stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201500,1045434720,3415,3415,3415,3415,5625
20240318,201400,1045434720,3415,3415,3415,3415,0
20240318,201300,1045434720,3415,3415,3415,3415,0
20240318,201200,1045434720,3415,3415,3415,3415,0
20240318,201100,1045434720,3415,3415,3415,3415,0
20240318,201000,1045434720,3415,3415,3415,3415,0
20240318,200900,1045434720,3415,3415,3415,3415,0
20240318,200800,1045434720,3415,3415,3415,3415,0
20240318,200700,1045434720,3415,3415,3415,3415,0
20240318,200600,1045434720,3415,3415,3415,3415,0
20240318,200500,1045434720,3415,3415,3415,3415,0
20240318,200400,1045434720,3415,3415,3415,3415,0
20240318,200300,1045434720,3415,3415,3415,3415,0
20240318,200200,1045434720,3415,3415,3415,3415,0
20240318,200100,1045434720,3415,3415,3415,3415,0
20240318,200000,1045434720,3415,3415,3415,3415,0
20240318,195900,1045434720,3415,3415,3415,3415,0
20240318,195800,1045434720,3415,3415,3415,3415,0
20240318,195700,1045434720,3415,3415,3415,3415,0
20240318,195600,1045434720,3415,3415,3415,3415,0
20240318,195500,1045434720,3415,3415,3415,3415,0
20240318,195400,1045434720,3415,3415,3415,3415,0
20240318,195300,1045434720,3415,3415,3415,3415,0
20240318,195200,1045434720,3415,3415,3415,3415,0
20240318,195100,1045434720,3415,3415,3415,3415,0
20240318,195000,1045434720,3415,3415,3415,3415,0
20240318,194900,1045434720,3415,3415,3415,3415,0
20240318,194800,1045434720,3415,3415,3415,3415,0
20240318,194700,1045434720,3415,3415,3415,3415,0
20240318,194600,1045434720,3415,3415,3415,3415,0
20240318,194500,1045434720,3415,3415,3415,3415,5625
20240318,194400,1045434720,3415,3415,3415,3415,0
20240318,194300,1045434720,3415,3415,3415,3415,0
20240318,194200,1045434720,3415,3415,3415,3415,0
20240318,194100,1045434720,3415,3415,3415,3415,0
20240318,194000,1045434720,3415,3415,3415,3415,0
20240318,193900,1045434720,3415,3415,3415,3415,0
20240318,193800,1045434720,3415,3415,3415,3415,0
20240318,193700,1045434720,3415,3415,3415,3415,0
20240318,193600,1045434720,3415,3415,3415,3415,0
20240318,193500,1045434720,3415,3415,3415,3415,0
20240318,193400,1045434720,3415,3415,3415,3415,0
20240318,193300,1045434720,3415,3415,3415,3415,0
20240318,193200,1045434720,3415,3415,3415,3415,0
20240318,193100,1045434720,3415,3415,3415,3415,0
20240318,193000,1045434720,3415,3415,3415,3415,0
20240318,192900,1045434720,3415,3415,3415,3415,0
20240318,192800,1045434720,3415,3415,3415,3415,0
20240318,192700,1045434720,3415,3415,3415,3415,0
20240318,192600,1045434720,3415,3415,3415,3415,0
20240318,192500,1045434720,3415,3415,3415,3415,0
20240318,192400,1045434720,3415,3415,3415,3415,0
20240318,192300,1045434720,3415,3415,3415,3415,0
20240318,192200,1045434720,3415,3415,3415,3415,0
20240318,192100,1045434720,3415,3415,3415,3415,0
20240318,192000,1045434720,3415,3415,3415,3415,0
20240318,191900,1045434720,3415,3415,3415,3415,0
20240318,191800,1045434720,3415,3415,3415,3415,0
20240318,191700,1045434720,3415,3415,3415,3415,0
20240318,191600,1045434720,3415,3415,3415,3415,0
20240318,191500,1045434720,3415,3415,3415,3415,5625
20240318,191400,1045434720,3415,3415,3415,3415,0
20240318,191300,1045434720,3415,3415,3415,3415,0
20240318,191200,1045434720,3415,3415,3415,3415,0
20240318,191100,1045434720,3415,3415,3415,3415,0
20240318,191000,1045434720,3415,3415,3415,3415,0
20240318,190900,1045434720,3415,3415,3415,3415,0
20240318,190800,1045434720,3415,3415,3415,3415,0
20240318,190700,1045434720,3415,3415,3415,3415,0
20240318,190600,1045434720,3415,3415,3415,3415,0
20240318,190500,1045434720,3415,3415,3415,3415,0
20240318,190400,1045434720,3415,3415,3415,3415,0
20240318,190300,1045434720,3415,3415,3415,3415,0
20240318,190200,1045434720,3415,3415,3415,3415,0
20240318,190100,1045434720,3415,3415,3415,3415,0
20240318,190000,1045434720,3415,3415,3415,3415,0
20240318,185900,1045434720,3415,3415,3415,3415,0
20240318,185800,1045434720,3415,3415,3415,3415,0
20240318,185700,1045434720,3415,3415,3415,3415,0
20240318,185600,1045434720,3415,3415,3415,3415,0
20240318,185500,1045434720,3415,3415,3415,3415,0
20240318,185400,1045434720,3415,3415,3415,3415,0
20240318,185300,1045434720,3415,3415,3415,3415,0
20240318,185200,1045434720,3415,3415,3415,3415,0
