stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185100,669875180,3255,3255,3255,3255,3863
20240315,185000,669875180,3255,3255,3255,3255,0
20240315,184900,669875180,3255,3255,3255,3255,0
20240315,184800,669875180,3255,3255,3255,3255,0
20240315,184700,669875180,3255,3255,3255,3255,0
20240315,184600,669875180,3255,3255,3255,3255,0
20240315,184500,669875180,3255,3255,3255,3255,0
20240315,184400,669875180,3255,3255,3255,3255,0
20240315,184300,669875180,3255,3255,3255,3255,0
20240315,184200,669875180,3255,3255,3255,3255,0
20240315,184100,669875180,3255,3255,3255,3255,0
20240315,184000,669875180,3255,3255,3255,3255,0
20240315,183900,669875180,3255,3255,3255,3255,0
20240315,183800,669875180,3255,3255,3255,3255,0
20240315,183700,669875180,3255,3255,3255,3255,0
20240315,183600,669875180,3255,3255,3255,3255,0
20240315,183500,669875180,3255,3255,3255,3255,0
20240315,183400,669875180,3255,3255,3255,3255,0
20240315,183300,669875180,3255,3255,3255,3255,0
20240315,183200,669875180,3255,3255,3255,3255,0
20240315,183100,669875180,3255,3255,3255,3255,0
20240315,183000,669875180,3255,3255,3255,3255,0
20240315,182900,669875180,3255,3255,3255,3255,0
20240315,182800,669875180,3255,3255,3255,3255,0
20240315,182700,669875180,3255,3255,3255,3255,0
20240315,182600,669875180,3255,3255,3255,3255,0
20240315,182500,669875180,3255,3255,3255,3255,0
20240315,182400,669875180,3255,3255,3255,3255,0
20240315,182300,669875180,3255,3255,3255,3255,0
20240315,182200,669875180,3255,3255,3255,3255,0
20240315,182100,669875180,3255,3255,3255,3255,3863
20240315,182000,669875180,3255,3255,3255,3255,0
20240315,181900,669875180,3255,3255,3255,3255,0
20240315,181800,669875180,3255,3255,3255,3255,0
20240315,181700,669875180,3255,3255,3255,3255,0
20240315,181600,669875180,3255,3255,3255,3255,0
20240315,181500,669875180,3255,3255,3255,3255,0
20240315,181400,669875180,3255,3255,3255,3255,0
20240315,181300,669875180,3255,3255,3255,3255,0
20240315,181200,669875180,3255,3255,3255,3255,0
20240315,181100,669875180,3255,3255,3255,3255,0
20240315,181000,669875180,3255,3255,3255,3255,0
20240315,180900,669875180,3255,3255,3255,3255,0
20240315,180800,669875180,3255,3255,3255,3255,0
20240315,180700,669875180,3255,3255,3255,3255,0
20240315,180600,669875180,3255,3255,3255,3255,0
20240315,180500,669875180,3255,3255,3255,3255,0
20240315,180400,669875180,3255,3255,3255,3255,0
20240315,180300,669875180,3255,3255,3255,3255,0
20240315,180200,669875180,3255,3255,3255,3255,0
20240315,180100,669875180,3255,3255,3255,3255,0
20240315,180000,669875180,3255,3255,3255,3255,0
20240315,175900,669875180,3255,3255,3255,3255,0
20240315,175800,669875180,3255,3255,3255,3255,0
20240315,175700,669875180,3255,3255,3255,3255,0
20240315,175600,669875180,3255,3255,3255,3255,0
20240315,175500,669875180,3255,3255,3255,3255,0
20240315,175400,669875180,3255,3255,3255,3255,0
20240315,175300,669875180,3255,3255,3255,3255,0
20240315,175200,669875180,3255,3255,3255,3255,0
20240315,175100,669875180,3255,3255,3255,3255,3863
20240315,175000,669875180,3255,3255,3255,3255,0
20240315,174900,669875180,3255,3255,3255,3255,0
20240315,174800,669875180,3255,3255,3255,3255,0
20240315,174700,669875180,3255,3255,3255,3255,0
20240315,174600,669875180,3255,3255,3255,3255,0
20240315,174500,669875180,3255,3255,3255,3255,0
20240315,174400,669875180,3255,3255,3255,3255,0
20240315,174300,669875180,3255,3255,3255,3255,0
