stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,183300,2577849740,2280,2280,2280,2280,8982
20240315,183200,2577849740,2280,2280,2280,2280,0
20240315,183100,2577849740,2280,2280,2280,2280,0
20240315,183000,2577849740,2280,2280,2280,2280,0
20240315,182900,2577849740,2280,2280,2280,2280,0
20240315,182800,2577849740,2280,2280,2280,2280,0
20240315,182700,2577849740,2280,2280,2280,2280,0
20240315,182600,2577849740,2280,2280,2280,2280,0
20240315,182500,2577849740,2280,2280,2280,2280,0
20240315,182400,2577849740,2280,2280,2280,2280,0
20240315,182300,2577849740,2280,2280,2280,2280,0
20240315,182200,2577849740,2280,2280,2280,2280,0
20240315,182100,2577849740,2280,2280,2280,2280,0
20240315,182000,2577849740,2280,2280,2280,2280,0
20240315,181900,2577849740,2280,2280,2280,2280,0
20240315,181800,2577849740,2280,2280,2280,2280,0
20240315,181700,2577849740,2280,2280,2280,2280,0
20240315,181600,2577849740,2280,2280,2280,2280,0
20240315,181500,2577849740,2280,2280,2280,2280,0
20240315,181400,2577849740,2280,2280,2280,2280,0
20240315,181300,2577849740,2280,2280,2280,2280,0
20240315,181200,2577849740,2280,2280,2280,2280,0
20240315,181100,2577849740,2280,2280,2280,2280,0
20240315,181000,2577849740,2280,2280,2280,2280,0
20240315,180900,2577849740,2280,2280,2280,2280,0
20240315,180800,2577849740,2280,2280,2280,2280,0
20240315,180700,2577849740,2280,2280,2280,2280,0
20240315,180600,2577849740,2280,2280,2280,2280,0
20240315,180500,2577849740,2280,2280,2280,2280,0
20240315,180400,2577849740,2280,2280,2280,2280,0
20240315,180300,2577849740,2280,2280,2280,2280,8982
20240315,180200,2577849740,2280,2280,2280,2280,0
20240315,180100,2577849740,2280,2280,2280,2280,0
20240315,180000,2577849740,2280,2280,2280,2280,0
20240315,175900,2577849740,2280,2280,2280,2280,0
20240315,175800,2577849740,2280,2280,2280,2280,0
20240315,175700,2577849740,2280,2280,2280,2280,0
20240315,175600,2577849740,2280,2280,2280,2280,0
20240315,175500,2577849740,2280,2280,2280,2280,0
20240315,175400,2577849740,2280,2280,2280,2280,0
20240315,175300,2577849740,2280,2280,2280,2280,0
20240315,175200,2577849740,2280,2280,2280,2280,0
20240315,175100,2577849740,2280,2280,2280,2280,0
20240315,175000,2577849740,2280,2280,2280,2280,0
20240315,174900,2577849740,2280,2280,2280,2280,0
20240315,174800,2577849740,2280,2280,2280,2280,0
20240315,174700,2577849740,2280,2280,2280,2280,0
20240315,174600,2577849740,2280,2280,2280,2280,0
20240315,174500,2577849740,2280,2280,2280,2280,0
20240315,174400,2577849740,2280,2280,2280,2280,0
20240315,174300,2577849740,2280,2280,2280,2280,0
20240315,174200,2577849740,2280,2280,2280,2280,0
20240315,174100,2577849740,2280,2280,2280,2280,0
20240315,174000,2577849740,2280,2280,2280,2280,0
20240315,173900,2577849740,2280,2280,2280,2280,0
20240315,173800,2577849740,2280,2280,2280,2280,0
20240315,173700,2577849740,2280,2280,2280,2280,0
20240315,173600,2577849740,2280,2280,2280,2280,0
20240315,173500,2577849740,2280,2280,2280,2280,0
20240315,173400,2577849740,2280,2280,2280,2280,0
20240315,173300,2577849740,2280,2280,2280,2280,8982
20240315,173200,2577849740,2280,2280,2280,2280,0
20240315,173100,2577849740,2280,2280,2280,2280,0
20240315,173000,2577849740,2280,2280,2280,2280,0
20240315,172900,2577849740,2280,2280,2280,2280,0
20240315,172800,2577849740,2280,2280,2280,2280,0
20240315,172700,2577849740,2280,2280,2280,2280,0
20240315,172600,2577849740,2280,2280,2280,2280,0
20240315,172500,2577849740,2280,2280,2280,2280,0
20240315,172400,2577849740,2280,2280,2280,2280,0
20240315,172300,2577849740,2280,2280,2280,2280,0
20240315,172200,2577849740,2280,2280,2280,2280,0
20240315,172100,2577849740,2280,2280,2280,2280,0