20240318,185100,1045434720,3415,3415,3415,3415,0
20240318,185000,1045434720,3415,3415,3415,3415,0
20240318,184900,1045434720,3415,3415,3415,3415,0
20240318,184800,1045434720,3415,3415,3415,3415,0
20240318,184700,1045434720,3415,3415,3415,3415,0
20240318,184600,1045434720,3415,3415,3415,3415,0
20240318,184500,1045434720,3415,3415,3415,3415,5625
20240318,184400,1045434720,3415,3415,3415,3415,0
20240318,184300,1045434720,3415,3415,3415,3415,0
20240318,184200,1045434720,3415,3415,3415,3415,0
20240318,184100,1045434720,3415,3415,3415,3415,0
20240318,184000,1045434720,3415,3415,3415,3415,0
20240318,183900,1045434720,3415,3415,3415,3415,0
20240318,183800,1045434720,3415,3415,3415,3415,0
20240318,183700,1045434720,3415,3415,3415,3415,0
20240318,183600,1045434720,3415,3415,3415,3415,0
20240318,183500,1045434720,3415,3415,3415,3415,0
20240318,183400,1045434720,3415,3415,3415,3415,0
20240318,183300,1045434720,3415,3415,3415,3415,0
20240318,183200,1045434720,3415,3415,3415,3415,0
20240318,183100,1045434720,3415,3415,3415,3415,0
20240318,183000,1045434720,3415,3415,3415,3415,0
20240318,182900,1045434720,3415,3415,3415,3415,0
20240318,182800,1045434720,3415,3415,3415,3415,0
20240318,182700,1045434720,3415,3415,3415,3415,0
20240318,182600,1045434720,3415,3415,3415,3415,0
20240318,182500,1045434720,3415,3415,3415,3415,0
20240318,182400,1045434720,3415,3415,3415,3415,0
20240318,182300,1045434720,3415,3415,3415,3415,0
20240318,182200,1045434720,3415,3415,3415,3415,0
20240318,182100,1045434720,3415,3415,3415,3415,0
20240318,182000,1045434720,3415,3415,3415,3415,0
20240318,181900,1045434720,3415,3415,3415,3415,0
20240318,181800,1045434720,3415,3415,3415,3415,0
20240318,181700,1045434720,3415,3415,3415,3415,0
20240318,181600,1045434720,3415,3415,3415,3415,0
20240318,181500,1045434720,3415,3415,3415,3415,5625
20240318,181400,1045434720,3415,3415,3415,3415,0
20240318,181300,1045434720,3415,3415,3415,3415,0
20240318,181200,1045434720,3415,3415,3415,3415,0
20240318,181100,1045434720,3415,3415,3415,3415,0
20240318,181000,1045434720,3415,3415,3415,3415,0
20240318,180900,1045434720,3415,3415,3415,3415,0
20240318,180800,1045434720,3415,3415,3415,3415,0
20240318,180700,1045434720,3415,3415,3415,3415,0
20240318,180600,1045434720,3415,3415,3415,3415,0
20240318,180500,1045434720,3415,3415,3415,3415,0
20240318,180400,1045434720,3415,3415,3415,3415,0
20240318,180300,1045434720,3415,3415,3415,3415,0
20240318,180200,1045434720,3415,3415,3415,3415,0
20240318,180100,1045434720,3415,3415,3415,3415,0
20240318,180000,1045434720,3415,3415,3415,3415,0
20240318,175900,1045434720,3415,3415,3415,3415,0
20240318,175800,1045434720,3415,3415,3415,3415,0
20240318,175700,1045434720,3415,3415,3415,3415,0
20240318,175600,1045434720,3415,3415,3415,3415,0
20240318,175500,1045434720,3415,3415,3415,3415,0
20240318,175400,1045434720,3415,3415,3415,3415,0
20240318,175300,1045434720,3415,3415,3415,3415,0
20240318,175200,1045434720,3415,3415,3415,3415,0
20240318,175100,1045434720,3415,3415,3415,3415,0
20240318,175000,1045434720,3415,3415,3415,3415,0
20240318,174900,1045434720,3415,3415,3415,3415,0
20240318,174800,1045434720,3415,3415,3415,3415,0
20240318,174700,1045434720,3415,3415,3415,3415,0
20240318,174600,1045434720,3415,3415,3415,3415,0
20240318,174500,1045434720,3415,3415,3415,3415,5625
20240318,174400,1045434720,3415,3415,3415,3415,0
20240318,174300,1045434720,3415,3415,3415,3415,0
20240318,174200,1045434720,3415,3415,3415,3415,0
20240318,174100,1045434720,3415,3415,3415,3415,0
20240318,174000,1045434720,3415,3415,3415,3415,0
20240318,173900,1045434720,3415,3415,3415,3415,0
20240318,173800,1045434720,3415,3415,3415,3415,0
20240318,173700,1045434720,3415,3415,3415,3415,0
20240318,173600,1045434720,3415,3415,3415,3415,0
20240318,173500,1045434720,3415,3415,3415,3415,0
20240318,173400,1045434720,3415,3415,3415,3415,0
20240318,173300,1045434720,3415,3415,3415,3415,0
20240318,173200,1045434720,3415,3415,3415,3415,0
20240318,173100,1045434720,3415,3415,3415,3415,0
20240318,173000,1045434720,3415,3415,3415,3415,0
20240318,172900,1045434720,3415,3415,3415,3415,0
20240318,172800,1045434720,3415,3415,3415,3415,0
20240318,172700,1045434720,3415,3415,3415,3415,0