20240315,174200,669875180,3255,3255,3255,3255,0
20240315,174100,669875180,3255,3255,3255,3255,0
20240315,174000,669875180,3255,3255,3255,3255,0
20240315,173900,669875180,3255,3255,3255,3255,0
20240315,173800,669875180,3255,3255,3255,3255,0
20240315,173700,669875180,3255,3255,3255,3255,0
20240315,173600,669875180,3255,3255,3255,3255,0
20240315,173500,669875180,3255,3255,3255,3255,0
20240315,173400,669875180,3255,3255,3255,3255,0
20240315,173300,669875180,3255,3255,3255,3255,0
20240315,173200,669875180,3255,3255,3255,3255,0
20240315,173100,669875180,3255,3255,3255,3255,0
20240315,173000,669875180,3255,3255,3255,3255,0
20240315,172900,669875180,3255,3255,3255,3255,0
20240315,172800,669875180,3255,3255,3255,3255,0
20240315,172700,669875180,3255,3255,3255,3255,0
20240315,172600,669875180,3255,3255,3255,3255,0
20240315,172500,669875180,3255,3255,3255,3255,0
20240315,172400,669875180,3255,3255,3255,3255,0
20240315,172300,669875180,3255,3255,3255,3255,0
20240315,172200,669875180,3255,3255,3255,3255,0
20240315,172100,669875180,3255,3255,3255,3255,3863
20240315,172000,669875180,3255,3255,3255,3255,0
20240315,171900,669875180,3255,3255,3255,3255,0
20240315,171800,669875180,3255,3255,3255,3255,0
20240315,171700,669875180,3255,3255,3255,3255,0
20240315,171600,669875180,3255,3255,3255,3255,0
20240315,171500,669875180,3255,3255,3255,3255,0
20240315,171400,669875180,3255,3255,3255,3255,0
20240315,171300,669875180,3255,3255,3255,3255,0
20240315,171200,669875180,3255,3255,3255,3255,0
20240315,171100,669875180,3255,3255,3255,3255,0
20240315,171000,669875180,3255,3255,3255,3255,0
20240315,170900,669875180,3255,3255,3255,3255,0
20240315,170800,669875180,3255,3255,3255,3255,0
20240315,170700,669875180,3255,3255,3255,3255,0
20240315,170600,669875180,3255,3255,3255,3255,0
20240315,170500,669875180,3255,3255,3255,3255,0
20240315,170400,669875180,3255,3255,3255,3255,0
20240315,170300,669875180,3255,3255,3255,3255,0
20240315,170200,669875180,3255,3255,3255,3255,0
20240315,170100,669875180,3255,3255,3255,3255,0
20240315,170000,669875180,3255,3255,3255,3255,0
20240315,165900,669875180,3255,3255,3255,3255,0
20240315,165800,669875180,3255,3255,3255,3255,0
20240315,165700,669875180,3255,3255,3255,3255,0
20240315,165600,669875180,3255,3255,3255,3255,0
20240315,165500,669875180,3255,3255,3255,3255,0
20240315,165400,669875180,3255,3255,3255,3255,0
20240315,165300,669875180,3255,3255,3255,3255,0
20240315,165200,669875180,3255,3255,3255,3255,0
20240315,165100,669875180,3255,3255,3255,3255,3863
20240315,165000,669875180,3255,3255,3255,3255,0
20240315,164900,669875180,3255,3255,3255,3255,0
20240315,164800,669875180,3255,3255,3255,3255,0
20240315,164700,669875180,3255,3255,3255,3255,0
20240315,164600,669875180,3255,3255,3255,3255,0
20240315,164500,669875180,3255,3255,3255,3255,0
20240315,164400,669875180,3255,3255,3255,3255,0
20240315,164300,669875180,3255,3255,3255,3255,0
20240315,164200,669875180,3255,3255,3255,3255,0
20240315,164100,669875180,3255,3255,3255,3255,0
20240315,164000,669875180,3255,3255,3255,3255,0
20240315,163900,669875180,3255,3255,3255,3255,0
20240315,163800,669875180,3255,3255,3255,3255,0
20240315,163700,669875180,3255,3255,3255,3255,0
20240315,163600,669875180,3255,3255,3255,3255,0
20240315,163500,669875180,3255,3255,3255,3255,0
20240315,163400,669875180,3255,3255,3255,3255,0
20240315,163300,669875180,3255,3255,3255,3255,0