20240315,172000,2577849740,2280,2280,2280,2280,0
20240315,171900,2577849740,2280,2280,2280,2280,0
20240315,171800,2577849740,2280,2280,2280,2280,0
20240315,171700,2577849740,2280,2280,2280,2280,0
20240315,171600,2577849740,2280,2280,2280,2280,0
20240315,171500,2577849740,2280,2280,2280,2280,0
20240315,171400,2577849740,2280,2280,2280,2280,0
20240315,171300,2577849740,2280,2280,2280,2280,0
20240315,171200,2577849740,2280,2280,2280,2280,0
20240315,171100,2577849740,2280,2280,2280,2280,0
20240315,171000,2577849740,2280,2280,2280,2280,0
20240315,170900,2577849740,2280,2280,2280,2280,0
20240315,170800,2577849740,2280,2280,2280,2280,0
20240315,170700,2577849740,2280,2280,2280,2280,0
20240315,170600,2577849740,2280,2280,2280,2280,0
20240315,170500,2577849740,2280,2280,2280,2280,0
20240315,170400,2577849740,2280,2280,2280,2280,0
20240315,170300,2577849740,2280,2280,2280,2280,8982
20240315,170200,2577849740,2280,2280,2280,2280,0
20240315,170100,2577849740,2280,2280,2280,2280,0
20240315,170000,2577849740,2280,2280,2280,2280,0
20240315,165900,2577849740,2280,2280,2280,2280,0
20240315,165800,2577849740,2280,2280,2280,2280,0
20240315,165700,2577849740,2280,2280,2280,2280,0
20240315,165600,2577849740,2280,2280,2280,2280,0
20240315,165500,2577849740,2280,2280,2280,2280,0
20240315,165400,2577849740,2280,2280,2280,2280,0
20240315,165300,2577849740,2280,2280,2280,2280,0
20240315,165200,2577849740,2280,2280,2280,2280,0
20240315,165100,2577849740,2280,2280,2280,2280,0
20240315,165000,2577849740,2280,2280,2280,2280,0
20240315,164900,2577849740,2280,2280,2280,2280,0
20240315,164800,2577849740,2280,2280,2280,2280,0
20240315,164700,2577849740,2280,2280,2280,2280,0
20240315,164600,2577849740,2280,2280,2280,2280,0
20240315,164500,2577849740,2280,2280,2280,2280,0
20240315,164400,2577849740,2280,2280,2280,2280,0
20240315,164300,2577849740,2280,2280,2280,2280,0
20240315,164200,2577849740,2280,2280,2280,2280,0
20240315,164100,2577849740,2280,2280,2280,2280,0
20240315,164000,2577849740,2280,2280,2280,2280,0
20240315,163900,2577849740,2280,2280,2280,2280,0
20240315,163800,2577849740,2280,2280,2280,2280,0
20240315,163700,2577849740,2280,2280,2280,2280,0
20240315,163600,2577849740,2280,2280,2280,2280,0
20240315,163500,2577849740,2280,2280,2280,2280,0
20240315,163400,2577849740,2280,2280,2280,2280,0
20240315,163300,2577849740,2280,2280,2280,2280,8982
20240315,163200,2577849740,2280,2280,2280,2280,0
20240315,163100,2577849740,2280,2280,2280,2280,0
20240315,163000,2577849740,2280,2280,2280,2280,0
20240315,162900,2577849740,2280,2280,2280,2280,0
20240315,162800,2577849740,2280,2280,2280,2280,0
20240315,162700,2577849740,2280,2280,2280,2280,0
20240315,162600,2577849740,2280,2280,2280,2280,0
20240315,162500,2577849740,2280,2280,2280,2280,0
20240315,162400,2577849740,2280,2280,2280,2280,0
20240315,162300,2577849740,2280,2280,2280,2280,0
20240315,162200,2577849740,2280,2280,2280,2280,0
20240315,162100,2577849740,2280,2280,2280,2280,0
20240315,162000,2577849740,2280,2280,2280,2280,0
20240315,161900,2577849740,2280,2280,2280,2280,0
20240315,161800,2577849740,2280,2280,2280,2280,0
20240315,161700,2577849740,2280,2280,2280,2280,0
20240315,161600,2577849740,2280,2280,2280,2280,0
20240315,161500,2577849740,2280,2280,2280,2280,0
20240315,161400,2577849740,2280,2280,2280,2280,0
20240315,161300,2577849740,2280,2280,2280,2280,0
20240315,161200,2577849740,2280,2280,2280,2280,0
20240315,161100,2577849740,2280,2280,2280,2280,0
20240315,161000,2577849740,2280,2280,2280,2280,0
20240315,160900,2577849740,2280,2280,2280,2280,0
20240315,160800,2577849740,2280,2280,2280,2280,0