20240318,172600,1045434720,3415,3415,3415,3415,0
20240318,172500,1045434720,3415,3415,3415,3415,0
20240318,172400,1045434720,3415,3415,3415,3415,0
20240318,172300,1045434720,3415,3415,3415,3415,0
20240318,172200,1045434720,3415,3415,3415,3415,0
20240318,172100,1045434720,3415,3415,3415,3415,0
20240318,172000,1045434720,3415,3415,3415,3415,0
20240318,171900,1045434720,3415,3415,3415,3415,0
20240318,171800,1045434720,3415,3415,3415,3415,0
20240318,171700,1045434720,3415,3415,3415,3415,0
20240318,171600,1045434720,3415,3415,3415,3415,0
20240318,171500,1045434720,3415,3415,3415,3415,5625
20240318,171400,1045434720,3415,3415,3415,3415,0
20240318,171300,1045434720,3415,3415,3415,3415,0
20240318,171200,1045434720,3415,3415,3415,3415,0
20240318,171100,1045434720,3415,3415,3415,3415,0
20240318,171000,1045434720,3415,3415,3415,3415,0
20240318,170900,1045434720,3415,3415,3415,3415,0
20240318,170800,1045434720,3415,3415,3415,3415,0
20240318,170700,1045434720,3415,3415,3415,3415,0
20240318,170600,1045434720,3415,3415,3415,3415,0
20240318,170500,1045434720,3415,3415,3415,3415,0
20240318,170400,1045434720,3415,3415,3415,3415,0
20240318,170300,1045434720,3415,3415,3415,3415,0
20240318,170200,1045434720,3415,3415,3415,3415,0
20240318,170100,1045434720,3415,3415,3415,3415,0
20240318,170000,1045434720,3415,3415,3415,3415,0
20240318,165900,1045434720,3415,3415,3415,3415,0
20240318,165800,1045434720,3415,3415,3415,3415,0
20240318,165700,1045434720,3415,3415,3415,3415,0
20240318,165600,1045434720,3415,3415,3415,3415,0
20240318,165500,1045434720,3415,3415,3415,3415,0
20240318,165400,1045434720,3415,3415,3415,3415,0
20240318,165300,1045434720,3415,3415,3415,3415,0
20240318,165200,1045434720,3415,3415,3415,3415,0
20240318,165100,1045434720,3415,3415,3415,3415,0
20240318,165000,1045434720,3415,3415,3415,3415,0
20240318,164900,1045434720,3415,3415,3415,3415,0
20240318,164800,1045434720,3415,3415,3415,3415,0
20240318,164700,1045434720,3415,3415,3415,3415,0
20240318,164600,1045434720,3415,3415,3415,3415,0
20240318,164500,1045434720,3415,3415,3415,3415,5625
20240318,164400,1045434720,3415,3415,3415,3415,0
20240318,164300,1045434720,3415,3415,3415,3415,0
20240318,164200,1045434720,3415,3415,3415,3415,0
20240318,164100,1045434720,3415,3415,3415,3415,0
20240318,164000,1045434720,3415,3415,3415,3415,0
20240318,163900,1045434720,3415,3415,3415,3415,0
20240318,163800,1045434720,3415,3415,3415,3415,0
20240318,163700,1045434720,3415,3415,3415,3415,0
20240318,163600,1045434720,3415,3415,3415,3415,0
20240318,163500,1045434720,3415,3415,3415,3415,0
20240318,163400,1045434720,3415,3415,3415,3415,0
20240318,163300,1045434720,3415,3415,3415,3415,0
20240318,163200,1045434720,3415,3415,3415,3415,0
20240318,163100,1045434720,3415,3415,3415,3415,0
20240318,163000,1045434720,3415,3415,3415,3415,0
20240318,162900,1045434720,3415,3415,3415,3415,0
20240318,162800,1045434720,3415,3415,3415,3415,0
20240318,162700,1045434720,3415,3415,3415,3415,0
20240318,162600,1045434720,3415,3415,3415,3415,0
20240318,162500,1045434720,3415,3415,3415,3415,0
20240318,162400,1045434720,3415,3415,3415,3415,0
20240318,162300,1045434720,3415,3415,3415,3415,0
20240318,162200,1045434720,3415,3415,3415,3415,0
20240318,162100,1045434720,3415,3415,3415,3415,0
20240318,162000,1045434720,3415,3415,3415,3415,0
20240318,161900,1045434720,3415,3415,3415,3415,0
20240318,161800,1045434720,3415,3415,3415,3415,0
20240318,161700,1045434720,3415,3415,3415,3415,0
20240318,161600,1045434720,3415,3415,3415,3415,0
20240318,161500,1045434720,3415,3415,3415,3415,5625
20240318,161400,1045434720,3415,3415,3415,3415,0
20240318,161300,1045434720,3415,3415,3415,3415,0
20240318,161200,1045434720,3415,3415,3415,3415,0
20240318,161100,1045434720,3415,3415,3415,3415,0
20240318,161000,1045434720,3415,3415,3415,3415,0
20240318,160900,1045434720,3415,3415,3415,3415,0
20240318,160800,1045434720,3415,3415,3415,3415,0
20240318,160700,1045434720,3415,3415,3415,3415,0
20240318,160600,1045434720,3415,3415,3415,3415,0
20240318,160500,1045434720,3415,3415,3415,3415,0
20240318,160400,1045434720,3415,3415,3415,3415,0
20240318,160300,1045434720,3415,3415,3415,3415,0
20240318,160200,1045434720,3415,3415,3415,3415,0
20240318,160100,1045434720,3415,3415,3415,3415,0
