8010,8020,8000,194
20240318,143300,969651280,8000,8010,8010,8000,566
20240318,143200,965119760,8010,8000,8010,8000,137
20240318,143100,964023250,8000,8000,8000,8000,147
20240318,143000,962847250,7990,8000,8000,7990,313
20240318,142900,960345740,7990,7980,7990,7980,635
20240318,142800,955274440,7980,7990,7990,7980,99
20240318,142700,954484350,7980,7980,7980,7980,541
20240318,142600,950167170,7980,7970,7980,7970,602
20240318,142500,945364510,7970,7960,7970,7960,489
20240318,142400,941470050,7970,7970,7970,7970,10
20240318,142300,941390350,7970,7970,7970,7970,291
20240318,142200,939071080,7970,7970,7970,7970,209
20240318,142100,937405350,7970,7980,7980,7970,130
20240318,142000,936368950,7980,7990,7990,7980,60
20240318,141900,935889730,7990,7990,7990,7980,581
20240318,141800,931251130,7990,7980,7990,7980,240
20240318,141700,929334930,7990,7990,7990,7990,65
20240318,141600,928815580,7990,7980,7990,7980,491
20240318,141500,924896790,7980,7990,7990,7980,283
20240318,141400,922638440,7990,7980,7990,7980,248
20240318,141300,920659390,7980,7980,7980,7980,287
20240318,141200,918369130,7980,7970,7980,7970,529
20240318,141100,914150380,7970,7970,7970,7960,635
20240318,141000,909092760,7970,7980,7980,7970,267
20240318,140900,906964760,7970,7970,7970,7970,270
20240318,140800,904812860,7970,7970,7970,7960,256
20240318,140700,902774910,7970,7970,7970,7970,430
20240318,140600,899347810,7980,7980,7980,7980,236
20240318,140500,897464530,7990,8000,8000,7990,470
20240318,140400,893708720,7990,7990,8000,7990,251
20240318,140300,891703100,8000,8010,8010,8000,195
20240318,140200,890143090,8000,8000,8000,8000,214
20240318,140100,888431090,8010,7990,8020,7990,624
20240318,140000,883438120,7990,7990,7990,7990,460
20240318,135900,879762720,7960,7970,8010,7960,1060
20240318,135800,871311850,7960,7950,7970,7950,713
20240318,135700,865633910,7950,7950,7950,7950,255
20240318,135600,863606660,7950,7950,7950,7950,410
20240318,135500,860347160,7950,7950,7950,7950,123
20240318,135400,859369310,7970,7970,7970,7970,0
20240318,135300,859369310,7970,7970,7970,7970,438
20240318,135200,855878450,7970,7970,7970,7970,359
20240318,135100,853017220,7980,7970,7980,7970,779
20240318,135000,846802410,7970,7970,7980,7970,647
20240318,134900,841644730,7970,7930,7970,7930,842
20240318,134800,834954810,7940,7940,7940,7940,169
20240318,134700,833612950,7940,7930,7940,7930,353
20240318,134600,830811850,7940,7930,7940,7930,520
20240318,134500,826686050,7940,7940,7940,7940,17
20240318,134400,826551070,7940,7950,7950,7940,58
20240318,134300,826090170,7950,7960,7960,7950,89
20240318,134200,825382230,7970,7970,7970,7970,347
20240318,134100,822616640,7970,7970,7990,7970,211
20240318,134000,820934950,8000,8000,8000,8000,50
20240318,133900,820534950,8010,7980,8010,7960,567
20240318,133800,816013380,7980,7970,8010,7970,565
20240318,133700,811502650,7960,7960,7970,7960,455
20240318,133600,807879330,7950,7920,7950,7920,1506
20240318,133500,795929710,7910,7910,7910,7910,143
20240318,133400,794798580,7910,7920,7920,7910,374
20240318,133300,791840210,7920,7910,7920,7910,130
20240318,133200,790811900,7920,7920,7920,7910,366
20240318,133100,787916750,7910,7920,7920,7910,291
20240318,133000,785613450,7920,7920,7930,7920,293
20240318,132900,783292880,7920,7920,7930,7920,138
20240318,132800,782199910,7920,7920,7930,7920,242