20240315,160700,2577849740,2280,2280,2280,2280,0
20240315,160600,2577849740,2280,2280,2280,2280,0
20240315,160500,2577849740,2280,2280,2280,2280,0
20240315,160400,2577849740,2280,2280,2280,2280,0
20240315,160300,2577849740,2280,2280,2280,2280,8982
20240315,160200,2577849740,2280,2280,2280,2280,0
20240315,160100,2577849740,2280,2280,2280,2280,0
20240315,160000,2577849740,2280,2280,2280,2280,0
20240315,155900,2577849740,2280,2280,2280,2280,0
20240315,155800,2577849740,2280,2280,2280,2280,0
20240315,155700,2577849740,2280,2280,2280,2280,0
20240315,155600,2577849740,2280,2280,2280,2280,0
20240315,155500,2577849740,2280,2280,2280,2280,0
20240315,155400,2577849740,2280,2280,2280,2280,0
20240315,155300,2577849740,2280,2280,2280,2280,0
20240315,155200,2577849740,2280,2280,2280,2280,0
20240315,155100,2577849740,2280,2280,2280,2280,0
20240315,155000,2577849740,2280,2280,2280,2280,0
20240315,154900,2577849740,2280,2280,2280,2280,0
20240315,154800,2577849740,2280,2280,2280,2280,0
20240315,154700,2577849740,2280,2280,2280,2280,0
20240315,154600,2577849740,2280,2280,2280,2280,0
20240315,154500,2577849740,2280,2280,2280,2280,0
20240315,154400,2577849740,2280,2280,2280,2280,0
20240315,154300,2577849740,2280,2280,2280,2280,0
20240315,154200,2577849740,2280,2280,2280,2280,0
20240315,154100,2577849740,2280,2280,2280,2280,0
20240315,154000,2577849740,2280,2280,2280,2280,0
20240315,153900,2577849740,2280,2280,2280,2280,0
20240315,153800,2577849740,2280,2280,2280,2280,0
20240315,153700,2577849740,2280,2280,2280,2280,0
20240315,153600,2577849740,2280,2280,2280,2280,0
20240315,153500,2577849740,2280,2280,2280,2280,0
20240315,153400,2577849740,2280,2280,2280,2280,0
20240315,153300,2577849740,2280,2280,2280,2280,8982
20240315,153200,2577849740,2280,2280,2280,2280,0
20240315,153100,2577849740,2280,2280,2280,2280,0
20240315,153000,2577849740,2280,2280,2280,2280,8982
20240315,152900,2557370780,2275,2275,2275,2275,0
20240315,152800,2557370780,2275,2275,2275,2275,0
20240315,152700,2557370780,2275,2275,2275,2275,0
20240315,152600,2557370780,2275,2275,2275,2275,0
20240315,152500,2557370780,2275,2275,2275,2275,0
20240315,152400,2557370780,2275,2275,2275,2275,0
20240315,152300,2557370780,2275,2275,2275,2275,0
20240315,152200,2557370780,2275,2275,2275,2275,0
20240315,152100,2557370780,2275,2275,2275,2275,0
20240315,152000,2557370780,2275,2275,2275,2275,0
20240315,151900,2557370780,2275,2275,2290,2270,6315
20240315,151800,2542967655,2280,2285,2285,2280,1261
20240315,151700,2540087945,2280,2280,2285,2275,455
20240315,151600,2539052200,2280,2290,2290,2280,245
20240315,151500,2538493140,2280,2275,2280,2270,2552
20240315,151400,2532693040,2275,2285,2285,2275,1612
20240315,151300,2529016440,2290,2285,2290,2285,67
20240315,151200,2528863245,2285,2285,2285,2285,870
20240315,151100,2526875295,2280,2280,2285,2280,3710
20240315,151000,2518413995,2280,2270,2280,2270,5386
20240315,150900,2506168270,2275,2275,2275,2275,7
20240315,150800,2506152345,2275,2270,2275,2270,1098
20240315,150700,2503659635,2270,2265,2270,2265,1344
20240315,150600,2500615370,2265,2270,2270,2265,1356
20240315,150500,2497537365,2270,2270,2275,2265,1968
20240315,150400,2493076585,2270,2270,2270,2270,2702
20240315,150300,2486943045,2275,2275,2275,2270,551
20240315,150200,2485689525,2275,2270,2275,2270,72
20240315,150100,2485525765,2270,2270,2270,2265,1122
20240315,150000,2482983325,2270,2270,2275,2270,17
20240315,145900,2482944690,2275,2275,2275,2265,1694
20240315,145800,2479107580,2275,2275,2275,2275,123
20240315,145700,2478827755,2275,2275,2275,2275,20
20240315,145600,2478782255,2275,2270,2275,2260,3091
20240315,145500,2471794735,2270,2285,2285,2270,5318