20240318,160000,1045434720,3415,3415,3415,3415,0
20240318,155900,1045434720,3415,3415,3415,3415,0
20240318,155800,1045434720,3415,3415,3415,3415,0
20240318,155700,1045434720,3415,3415,3415,3415,0
20240318,155600,1045434720,3415,3415,3415,3415,0
20240318,155500,1045434720,3415,3415,3415,3415,0
20240318,155400,1045434720,3415,3415,3415,3415,0
20240318,155300,1045434720,3415,3415,3415,3415,0
20240318,155200,1045434720,3415,3415,3415,3415,0
20240318,155100,1045434720,3415,3415,3415,3415,0
20240318,155000,1045434720,3415,3415,3415,3415,0
20240318,154900,1045434720,3415,3415,3415,3415,0
20240318,154800,1045434720,3415,3415,3415,3415,0
20240318,154700,1045434720,3415,3415,3415,3415,0
20240318,154600,1045434720,3415,3415,3415,3415,0
20240318,154500,1045434720,3415,3415,3415,3415,5625
20240318,154400,1045434720,3415,3415,3415,3415,0
20240318,154300,1045434720,3415,3415,3415,3415,0
20240318,154200,1045434720,3415,3415,3415,3415,0
20240318,154100,1045434720,3415,3415,3415,3415,0
20240318,154000,1045434720,3415,3415,3415,3415,0
20240318,153900,1045434720,3415,3415,3415,3415,0
20240318,153800,1045434720,3415,3415,3415,3415,0
20240318,153700,1045434720,3415,3415,3415,3415,0
20240318,153600,1045434720,3415,3415,3415,3415,0
20240318,153500,1045434720,3415,3415,3415,3415,0
20240318,153400,1045434720,3415,3415,3415,3415,0
20240318,153300,1045434720,3415,3415,3415,3415,0
20240318,153200,1045434720,3415,3415,3415,3415,0
20240318,153100,1045434720,3415,3415,3415,3415,0
20240318,153000,1045434720,3415,3415,3415,3415,5625
20240318,152900,1026225345,3415,3415,3415,3415,0
20240318,152800,1026225345,3415,3415,3415,3415,0
20240318,152700,1026225345,3415,3415,3415,3415,0
20240318,152600,1026225345,3415,3415,3415,3415,0
20240318,152500,1026225345,3415,3415,3415,3415,0
20240318,152400,1026225345,3415,3415,3415,3415,0
20240318,152300,1026225345,3415,3415,3415,3415,0
20240318,152200,1026225345,3415,3415,3415,3415,0
20240318,152100,1026225345,3415,3415,3415,3415,0
20240318,152000,1026225345,3415,3415,3415,3415,0
20240318,151900,1026225345,3415,3415,3415,3410,4630
20240318,151800,1010436250,3410,3410,3410,3410,0
20240318,151700,1010436250,3410,3410,3420,3410,222
20240318,151600,1009678960,3410,3415,3420,3410,387
20240318,151500,1008357965,3415,3415,3415,3410,121
20240318,151400,1007944915,3415,3410,3415,3410,144
20240318,151300,1007453745,3410,3415,3415,3410,253
20240318,151200,1006590340,3410,3410,3410,3410,164
20240318,151100,1006031100,3410,3415,3415,3410,1187
20240318,151000,1001978430,3410,3410,3410,3410,109
20240318,150900,1001606740,3410,3410,3410,3410,132
20240318,150800,1001156620,3410,3410,3420,3410,112
20240318,150700,1000774690,3410,3410,3410,3410,124
20240318,150600,1000351850,3410,3415,3420,3410,1040
20240318,150500,996800970,3415,3415,3415,3415,415
20240318,150400,995383745,3415,3415,3415,3415,1240
20240318,150300,991149145,3415,3415,3415,3415,113
20240318,150200,990763250,3415,3415,3415,3415,122
20240318,150100,990346620,3415,3415,3415,3415,1235
20240318,150000,986129095,3415,3415,3420,3415,278
20240318,145900,985179255,3415,3415,3415,3415,1243
20240318,145800,980934410,3415,3415,3415,3415,706
20240318,145700,978523420,3415,3415,3420,3415,328
20240318,145600,977403295,3415,3415,3420,3415,202
20240318,145500,976713460,3415,3415,3415,3415,3629
20240318,145400,964320425,3415,3420,3420,3415,181
20240318,145300,963702050,3415,3415,3415,3415,259
20240318,145200,962817565,3415,3420,3420,3415,188
20240318,145100,962175540,3415,3415,3420,3415,1254
20240318,145000,957892625,3415,3415,3420,3410,1437
20240318,144900,952985385,3415,3415,3415,3410,2859
20240318,144800,943222280,3410,3415,3415,3410,3435
20240318,144700,931493135,3415,3415,3415,3415,1131
20240318,144600,927630770,3415,3415,3415,3415,108
20240318,144500,927261950,3415,3415,3415,3415,471
20240318,144400,925653485,3415,3415,3415,3415,100
20240318,144300,925311985,3415,3415,3415,3410,1257
20240318,144200,921025065,3410,3410,3410,3410,84
20240318,144100,920738625,3415,3410,3415,3410,188
20240318,144000,920096995,3415,3415,3415,3415,160
20240318,143900,919550595,3410,3410,3410,3410,483
20240318,143800,917903565,3415,3415,3415,3415,85