20240318,132700,780283260,7910,7910,7910,7910,235
20240318,132600,778424410,7910,7920,7920,7910,567
20240318,132500,773937610,7930,7930,7930,7930,2
20240318,132400,773921750,7920,7920,7930,7920,501
20240318,132300,769953820,7920,7920,7920,7920,341
20240318,132200,767253100,7920,7910,7920,7910,310
20240318,132100,764799480,7920,7920,7920,7920,136
20240318,132000,763722360,7930,7920,7930,7910,604
20240318,131900,758940780,7920,7910,7920,7910,350
20240318,131800,756172270,7910,7890,7910,7890,565
20240318,131700,751709250,7900,7900,7900,7900,0
20240318,131600,751709250,7900,7900,7900,7900,189
20240318,131500,750216150,7890,7900,7900,7890,650
20240318,131400,745084740,7900,7890,7900,7890,209
20240318,131300,743435040,7880,7890,7890,7880,372
20240318,131200,740499970,7900,7890,7900,7890,129
20240318,131100,739482150,7900,7890,7900,7880,754
20240318,131000,733534200,7890,7880,7890,7870,461
20240318,130900,729902170,7890,7890,7890,7890,0
20240318,130800,729902170,7890,7890,7890,7890,221
20240318,130700,728158480,7890,7890,7890,7890,283
20240318,130600,725925610,7900,7880,7900,7880,447
20240318,130500,722401020,7870,7870,7870,7870,277
20240318,130400,720221030,7870,7880,7880,7870,374
20240318,130300,717276150,7870,7880,7880,7870,341
20240318,130200,714592430,7890,7870,7890,7870,8
20240318,130100,714529400,7870,7880,7880,7870,399
20240318,130000,711387860,7880,7890,7890,7880,97
20240318,125900,710623480,7880,7880,7880,7870,443
20240318,125800,707135230,7880,7880,7880,7880,178
20240318,125700,705732590,7880,7880,7880,7880,356
20240318,125600,702927310,7880,7880,7880,7880,294
20240318,125500,700610590,7880,7880,7880,7880,100
20240318,125400,699822590,7880,7880,7890,7880,188
20240318,125300,698341130,7880,7880,7880,7880,292
20240318,125200,696040170,7880,7880,7880,7880,451
20240318,125100,692486290,7880,7880,7880,7880,206
20240318,125000,690863010,7880,7890,7890,7880,373
20240318,124900,687923760,7900,7900,7900,7900,0
20240318,124800,687923760,7900,7890,7900,7890,370
20240318,124700,685004440,7890,7890,7890,7890,157
20240318,124600,683765710,7890,7890,7890,7890,262
20240318,124500,681698530,7870,7870,7900,7870,2390
20240318,124400,662875730,7880,7880,7880,7880,474
20240318,124300,659140610,7890,7890,7890,7890,134
20240318,124200,658083350,7890,7890,7890,7890,293
20240318,124100,655771580,7890,7890,7890,7890,206
20240318,124000,654146240,7900,7890,7900,7890,545
20240318,123900,649843500,7890,7890,7890,7890,223
20240318,123800,648084030,7900,7900,7900,7900,39
20240318,123700,647775930,7910,7900,7910,7890,195
20240318,123600,646237020,7900,7890,7900,7880,507
20240318,123500,642237470,7880,7880,7880,7880,230
20240318,123400,640425070,7880,7890,7890,7880,462
20240318,123300,636783510,7890,7890,7890,7890,151
20240318,123200,635592120,7880,7880,7880,7880,305
20240318,123100,633188720,7880,7880,7880,7880,194
20240318,123000,631660000,7880,7880,7880,7880,361
20240318,122900,628815320,7880,7880,7880,7880,147
20240318,122800,627656960,7880,7880,7880,7880,266
20240318,122700,625560880,7880,7880,7880,7880,234
20240318,122600,623716960,7880,7880,7880,7880,298
20240318,122500,621368720,7880,7880,7880,7880,411
20240318,122400,618130040,7880,7880,7880,7880,139
20240318,122300,617034720,7900,7890,7900,7890,58
20240318,122200,616576600,7890,7880,7890,7880,372
20240318,122100,613645230,7880,7880,7880,7880,128