20240315,145400,2459722255,2285,2280,2285,2270,1013
20240315,145300,2457418835,2275,2275,2280,2270,858
20240315,145200,2455467435,2275,2290,2290,2275,801
20240315,145100,2453636820,2290,2275,2290,2275,295
20240315,145000,2452965525,2275,2280,2285,2275,1933
20240315,144900,2448564215,2280,2270,2280,2270,2472
20240315,144800,2442949435,2270,2290,2300,2270,15228
20240315,144700,2408250125,2300,2295,2300,2290,3930
20240315,144600,2399241255,2300,2280,2300,2280,5765
20240315,144500,2386052080,2280,2310,2310,2280,15196
20240315,144400,2351205730,2315,2315,2335,2310,49754
20240315,144300,2235644645,2305,2305,2305,2305,0
20240315,144200,2235644645,2305,2305,2305,2305,0
20240315,144100,2235644645,2305,2300,2305,2300,7431
20240315,144000,2218547750,2300,2295,2300,2295,1395
20240315,143900,2215340425,2295,2290,2300,2285,4812
20240315,143800,2204300660,2290,2280,2290,2280,6681
20240315,143700,2189053560,2275,2270,2275,2270,2596
20240315,143600,2183147670,2275,2270,2275,2270,88
20240315,143500,2182947810,2270,2265,2275,2265,31
20240315,143400,2182877360,2270,2270,2275,2270,69
20240315,143300,2182720690,2270,2265,2270,2255,5931
20240315,143200,2169330895,2265,2270,2270,2265,1391
20240315,143100,2166177470,2270,2270,2270,2265,25
20240315,143000,2166120735,2275,2275,2280,2275,531
20240315,142900,2164912650,2280,2280,2280,2275,2061
20240315,142800,2160223430,2280,2275,2280,2275,5133
20240315,142700,2148538005,2280,2275,2280,2275,334
20240315,142600,2147776505,2275,2275,2280,2275,3169
20240315,142500,2140560805,2275,2265,2275,2265,4864
20240315,142400,2129519475,2265,2250,2265,2250,4046
20240315,142300,2120394520,2245,2240,2245,2240,1830
20240315,142200,2116288670,2240,2245,2245,2240,212
20240315,142100,2115813735,2240,2245,2245,2240,417
20240315,142000,2114879575,2245,2245,2245,2245,73
20240315,141900,2114715690,2245,2245,2245,2245,12
20240315,141800,2114688750,2245,2245,2245,2245,16
20240315,141700,2114652830,2240,2240,2240,2240,540
20240315,141600,2113443230,2245,2240,2245,2240,878
20240315,141500,2111476095,2240,2235,2240,2235,62
20240315,141400,2111337235,2240,2240,2240,2240,21
20240315,141300,2111290195,2240,2235,2240,2235,1823
20240315,141200,2107211970,2240,2240,2240,2240,298
20240315,141100,2106544450,2240,2240,2245,2240,1299
20240315,141000,2103634635,2245,2230,2245,2230,6425
20240315,140900,2089288605,2235,2235,2235,2235,0
20240315,140800,2089288605,2235,2230,2235,2230,1028
20240315,140700,2086996025,2235,2235,2235,2235,72
20240315,140600,2086835105,2235,2235,2235,2235,0
20240315,140500,2086835105,2235,2230,2235,2230,2089
20240315,140400,2082176535,2230,2235,2235,2230,602
20240315,140300,2080832630,2235,2235,2240,2235,1643
20240315,140200,2077160470,2240,2240,2240,2235,61
20240315,140100,2077023950,2240,2235,2240,2235,71
20240315,140000,2076864925,2230,2235,2240,2230,24
20240315,135900,2076811205,2240,2240,2240,2240,0
20240315,135800,2076811205,2240,2240,2240,2240,85
20240315,135700,2076620805,2240,2240,2245,2240,30
20240315,135600,2076553510,2235,2235,2235,2235,0
20240315,135500,2076553510,2235,2245,2245,2235,29
20240315,135400,2076488415,2245,2245,2245,2245,71
20240315,135300,2076329020,2245,2245,2245,2245,0
20240315,135200,2076329020,2245,2245,2245,2245,28
20240315,135100,2076266160,2240,2235,2240,2235,233
20240315,135000,2075745045,2235,2235,2235,2235,0
20240315,134900,2075745045,2235,2235,2235,2235,27
20240315,134800,2075684700,2235,2235,2240,2235,195
20240315,134700,2075248855,2245,2245,2245,2230,524
20240315,134600,2074078895,2240,2245,2245,2240,18
20240315,134500,2074038535,2245,2245,2245,2245,528
20240315,134400,2072853175,2245,2245,2245,2240,317