20240318,143700,917613290,3415,3415,3415,3415,1306
20240318,143600,913153300,3410,3415,3415,3410,83
20240318,143500,912870265,3415,3410,3415,3410,88
20240318,143400,912570180,3410,3410,3410,3410,89
20240318,143300,912266690,3410,3410,3410,3410,322
20240318,143200,911168670,3410,3415,3415,3410,133
20240318,143100,910714885,3415,3415,3415,3410,179
20240318,143000,910104010,3415,3415,3415,3415,6
20240318,142900,910083520,3410,3410,3410,3405,296
20240318,142800,909074215,3410,3410,3410,3405,99
20240318,142700,908737045,3410,3410,3410,3405,380
20240318,142600,907441325,3410,3410,3410,3405,86
20240318,142500,907148070,3410,3410,3415,3405,1149
20240318,142400,903235210,3410,3410,3410,3405,144
20240318,142300,902744200,3410,3410,3415,3405,8806
20240318,142200,872717985,3410,3415,3415,3410,267
20240318,142100,871806665,3410,3415,3415,3410,616
20240318,142000,869703645,3415,3415,3415,3410,24
20240318,141900,869621690,3410,3410,3410,3410,90
20240318,141800,869314790,3410,3415,3415,3410,614
20240318,141700,867218550,3415,3415,3415,3415,5
20240318,141600,867201475,3415,3410,3415,3410,495
20240318,141500,865513275,3410,3420,3420,3410,129
20240318,141400,865072760,3410,3415,3415,3410,164
20240318,141300,864513020,3410,3415,3415,3410,107
20240318,141200,864147620,3415,3415,3415,3410,73
20240318,141100,863898330,3415,3415,3415,3415,120
20240318,141000,863488530,3410,3410,3410,3410,0
20240318,140900,863488530,3410,3415,3415,3410,206
20240318,140800,862785070,3415,3415,3415,3415,0
20240318,140700,862785070,3415,3410,3415,3410,1879
20240318,140600,856377630,3410,3410,3410,3410,0
20240318,140500,856377630,3410,3415,3415,3410,132
20240318,140400,855927235,3410,3410,3410,3410,133
20240318,140300,855473705,3415,3415,3415,3415,19
20240318,140200,855408820,3415,3415,3415,3415,200
20240318,140100,854725820,3415,3415,3415,3415,0
20240318,140000,854725820,3415,3410,3415,3410,81
20240318,135900,854449605,3415,3415,3415,3415,45
20240318,135800,854295930,3415,3415,3415,3415,3181
20240318,135700,843432815,3415,3415,3415,3410,441
20240318,135600,841927180,3415,3410,3415,3410,3127
20240318,135500,831263825,3410,3410,3415,3410,186
20240318,135400,830629095,3410,3415,3415,3410,161
20240318,135300,830079790,3415,3425,3425,3415,24585
20240318,135200,746050790,3425,3425,3425,3425,5068
20240318,135100,728692890,3425,3425,3425,3425,76
20240318,135000,728432590,3425,3425,3425,3425,1627
20240318,134900,722860115,3425,3430,3430,3425,6921
20240318,134800,699151470,3430,3430,3430,3430,77
20240318,134700,698887360,3430,3430,3430,3430,82
20240318,134600,698606100,3430,3430,3430,3430,1077
20240318,134500,694911990,3430,3430,3430,3430,1500
20240318,134400,689766990,3430,3430,3430,3430,211
20240318,134300,689043260,3430,3430,3430,3430,78
20240318,134200,688775720,3435,3435,3435,3435,22
20240318,134100,688700150,3430,3435,3435,3430,116
20240318,134000,688302065,3430,3430,3430,3430,206
20240318,133900,687595485,3430,3430,3430,3430,188
20240318,133800,686950645,3430,3430,3430,3430,0
20240318,133700,686950645,3430,3430,3430,3430,89
20240318,133600,686645375,3430,3430,3430,3430,83
20240318,133500,686360685,3430,3430,3430,3430,0
20240318,133400,686360685,3430,3430,3430,3430,87
20240318,133300,686062275,3430,3430,3430,3430,163
20240318,133200,685503185,3435,3435,3435,3435,0
20240318,133100,685503185,3435,3430,3435,3430,738
20240318,133000,682971345,3435,3435,3435,3435,0
20240318,132900,682971345,3435,3430,3435,3430,180
20240318,132800,682353885,3430,3430,3430,3430,140
20240318,132700,681873685,3435,3435,3435,3435,16
20240318,132600,681818725,3430,3430,3430,3430,75
20240318,132500,681561475,3435,3435,3435,3435,6
20240318,132400,681540865,3430,3430,3430,3430,78
20240318,132300,681273325,3430,3430,3430,3430,77
20240318,132200,681009215,3430,3430,3430,3430,219
20240318,132100,680258045,3435,3435,3435,3435,101
20240318,132000,679911110,3435,3430,3435,3430,136
20240318,131900,679444605,3430,3430,3430,3430,641
20240318,131800,677245975,3430,3430,3430,3430,0
20240318,131700,677245975,3430,3430,3430,3430,77
20240318,131600,676981865,3435,3430,3435,3430,242
20240318,131500,676151655,3435,3430,3435,3430,330
20240318,131400,675018490,3430,3430,3435,3430,2287
20240318,131300,667173075,3430,3430,3430,3430,1170