20240318,122000,612636590,7880,7880,7890,7880,544
20240318,121900,608349420,7890,7900,7900,7890,344
20240318,121800,605635250,7890,7890,7890,7890,205
20240318,121700,604017800,7900,7900,7900,7900,4
20240318,121600,603986200,7910,7890,7910,7890,358
20240318,121500,601160120,7890,7890,7890,7890,363
20240318,121400,598296050,7890,7900,7900,7890,23
20240318,121300,598114570,7890,7890,7890,7890,396
20240318,121200,594990130,7890,7900,7900,7890,153
20240318,121100,593782930,7900,7900,7900,7900,337
20240318,121000,591120630,7900,7910,7910,7900,273
20240318,120900,588963830,7900,7900,7900,7900,283
20240318,120800,586728130,7910,7900,7910,7900,220
20240318,120700,584990100,7910,7910,7910,7910,214
20240318,120600,583297360,7910,7910,7910,7910,233
20240318,120500,581454330,7920,7920,7920,7920,13
20240318,120400,581351370,7920,7920,7920,7920,238
20240318,120300,579466410,7920,7920,7920,7920,359
20240318,120200,576623130,7930,7940,7940,7930,80
20240318,120100,575988710,7930,7930,7930,7930,284
20240318,120000,573736590,7930,7920,7930,7920,223
20240318,115900,571970410,7920,7900,7920,7900,986
20240318,115800,564171460,7890,7890,7890,7890,195
20240318,115700,562632910,7900,7900,7900,7900,100
20240318,115600,561842910,7900,7910,7910,7900,216
20240318,115500,560136460,7910,7900,7910,7900,2
20240318,115400,560120650,7930,7900,7930,7900,15
20240318,115300,560001970,7890,7900,7900,7890,321
20240318,115200,557469180,7900,7890,7900,7890,435
20240318,115100,554034560,7900,7900,7900,7900,0
20240318,115000,554034560,7900,7880,7900,7870,1506
20240318,114900,542172750,7880,7880,7880,7880,280
20240318,114800,539966350,7880,7880,7890,7880,573
20240318,114700,535450920,7880,7880,7880,7880,165
20240318,114600,534150720,7880,7880,7880,7880,323
20240318,114500,531605480,7890,7890,7890,7890,97
20240318,114400,530840150,7890,7890,7890,7890,321
20240318,114300,528307460,7900,7890,7900,7890,181
20240318,114200,526879340,7890,7890,7890,7890,369
20240318,114100,523967930,7890,7890,7890,7890,131
20240318,114000,522934340,7900,7900,7900,7900,33
20240318,113900,522673640,7910,7910,7910,7910,1
20240318,113800,522665730,7920,7920,7920,7920,1
20240318,113700,522657810,7940,7940,7940,7940,0
20240318,113600,522657810,7940,7940,7940,7940,46
20240318,113500,522292570,7940,7910,7940,7910,215
20240318,113400,520591740,7880,7890,7890,7880,1154
20240318,113300,511491220,7890,7890,7890,7890,481
20240318,113200,507696130,7890,7890,7890,7890,48
20240318,113100,507317410,7890,7900,7900,7890,145
20240318,113000,506173350,7890,7890,7890,7890,369
20240318,112900,503261940,7900,7890,7900,7890,528
20240318,112800,499095180,7890,7890,7890,7890,52
20240318,112700,498684900,7890,7890,7890,7890,407
20240318,112600,495473670,7900,7880,7900,7880,419
20240318,112500,492168440,7880,7880,7890,7880,24
20240318,112400,491979290,7880,7880,7880,7870,444
20240318,112300,488483680,7880,7890,7890,7880,41
20240318,112200,488160590,7890,7880,7890,7880,377
20240318,112100,485188660,7880,7880,7890,7880,317
20240318,112000,482690690,7880,7880,7880,7880,314
20240318,111900,480216370,7880,7880,7880,7880,121
20240318,111800,479262890,7880,7890,7890,7880,325
20240318,111700,476701720,7890,7890,7900,7890,259
20240318,111600,474658190,7890,7890,7890,7890,245
20240318,111500,472725140,7890,7890,7890,7890,333
20240318,111400,470097770,7900,7890,7900,7890,170