20240315,134300,2072142645,2245,2245,2245,2245,10
20240315,134200,2072120195,2245,2245,2245,2245,8
20240315,134100,2072102235,2245,2240,2245,2240,669
20240315,134000,2070600915,2240,2240,2240,2240,1062
20240315,133900,2068222035,2245,2240,2245,2240,19
20240315,133800,2068179385,2245,2240,2245,2240,87
20240315,133700,2067984450,2240,2245,2245,2240,115
20240315,133600,2067726805,2245,2240,2245,2240,62
20240315,133500,2067587880,2235,2245,2245,2235,126
20240315,133400,2067305545,2245,2245,2245,2245,8
20240315,133300,2067287585,2235,2240,2240,2235,1384
20240315,133200,2064194190,2245,2245,2245,2245,71
20240315,133100,2064034795,2240,2240,2245,2235,639
20240315,133000,2062605430,2245,2245,2245,2240,1519
20240315,132900,2059200275,2245,2245,2245,2235,3726
20240315,132800,2050871270,2235,2240,2240,2235,598
20240315,132700,2049533400,2240,2245,2245,2240,185
20240315,132600,2049118960,2245,2240,2245,2240,201
20240315,132500,2048668680,2245,2245,2245,2245,295
20240315,132400,2048006405,2245,2250,2250,2245,235
20240315,132300,2047478755,2250,2240,2250,2240,1128
20240315,132200,2044951505,2240,2250,2250,2240,3803
20240315,132100,2036414490,2250,2255,2260,2250,38
20240315,132000,2036328860,2255,2260,2260,2255,104
20240315,131900,2036094285,2260,2255,2260,2255,397
20240315,131800,2035197150,2255,2245,2255,2245,4300
20240315,131700,2025524055,2245,2245,2245,2230,399
20240315,131600,2024632290,2245,2240,2245,2240,102
20240315,131500,2024403800,2245,2240,2245,2230,2648
20240315,131400,2018491870,2240,2240,2240,2230,1132
20240315,131300,2015959705,2245,2240,2245,2240,20
20240315,131200,2015914825,2240,2245,2245,2240,86
20240315,131100,2015721760,2245,2245,2245,2245,10
20240315,131000,2015699310,2240,2250,2250,2235,6627
20240315,130900,2000871280,2255,2255,2255,2255,85
20240315,130800,2000679605,2255,2255,2255,2255,19
20240315,130700,2000636760,2250,2250,2255,2250,222
20240315,130600,2000137240,2255,2255,2255,2240,307
20240315,130500,1999446860,2255,2245,2255,2240,2334
20240315,130400,1994208090,2245,2250,2250,2245,474
20240315,130300,1993143950,2250,2255,2255,2250,2070
20240315,130200,1988486430,2255,2250,2255,2250,1009
20240315,130100,1986215545,2250,2250,2250,2250,114
20240315,130000,1985959045,2250,2250,2260,2250,255
20240315,125900,1985385205,2255,2240,2260,2240,699
20240315,125800,1983807980,2255,2240,2255,2240,441
20240315,125700,1982815200,2240,2250,2260,2240,1368
20240315,125600,1979735445,2255,2245,2255,2245,1598
20240315,125500,1976142880,2245,2240,2245,2235,779
20240315,125400,1974399000,2235,2235,2235,2235,520
20240315,125300,1973236800,2235,2240,2240,2235,116
20240315,125200,1972976980,2240,2230,2240,2230,336
20240315,125100,1972224550,2230,2235,2235,2230,1053
20240315,125000,1969876310,2235,2240,2240,2235,238
20240315,124900,1969343920,2240,2235,2240,2235,18
20240315,124800,1969303650,2235,2235,2235,2235,27
20240315,124700,1969243305,2240,2235,2240,2235,98
20240315,124600,1969024215,2235,2230,2235,2230,647
20240315,124500,1967580505,2230,2235,2235,2230,16
20240315,124400,1967544770,2235,2230,2235,2230,9
20240315,124300,1967524660,2235,2230,2235,2230,427
20240315,124200,1966572340,2235,2230,2235,2230,20
20240315,124100,1966527680,2230,2230,2230,2230,0
20240315,124000,1966527680,2230,2225,2230,2225,580
20240315,123900,1965236920,2225,2235,2235,2225,21
20240315,123800,1965190005,2220,2225,2225,2220,50
20240315,123700,1965078985,2235,2235,2235,2235,72
20240315,123600,1964918065,2235,2235,2235,2235,28
20240315,123500,1964855485,2220,2220,2220,2220,0
20240315,123400,1964855485,2220,2240,2240,2220,34
20240315,123300,1964779505,2240,2225,2240,2220,1976