20240318,131200,663159975,3430,3425,3430,3425,98
20240318,131100,662824240,3425,3425,3425,3425,0
20240318,131000,662824240,3425,3430,3430,3425,144
20240318,130900,662331035,3430,3430,3430,3430,599
20240318,130800,660276465,3425,3430,3430,3425,83
20240318,130700,659992185,3430,3430,3430,3430,502
20240318,130600,658270325,3430,3430,3430,3425,740
20240318,130500,655732575,3425,3425,3425,3425,81
20240318,130400,655455150,3430,3430,3430,3430,65
20240318,130300,655232200,3425,3430,3430,3425,83
20240318,130200,654947920,3425,3430,3430,3425,177
20240318,130100,654341195,3430,3425,3430,3425,393
20240318,130000,652993615,3430,3430,3430,3430,1
20240318,125900,652990185,3425,3430,3430,3425,76
20240318,125800,652729880,3425,3425,3425,3425,81
20240318,125700,652452455,3430,3430,3430,3430,2
20240318,125600,652445595,3430,3430,3430,3425,101
20240318,125500,652099555,3425,3425,3425,3425,576
20240318,125400,650126755,3425,3425,3425,3425,0
20240318,125300,650126755,3425,3430,3430,3425,83
20240318,125200,649842455,3430,3425,3430,3425,85
20240318,125100,649551315,3425,3425,3425,3425,83
20240318,125000,649267040,3430,3430,3430,3430,50
20240318,124900,649095540,3425,3425,3425,3425,82
20240318,124800,648814690,3425,3430,3430,3425,3984
20240318,124700,635168980,3430,3430,3430,3430,1
20240318,124600,635165550,3430,3430,3430,3430,52
20240318,124500,634987190,3430,3425,3430,3425,3864
20240318,124400,621734225,3430,3425,3430,3425,182
20240318,124300,621110860,3425,3425,3425,3425,0
20240318,124200,621110860,3425,3425,3425,3425,76
20240318,124100,620850560,3430,3430,3430,3430,200
20240318,124000,620164560,3425,3425,3425,3425,0
20240318,123900,620164560,3425,3430,3430,3425,152
20240318,123800,619643585,3430,3435,3440,3430,377
20240318,123700,618347665,3435,3435,3435,3430,861
20240318,123600,615392930,3430,3430,3430,3430,0
20240318,123500,615392930,3430,3430,3430,3430,75
20240318,123400,615135680,3430,3435,3435,3430,89
20240318,123300,614830390,3430,3430,3430,3430,96
20240318,123200,614501110,3430,3430,3430,3430,200
20240318,123100,613815110,3430,3425,3430,3425,1075
20240318,123000,610128235,3425,3425,3425,3425,82
20240318,122900,609847385,3425,3425,3425,3425,0
20240318,122800,609847385,3425,3430,3430,3425,95
20240318,122700,609521910,3425,3425,3425,3425,81
20240318,122600,609244485,3430,3430,3430,3430,415
20240318,122500,607821035,3425,3430,3430,3425,384
20240318,122400,606504300,3425,3425,3425,3425,80
20240318,122300,606230300,3430,3430,3430,3430,364
20240318,122200,604981780,3425,3425,3425,3425,75
20240318,122100,604724905,3425,3425,3425,3425,1228
20240318,122000,600519005,3425,3425,3425,3425,82
20240318,121900,600238155,3430,3430,3430,3430,2
20240318,121800,600231295,3425,3425,3425,3425,162
20240318,121700,599676445,3425,3420,3425,3420,78
20240318,121600,599409675,3420,3420,3420,3420,0
20240318,121500,599409675,3420,3425,3425,3420,376
20240318,121400,598122255,3425,3425,3425,3425,50
20240318,121300,597951005,3425,3420,3425,3420,421
20240318,121200,596509570,3425,3425,3425,3425,54
20240318,121100,596324620,3425,3425,3425,3425,5
20240318,121000,596307495,3425,3430,3430,3425,2060
20240318,120900,589251970,3430,3430,3430,3430,331
20240318,120800,588116640,3425,3425,3425,3425,330
20240318,120700,586986390,3425,3425,3425,3425,80
20240318,120600,586712390,3430,3425,3430,3425,92
20240318,120500,586397285,3425,3425,3425,3425,0
20240318,120400,586397285,3425,3425,3425,3425,81
20240318,120300,586119860,3425,3425,3425,3425,76
20240318,120200,585859560,3425,3425,3425,3425,203
20240318,120100,585164285,3425,3425,3425,3420,735
20240318,120000,582647290,3420,3420,3420,3420,79
20240318,115900,582377110,3425,3425,3425,3425,437
20240318,115800,580880385,3430,3430,3430,3430,10
20240318,115700,580846085,3430,3425,3430,3425,226
20240318,115600,580071280,3425,3425,3425,3425,105
20240318,115500,579711655,3425,3425,3425,3425,200
20240318,115400,579026655,3425,3430,3430,3425,65
20240318,115300,578803960,3430,3430,3430,3425,927
20240318,115200,575624765,3425,3425,3425,3425,477
20240318,115100,573991040,3425,3425,3425,3425,80
20240318,115000,573717040,3425,3430,3430,3425,6989
20240318,114900,549769980,3430,3435,3435,3430,1074
20240318,114800,546081160,3435,3435,3435,3435,100