20240318,111300,468756430,7890,7900,7900,7890,89
20240318,111200,468054160,7900,7880,7900,7880,1595
20240318,111100,455470110,7890,7890,7890,7890,112
20240318,111000,454586430,7890,7900,7900,7890,546
20240318,110900,450275040,7900,7910,7910,7900,299
20240318,110800,447912890,7910,7910,7910,7900,1650
20240318,110700,434873460,7920,7920,7920,7920,299
20240318,110600,432505380,7920,7910,7920,7910,246
20240318,110500,430558450,7910,7910,7910,7910,469
20240318,110400,426848660,7920,7920,7920,7910,245
20240318,110300,424910510,7920,7920,7920,7920,174
20240318,110200,423532430,7920,7930,7930,7920,200
20240318,110100,421948420,7930,7920,7930,7910,920
20240318,110000,414666990,7930,7930,7930,7930,150
20240318,105900,413477490,7940,7930,7940,7930,469
20240318,105800,409758310,7940,7930,7940,7930,418
20240318,105700,406441670,7930,7930,7930,7930,81
20240318,105600,405799340,7920,7920,7920,7920,0
20240318,105500,405799340,7920,7920,7920,7920,0
20240318,105400,405799340,7920,7920,7920,7920,746
20240318,105300,399891020,7920,7920,7920,7920,370
20240318,105200,396960620,7920,7930,7930,7920,352
20240318,105100,394172400,7930,7930,7930,7930,100
20240318,105000,393379400,7930,7930,7930,7930,272
20240318,104900,391222440,7930,7930,7930,7930,309
20240318,104800,388772070,7930,7930,7930,7930,220
20240318,104700,387027470,7940,7950,7950,7940,169
20240318,104600,385685440,7950,7950,7950,7950,58
20240318,104500,385224340,7940,7950,7950,7940,310
20240318,104400,382762900,7940,7940,7950,7940,654
20240318,104300,377569080,7940,7930,7940,7930,167
20240318,104200,376244560,7940,7940,7940,7940,312
20240318,104100,373767280,7950,7950,7950,7950,5
20240318,104000,373727530,7950,7940,7950,7940,373
20240318,103900,370765600,7950,7950,7950,7950,126
20240318,103800,369763900,7940,7940,7940,7940,0
20240318,103700,369763900,7940,7930,7940,7930,478
20240318,103600,365970870,7930,7940,7940,7930,322
20240318,103500,363417360,7940,7930,7940,7930,184
20240318,103400,361958220,7930,7940,7940,7930,258
20240318,103300,359909710,7950,7950,7950,7940,325
20240318,103200,357327950,7950,7960,7960,7950,161
20240318,103100,356047000,7970,7970,7970,7970,0
20240318,103000,356047000,7970,7960,7970,7930,2223
20240318,102900,338386330,7940,7920,7940,7920,408
20240318,102800,335151660,7920,7910,7920,7910,350
20240318,102700,332383150,7910,7920,7930,7910,397
20240318,102600,329239880,7920,7910,7920,7910,474
20240318,102500,325490490,7910,7910,7910,7910,35
20240318,102400,325213640,7900,7920,7920,7900,586
20240318,102300,320582650,7910,7920,7920,7910,182
20240318,102200,319142720,7920,7930,7930,7910,292
20240318,102100,316830170,7930,7930,7950,7930,181
20240318,102000,315394720,7940,7950,7950,7940,2741
20240318,101900,293631150,7940,7950,7950,7940,297
20240318,101800,291270250,7960,7960,7960,7950,1114
20240318,101700,282402910,7950,7940,7950,7940,351
20240318,101600,279613870,7950,7960,7960,7950,349
20240318,101500,276839110,7960,7940,7970,7940,1597
20240318,101400,264122480,7940,7940,7940,7940,489
20240318,101300,260239820,7940,7940,7950,7940,162
20240318,101200,258953520,7950,7950,7960,7950,553
20240318,101100,254556630,7960,7960,7970,7950,798
20240318,101000,248204090,7970,7960,7980,7960,982
20240318,100900,240373870,7970,7980,7980,7950,1283
20240318,100800,230165470,7980,7980,7980,7970,697
20240318,100700,224609600,7990,8010,8010,7980,1340