20240315,123200,1960387460,2220,2250,2250,2220,5565
20240315,123100,1947945455,2230,2250,2270,2230,14460
20240315,123000,1915347025,2245,2220,2245,2220,9196
20240315,122900,1894787820,2220,2220,2220,2220,382
20240315,122800,1893939780,2230,2220,2230,2215,1743
20240315,122700,1890075125,2225,2215,2225,2215,7880
20240315,122600,1872620395,2220,2215,2220,2210,7529
20240315,122500,1855948925,2210,2205,2210,2205,3232
20240315,122400,1848806685,2205,2200,2205,2200,1674
20240315,122300,1845123480,2195,2195,2200,2195,1816
20240315,122200,1841137265,2195,2195,2195,2195,8
20240315,122100,1841119705,2200,2200,2200,2200,88
20240315,122000,1840926105,2200,2200,2200,2200,32
20240315,121900,1840855705,2195,2200,2200,2195,571
20240315,121800,1839600965,2205,2205,2205,2205,616
20240315,121700,1838242685,2205,2205,2205,2205,72
20240315,121600,1838083925,2205,2205,2205,2205,0
20240315,121500,1838083925,2205,2205,2205,2200,320
20240315,121400,1837379825,2205,2205,2205,2205,80
20240315,121300,1837203425,2205,2210,2210,2205,9
20240315,121200,1837183540,2210,2210,2210,2210,11
20240315,121100,1837159230,2205,2205,2210,2205,184
20240315,121000,1836753145,2205,2210,2210,2205,24
20240315,120900,1836700130,2205,2205,2205,2205,1631
20240315,120800,1833103775,2210,2210,2210,2210,118
20240315,120700,1832842995,2205,2210,2210,2205,512
20240315,120600,1831713975,2210,2210,2210,2210,0
20240315,120500,1831713975,2210,2210,2210,2210,88
20240315,120400,1831519495,2210,2210,2210,2210,12
20240315,120300,1831492975,2210,2210,2210,2210,0
20240315,120200,1831492975,2210,2210,2210,2210,388
20240315,120100,1830635495,2210,2200,2210,2200,72
20240315,120000,1830476985,2210,2205,2210,2205,75
20240315,115900,1830311420,2205,2210,2210,2200,160
20240315,115800,1829958760,2210,2200,2210,2200,74
20240315,115700,1829795230,2210,2210,2210,2210,9
20240315,115600,1829775340,2210,2210,2210,2210,207
20240315,115500,1829317870,2205,2205,2205,2205,279
20240315,115400,1828702675,2205,2205,2205,2205,8
20240315,115300,1828685035,2210,2200,2210,2200,2728
20240315,115200,1822677305,2200,2200,2200,2200,98
20240315,115100,1822461705,2195,2190,2195,2190,1518
20240315,115000,1819129750,2195,2195,2195,2195,0
20240315,114900,1819129750,2195,2195,2195,2195,76
20240315,114800,1818962930,2195,2195,2195,2195,82
20240315,114700,1818782940,2195,2190,2195,2190,9
20240315,114600,1818763225,2190,2190,2190,2190,3827
20240315,114500,1810382095,2185,2185,2190,2185,859
20240315,114400,1808505125,2190,2185,2190,2185,12
20240315,114300,1808478865,2190,2190,2190,2190,20
20240315,114200,1808435065,2190,2190,2190,2190,98
20240315,114100,1808220445,2195,2195,2195,2195,19
20240315,114000,1808178740,2190,2190,2195,2190,518
20240315,113900,1807042995,2195,2195,2195,2190,82
20240315,113800,1806863020,2195,2195,2195,2195,0
20240315,113700,1806863020,2195,2190,2195,2190,23
20240315,113600,1806812555,2195,2200,2200,2190,90
20240315,113500,1806614705,2200,2200,2200,2200,11
20240315,113400,1806590505,2190,2190,2190,2190,220
20240315,113300,1806108705,2190,2190,2190,2190,80
20240315,113200,1805933505,2185,2185,2185,2185,276
20240315,113100,1805330445,2185,2185,2185,2185,73
20240315,113000,1805170940,2185,2185,2185,2185,109
20240315,112900,1804932775,2185,2185,2185,2185,83
20240315,112800,1804751420,2185,2185,2185,2185,8
20240315,112700,1804733940,2185,2185,2185,2185,9
20240315,112600,1804714275,2185,2185,2185,2185,93
20240315,112500,1804511070,2180,2180,2180,2180,5
20240315,112400,1804500170,2185,2185,2185,2185,19
20240315,112300,1804458655,2185,2185,2185,2185,80
20240315,112200,1804283855,2180,2180,2180,2180,2096