20240318,114700,545737660,3435,3435,3435,3435,2
20240318,114600,545730790,3435,3430,3435,3430,172
20240318,114500,545140790,3435,3435,3435,3435,1
20240318,114400,545137355,3435,3435,3435,3435,3
20240318,114300,545127050,3435,3430,3435,3430,84
20240318,114200,544838920,3430,3430,3430,3430,75
20240318,114100,544581670,3435,3435,3435,3435,0
20240318,114000,544581670,3435,3430,3435,3430,131
20240318,113900,544132090,3430,3430,3435,3430,186
20240318,113800,543494100,3430,3430,3440,3430,2350
20240318,113700,535422735,3425,3430,3430,3425,154
20240318,113600,534895120,3430,3430,3430,3425,505
20240318,113500,533164220,3425,3430,3430,3425,653
20240318,113400,530925790,3430,3430,3430,3430,0
20240318,113300,530925790,3430,3435,3435,3430,128
20240318,113200,530486720,3435,3435,3435,3435,529
20240318,113100,528669605,3435,3435,3435,3435,481
20240318,113000,527017370,3430,3430,3430,3430,76
20240318,112900,526756690,3430,3430,3430,3430,76
20240318,112800,526496010,3430,3430,3430,3430,210
20240318,112700,525775710,3435,3435,3435,3435,36
20240318,112600,525652050,3430,3430,3430,3430,82
20240318,112500,525370790,3430,3430,3430,3430,82
20240318,112400,525089530,3435,3435,3435,3435,7
20240318,112300,525065485,3430,3435,3435,3430,94
20240318,112200,524742965,3435,3435,3435,3430,3121
20240318,112100,514022730,3430,3430,3430,3430,66
20240318,112000,513796350,3430,3430,3430,3425,225
20240318,111900,513025010,3430,3430,3430,3425,1598
20240318,111800,507544250,3435,3435,3435,3435,0
20240318,111700,507544250,3435,3430,3435,3430,114
20240318,111600,507152730,3430,3430,3435,3430,259
20240318,111500,506263995,3430,3435,3435,3430,401
20240318,111400,504886565,3435,3430,3435,3430,10
20240318,111300,504852260,3430,3425,3430,3425,88
20240318,111200,504550850,3425,3425,3425,3425,81
20240318,111100,504273425,3430,3430,3430,3430,101
20240318,111000,503926995,3425,3425,3435,3425,660
20240318,110900,501665975,3430,3430,3430,3430,113
20240318,110800,501278385,3430,3430,3430,3430,349
20240318,110700,500081315,3430,3425,3430,3425,83
20240318,110600,499796715,3425,3430,3430,3425,153
20240318,110500,499272685,3430,3430,3430,3430,2
20240318,110400,499265825,3430,3430,3430,3430,88
20240318,110300,498963985,3430,3430,3430,3430,117
20240318,110200,498562675,3430,3430,3435,3430,252
20240318,110100,497698005,3425,3430,3430,3425,34
20240318,110000,497581525,3430,3430,3430,3430,60
20240318,105900,497375725,3430,3425,3430,3425,290
20240318,105800,496381430,3430,3430,3430,3425,156
20240318,105700,495846980,3430,3430,3430,3425,232
20240318,105600,495052370,3430,3430,3430,3430,301
20240318,105500,494019940,3430,3435,3435,3425,11299
20240318,105400,455302210,3435,3435,3435,3430,264
20240318,105300,454396030,3435,3435,3435,3435,213
20240318,105200,453664375,3430,3435,3435,3430,133
20240318,105100,453208130,3430,3440,3440,3430,8025
20240318,105000,425621630,3445,3445,3445,3445,3
20240318,104900,425611295,3440,3440,3440,3440,1792
20240318,104800,419446815,3445,3435,3445,3435,2196
20240318,104700,411892975,3435,3435,3435,3435,82
20240318,104600,411611305,3435,3435,3435,3435,0
20240318,104500,411611305,3435,3435,3435,3435,82
20240318,104400,411329635,3440,3440,3440,3435,94
20240318,104300,411006675,3440,3440,3440,3440,874
20240318,104200,408000115,3440,3440,3440,3440,2
20240318,104100,407993235,3440,3440,3440,3440,615
20240318,104000,405877635,3440,3440,3440,3435,235
20240318,103900,405069485,3440,3440,3440,3440,1
20240318,103800,405066045,3440,3435,3440,3435,640
20240318,103700,402865145,3440,3440,3440,3440,1003
20240318,103600,399414825,3440,3440,3440,3440,100
20240318,103500,399070825,3435,3440,3440,3435,205
20240318,103400,398365650,3435,3440,3440,3435,76
20240318,103300,398104580,3435,3435,3435,3435,159
20240318,103200,397558415,3440,3440,3440,3440,3
20240318,103100,397548095,3440,3440,3440,3440,600
20240318,103000,395484095,3435,3435,3435,3435,81
20240318,102900,395205860,3440,3440,3440,3440,534
20240318,102800,393368900,3440,3440,3440,3440,175
20240318,102700,392766900,3435,3435,3440,3435,945
20240318,102600,389520075,3440,3440,3440,3440,42
20240318,102500,389375595,3435,3435,3435,3435,33
20240318,102400,389262240,3450,3435,3450,3435,799