20240318,100600,213900210,8010,8020,8020,8010,444
20240318,100500,210343760,8010,8010,8010,8010,387
20240318,100400,207243890,8010,8020,8020,8010,104
20240318,100300,206410770,8020,8030,8040,8020,587
20240318,100200,201700130,8030,8020,8030,8020,193
20240318,100100,200152190,8020,8030,8030,8020,302
20240318,100000,197730140,8020,8020,8020,8020,229
20240318,095900,195893560,8020,8050,8050,8020,682
20240318,095800,190421860,8050,8050,8050,8040,110
20240318,095700,189536660,8050,8050,8050,8050,267
20240318,095600,187387310,8060,8060,8060,8060,8
20240318,095500,187322830,8060,8080,8080,8060,428
20240318,095400,183868980,8090,8070,8090,8070,471
20240318,095300,180064060,8070,8070,8070,8070,208
20240318,095200,178385500,8070,8080,8080,8070,125
20240318,095100,177375550,8090,8100,8100,8090,141
20240318,095000,176234310,8100,8100,8100,8090,38
20240318,094900,175926780,8120,8130,8130,8120,16
20240318,094800,175796750,8050,8150,8150,8050,1588
20240318,094700,162913240,8160,8160,8160,8160,45
20240318,094600,162546040,8160,8150,8160,8150,303
20240318,094500,160075410,8150,8150,8150,8150,350
20240318,094400,157222910,8160,8170,8170,8150,650
20240318,094300,151920070,8170,8170,8170,8170,422
20240318,094200,148472330,8180,8190,8190,8180,192
20240318,094100,146901470,8190,8210,8220,8180,1828
20240318,094000,131924870,8210,8220,8220,8210,190
20240318,093900,130364620,8220,8220,8220,8220,2
20240318,093800,130348180,8220,8220,8230,8220,369
20240318,093700,127314980,8220,8220,8230,8220,249
20240318,093600,125268190,8230,8230,8240,8230,375
20240318,093500,122181890,8230,8240,8240,8230,213
20240318,093400,120428780,8240,8290,8300,8240,288
20240318,093300,118054880,8300,8270,8300,8270,15
20240318,093200,117930570,8300,8280,8300,8280,411
20240318,093100,114526630,8280,8280,8290,8280,139
20240318,093000,113374480,8300,8280,8300,8270,102
20240318,092900,112529380,8230,8230,8230,8230,1
20240318,092800,112521150,8230,8230,8300,8230,1331
20240318,092700,101524220,8240,8230,8240,8230,152
20240318,092600,100273250,8230,8230,8230,8230,1
20240318,092500,100265020,8250,8210,8250,8200,820
20240318,092400,93531980,8230,8200,8230,8200,362
20240318,092300,90555650,8210,8210,8210,8200,276
20240318,092200,88291130,8210,8260,8260,8210,606
20240318,092100,83305120,8260,8230,8260,8230,41
20240318,092000,82967580,8230,8250,8260,8230,77
20240318,091900,82333140,8240,8260,8260,8240,934
20240318,091800,74621640,8260,8280,8280,8260,18
20240318,091700,74472700,8280,8280,8300,8270,950
20240318,091600,66611020,8280,8280,8290,8270,300
20240318,091500,64126810,8280,8270,8280,8260,382
20240318,091400,60966220,8270,8260,8270,8260,15
20240318,091300,60842300,8260,8260,8270,8260,215
20240318,091200,59066350,8260,8250,8260,8250,125
20240318,091100,58034850,8240,8240,8240,8230,209
20240318,091000,56313400,8240,8260,8260,8240,443
20240318,090900,52660320,8260,8270,8270,8260,436
20240318,090800,49058600,8260,8280,8280,8260,596
20240318,090700,44134000,8270,8240,8270,8220,737
20240318,090600,38052060,8210,8240,8240,8210,552
20240318,090500,33515200,8240,8250,8250,8240,420
20240318,090400,30050720,8250,8250,8260,8240,29
20240318,090300,29811500,8270,8220,8270,8220,312
20240318,090200,27244280,8220,8240,8240,8220,920
20240318,090100,19679490,8240,8210,8250,8210,1199
20240318,090000,9826640,8150,8190,8220,8150,1201