20240315,112100,1799714575,2180,2180,2180,2180,27
20240315,112000,1799655715,2180,2185,2185,2180,586
20240315,111900,1798378230,2185,2185,2185,2185,1168
20240315,111800,1795826150,2190,2190,2190,2190,31
20240315,111700,1795758260,2185,2185,2185,2185,40
20240315,111600,1795670860,2190,2190,2190,2190,84
20240315,111500,1795486900,2190,2190,2190,2185,20
20240315,111400,1795443120,2190,2190,2190,2190,0
20240315,111300,1795443120,2190,2190,2190,2190,91
20240315,111200,1795243830,2190,2190,2190,2190,0
20240315,111100,1795243830,2190,2190,2190,2190,1090
20240315,111000,1792856730,2200,2195,2200,2195,93
20240315,110900,1792652495,2195,2195,2195,2195,0
20240315,110800,1792652495,2195,2200,2200,2195,28
20240315,110700,1792590940,2195,2195,2195,2195,412
20240315,110600,1791686600,2195,2195,2195,2195,0
20240315,110500,1791686600,2195,2190,2195,2190,2491
20240315,110400,1786221355,2190,2190,2190,2190,2244
20240315,110300,1781306995,2185,2185,2185,2185,83
20240315,110200,1781125640,2185,2185,2185,2185,1274
20240315,110100,1778341950,2185,2185,2185,2185,602
20240315,110000,1777026580,2185,2185,2185,2185,80
20240315,105900,1776851780,2185,2185,2185,2185,19
20240315,105800,1776810265,2185,2185,2185,2185,0
20240315,105700,1776810265,2185,2185,2185,2185,91
20240315,105600,1776611430,2185,2185,2185,2185,9
20240315,105500,1776591765,2185,2190,2190,2185,81
20240315,105400,1776414735,2190,2175,2190,2175,3356
20240315,105300,1769101095,2175,2175,2175,2175,150
20240315,105200,1768774845,2180,2180,2180,2180,3216
20240315,105100,1761763965,2180,2175,2180,2175,83
20240315,105000,1761583385,2170,2170,2180,2170,3045
20240315,104900,1754972260,2180,2180,2180,2170,34
20240315,104800,1754898160,2175,2175,2175,2175,807
20240315,104700,1753142935,2175,2180,2185,2175,183
20240315,104600,1752743960,2185,2180,2185,2180,21
20240315,104500,1752698085,2180,2185,2185,2180,8
20240315,104400,1752680610,2185,2185,2185,2185,80
20240315,104300,1752505810,2185,2185,2185,2180,250
20240315,104200,1751959610,2175,2175,2175,2175,355
20240315,104100,1751187485,2185,2180,2185,2180,677
20240315,104000,1749708760,2180,2180,2180,2180,8
20240315,103900,1749691320,2180,2175,2180,2170,209
20240315,103800,1749236850,2180,2180,2180,2180,83
20240315,103700,1749055910,2180,2180,2180,2180,9
20240315,103600,1749036290,2180,2175,2180,2170,49
20240315,103500,1748929860,2180,2180,2180,2170,119
20240315,103400,1748670685,2180,2185,2185,2180,17
20240315,103300,1748633585,2170,2180,2185,2165,571
20240315,103200,1747393820,2185,2185,2185,2185,0
20240315,103100,1747393820,2185,2185,2185,2185,184
20240315,103000,1746991780,2185,2185,2185,2185,987
20240315,102900,1744835185,2175,2185,2185,2175,69
20240315,102800,1744685100,2185,2170,2185,2170,197
20240315,102700,1744257490,2170,2165,2170,2165,117
20240315,102600,1744003650,2165,2170,2170,2165,20
20240315,102500,1743960260,2170,2170,2170,2170,96
20240315,102400,1743751940,2175,2175,2175,2175,69
20240315,102300,1743601865,2175,2175,2175,2170,4166
20240315,102200,1734560100,2170,2185,2185,2170,4796
20240315,102100,1724107125,2185,2180,2185,2170,5431
20240315,102000,1712267515,2190,2185,2190,2185,1002
20240315,101900,1710076460,2185,2180,2185,2180,449
20240315,101800,1709097225,2170,2175,2180,2170,488
20240315,101700,1708038050,2175,2175,2175,2175,1
20240315,101600,1708035875,2180,2170,2180,2170,2061
20240315,101500,1703563395,2185,2175,2185,2170,1248
20240315,101400,1700850345,2175,2180,2180,2170,747
20240315,101300,1699229175,2180,2185,2185,2180,91
20240315,101200,1699030395,2185,2185,2185,2175,825
20240315,101100,1697235510,2185,2185,2185,2185,11
20240315,101000,1697211475,2180,2175,2180,2175,447