20240318,102300,386511070,3450,3450,3450,3450,0
20240318,102200,386511070,3450,3445,3450,3440,282
20240318,102100,385539625,3440,3445,3445,3435,7907
20240318,102000,358359860,3445,3445,3445,3440,138
20240318,101900,357884850,3440,3440,3440,3440,1210
20240318,101800,353722450,3440,3440,3440,3440,96
20240318,101700,353392210,3440,3440,3440,3440,109
20240318,101600,353017250,3445,3445,3445,3445,100
20240318,101500,352672750,3445,3445,3445,3445,100
20240318,101400,352328250,3450,3445,3450,3445,211
20240318,101300,351600350,3445,3445,3450,3445,752
20240318,101200,349009595,3445,3445,3445,3445,10
20240318,101100,348975145,3445,3445,3445,3445,250
20240318,101000,348113895,3445,3450,3450,3445,104
20240318,100900,347755605,3450,3445,3450,3445,466
20240318,100800,346150210,3445,3445,3450,3445,232
20240318,100700,345350965,3450,3455,3455,3450,602
20240318,100600,343274055,3450,3450,3470,3445,3566
20240318,100500,330971945,3450,3465,3465,3450,19
20240318,100400,330906350,3455,3450,3465,3450,2679
20240318,100300,321662615,3450,3450,3450,3445,149
20240318,100200,321149215,3450,3450,3450,3450,2
20240318,100100,321142315,3455,3455,3455,3445,1392
20240318,100000,316343585,3455,3455,3460,3450,166
20240318,095900,315770055,3455,3450,3455,3450,861
20240318,095800,312799600,3455,3455,3455,3455,3
20240318,095700,312789235,3455,3450,3485,3450,558
20240318,095600,310864055,3450,3455,3455,3450,119
20240318,095500,310453005,3455,3455,3460,3445,749
20240318,095400,307866660,3455,3460,3460,3455,195
20240318,095300,307192345,3480,3465,3480,3455,1713
20240318,095200,301245255,3455,3455,3480,3455,4698
20240318,095100,284923710,3460,3450,3460,3450,2231
20240318,095000,277214660,3445,3445,3450,3445,565
20240318,094900,275268220,3455,3455,3455,3455,1
20240318,094800,275264765,3455,3450,3455,3450,1509
20240318,094700,270058680,3455,3445,3455,3445,10073
20240318,094600,235311780,3445,3445,3445,3440,251
20240318,094500,234447520,3445,3440,3445,3435,454
20240318,094400,232884810,3440,3440,3440,3440,215
20240318,094300,232145210,3440,3440,3440,3440,8
20240318,094200,232117690,3440,3440,3440,3440,75
20240318,094100,231859690,3440,3440,3445,3440,1075
20240318,094000,228161625,3440,3435,3445,3435,938
20240318,093900,224932980,3435,3440,3440,3435,79
20240318,093800,224661605,3440,3430,3440,3430,101
20240318,093700,224315135,3430,3425,3430,3420,592
20240318,093600,222289560,3425,3430,3430,3420,190
20240318,093500,221639665,3420,3435,3435,3420,10960
20240318,093400,184075950,3435,3435,3435,3430,997
20240318,093300,180652190,3435,3440,3440,3435,6478
20240318,093200,158393055,3440,3440,3440,3440,408
20240318,093100,156989535,3445,3440,3445,3435,4893
20240318,093000,140137650,3440,3435,3440,3435,4175
20240318,092900,125775895,3435,3435,3440,3435,152
20240318,092800,125253575,3435,3435,3440,3435,520
20240318,092700,123467365,3440,3435,3440,3435,275
20240318,092600,122522475,3435,3435,3435,3435,202
20240318,092500,121828605,3440,3435,3440,3435,1087
20240318,092400,118094470,3440,3435,3440,3435,709
20240318,092300,115659045,3435,3445,3445,3435,7795
20240318,092200,88839980,3445,3455,3455,3445,10512
20240318,092100,52565260,3460,3460,3460,3455,112
20240318,092000,52178170,3460,3460,3465,3460,420
20240318,091900,50724965,3455,3460,3460,3455,127
20240318,091800,50285955,3460,3460,3460,3460,500
20240318,091700,48555955,3460,3460,3460,3460,28
20240318,091600,48459075,3460,3460,3460,3460,521
20240318,091500,46656415,3460,3460,3460,3460,450
20240318,091400,45099415,3460,3460,3460,3455,788
20240318,091300,42373005,3465,3460,3465,3460,274
20240318,091200,41424910,3460,3465,3465,3460,114
20240318,091100,41030365,3465,3465,3465,3460,200
20240318,091000,40338060,3465,3465,3465,3460,385
20240318,090900,39005815,3460,3465,3465,3460,101
20240318,090800,38656230,3460,3465,3465,3460,116
20240318,090700,38254670,3465,3465,3465,3465,891
20240318,090600,35167355,3455,3465,3470,3450,5799
20240318,090500,15114870,3465,3470,3470,3465,152
20240318,090400,14588080,3470,3475,3475,3470,150
20240318,090300,14066880,3475,3475,3480,3475,30
20240318,090200,13962580,3475,3470,3475,3470,1030
20240318,090100,10388445,3470,3475,3475,3470,386
20240318,090000,9048900,3475,3475,3475,3475,2604