20240315,100900,1696237460,2175,2190,2190,2175,3344
20240315,100800,1688955340,2190,2190,2190,2185,653
20240315,100700,1687528390,2190,2180,2190,2180,342
20240315,100600,1686782810,2190,2190,2190,2190,322
20240315,100500,1686077630,2190,2185,2190,2185,804
20240315,100400,1684320600,2195,2190,2200,2185,322
20240315,100300,1683616790,2200,2200,2200,2185,88
20240315,100200,1683423250,2200,2200,2200,2185,3
20240315,100100,1683416665,2200,2195,2200,2195,2001
20240315,100000,1679024465,2195,2185,2195,2170,3991
20240315,095900,1670332715,2200,2185,2200,2185,466
20240315,095800,1669311485,2190,2195,2195,2190,804
20240315,095700,1667549495,2205,2195,2205,2195,525
20240315,095600,1666396645,2195,2190,2195,2180,972
20240315,095500,1664272875,2190,2205,2210,2190,3203
20240315,095400,1657212180,2205,2210,2210,2200,6830
20240315,095300,1642158740,2210,2190,2240,2190,11639
20240315,095200,1616405340,2185,2170,2195,2170,10538
20240315,095100,1593379580,2170,2175,2180,2170,1310
20240315,095000,1590531790,2170,2165,2170,2160,5405
20240315,094900,1578818920,2165,2160,2165,2160,37
20240315,094800,1578738840,2160,2160,2160,2160,417
20240315,094700,1577838120,2160,2160,2160,2160,1
20240315,094600,1577835960,2155,2155,2155,2155,166
20240315,094500,1577478230,2155,2150,2155,2150,568
20240315,094400,1576254605,2150,2150,2150,2150,107
20240315,094300,1576024555,2150,2150,2150,2150,1090
20240315,094200,1573681055,2150,2165,2165,2150,1001
20240315,094100,1571528890,2150,2165,2165,2150,544
20240315,094000,1570354790,2165,2165,2165,2160,179
20240315,093900,1569968025,2165,2155,2165,2145,861
20240315,093800,1568116625,2155,2155,2170,2150,2901
20240315,093700,1561875920,2170,2165,2170,2150,582
20240315,093600,1560623700,2185,2140,2185,2135,5170
20240315,093500,1549529805,2135,2130,2140,2130,142
20240315,093400,1549226660,2130,2130,2130,2130,204
20240315,093300,1548792140,2130,2120,2135,2115,2134
20240315,093200,1544266685,2120,2140,2140,2120,1211
20240315,093100,1541692445,2135,2130,2135,2125,2861
20240315,093000,1535604700,2130,2135,2140,2130,2010
20240315,092900,1531315685,2135,2130,2135,2130,566
20240315,092800,1530107295,2130,2135,2135,2130,1958
20240315,092700,1525926990,2135,2135,2145,2125,6796
20240315,092600,1511451735,2140,2155,2155,2140,8060
20240315,092500,1494130505,2165,2135,2165,2135,5675
20240315,092400,1481938730,2135,2135,2150,2135,5636
20240315,092300,1469832135,2145,2125,2155,2115,11151
20240315,092200,1445980660,2125,2100,2135,2100,42365
20240315,092100,1356604810,2110,2110,2110,2110,0
20240315,092000,1356604810,2110,2110,2110,2110,0
20240315,091900,1356604810,2110,2110,2130,2110,9753
20240315,091800,1335965890,2110,2115,2135,2110,6605
20240315,091700,1321944515,2115,2135,2135,2115,16251
20240315,091600,1287410915,2145,2155,2155,2140,4857
20240315,091500,1276991875,2155,2140,2155,2140,2149
20240315,091400,1272392835,2140,2160,2185,2140,8065
20240315,091300,1255005905,2165,2125,2190,2125,16390
20240315,091200,1220055795,2130,2135,2135,2120,3718
20240315,091100,1212136685,2135,2135,2135,2120,17635
20240315,091000,1174643650,2115,2120,2135,2110,19107
20240315,090900,1134165445,2120,2155,2170,2120,58400
20240315,090800,1008988555,2160,2175,2175,2155,8259
20240315,090700,991140255,2165,2175,2175,2155,22977
20240315,090600,941327240,2180,2190,2190,2180,3750
20240315,090500,933151290,2180,2195,2200,2175,15385
20240315,090400,899516785,2195,2190,2205,2175,24907
20240315,090300,845103880,2190,2270,2270,2180,56992
20240315,090200,718805390,2275,2220,2280,2200,66083
20240315,090100,570732695,2210,2265,2315,2210,58565
20240315,090000,438928140,2270,2340,2400,2245,187187