20240315,163200,669875180,3255,3255,3255,3255,0
20240315,163100,669875180,3255,3255,3255,3255,0
20240315,163000,669875180,3255,3255,3255,3255,0
20240315,162900,669875180,3255,3255,3255,3255,0
20240315,162800,669875180,3255,3255,3255,3255,0
20240315,162700,669875180,3255,3255,3255,3255,0
20240315,162600,669875180,3255,3255,3255,3255,0
20240315,162500,669875180,3255,3255,3255,3255,0
20240315,162400,669875180,3255,3255,3255,3255,0
20240315,162300,669875180,3255,3255,3255,3255,0
20240315,162200,669875180,3255,3255,3255,3255,0
20240315,162100,669875180,3255,3255,3255,3255,3863
20240315,162000,669875180,3255,3255,3255,3255,0
20240315,161900,669875180,3255,3255,3255,3255,0
20240315,161800,669875180,3255,3255,3255,3255,0
20240315,161700,669875180,3255,3255,3255,3255,0
20240315,161600,669875180,3255,3255,3255,3255,0
20240315,161500,669875180,3255,3255,3255,3255,0
20240315,161400,669875180,3255,3255,3255,3255,0
20240315,161300,669875180,3255,3255,3255,3255,0
20240315,161200,669875180,3255,3255,3255,3255,0
20240315,161100,669875180,3255,3255,3255,3255,0
20240315,161000,669875180,3255,3255,3255,3255,0
20240315,160900,669875180,3255,3255,3255,3255,0
20240315,160800,669875180,3255,3255,3255,3255,0
20240315,160700,669875180,3255,3255,3255,3255,0
20240315,160600,669875180,3255,3255,3255,3255,0
20240315,160500,669875180,3255,3255,3255,3255,0
20240315,160400,669875180,3255,3255,3255,3255,0
20240315,160300,669875180,3255,3255,3255,3255,0
20240315,160200,669875180,3255,3255,3255,3255,0
20240315,160100,669875180,3255,3255,3255,3255,0
20240315,160000,669875180,3255,3255,3255,3255,0
20240315,155900,669875180,3255,3255,3255,3255,0
20240315,155800,669875180,3255,3255,3255,3255,0
20240315,155700,669875180,3255,3255,3255,3255,0
20240315,155600,669875180,3255,3255,3255,3255,0
20240315,155500,669875180,3255,3255,3255,3255,0
20240315,155400,669875180,3255,3255,3255,3255,0
20240315,155300,669875180,3255,3255,3255,3255,0
20240315,155200,669875180,3255,3255,3255,3255,0
20240315,155100,669875180,3255,3255,3255,3255,3863
20240315,155000,669875180,3255,3255,3255,3255,0
20240315,154900,669875180,3255,3255,3255,3255,0
20240315,154800,669875180,3255,3255,3255,3255,0
20240315,154700,669875180,3255,3255,3255,3255,0
20240315,154600,669875180,3255,3255,3255,3255,0
20240315,154500,669875180,3255,3255,3255,3255,0
20240315,154400,669875180,3255,3255,3255,3255,0
20240315,154300,669875180,3255,3255,3255,3255,0
20240315,154200,669875180,3255,3255,3255,3255,0
20240315,154100,669875180,3255,3255,3255,3255,0
20240315,154000,669875180,3255,3255,3255,3255,0
20240315,153900,669875180,3255,3255,3255,3255,0
20240315,153800,669875180,3255,3255,3255,3255,0
20240315,153700,669875180,3255,3255,3255,3255,0
20240315,153600,669875180,3255,3255,3255,3255,0
20240315,153500,669875180,3255,3255,3255,3255,0
20240315,153400,669875180,3255,3255,3255,3255,0
20240315,153300,669875180,3255,3255,3255,3255,0
20240315,153200,669875180,3255,3255,3255,3255,0
20240315,153100,669875180,3255,3255,3255,3255,0
20240315,153000,669875180,3255,3255,3255,3255,3863
20240315,152900,657301115,3260,3260,3260,3260,0
20240315,152800,657301115,3260,3260,3260,3260,0
20240315,152700,657301115,3260,3260,3260,3260,0
20240315,152600,657301115,3260,3260,3260,3260,0
20240315,152500,657301115,3260,3260,3260,3260,0
20240315,152400,657301115,3260,3260,3260,3260,0
20240315,152300,657301115,3260,3260,3260,3260,0
20240315,152200,657301115,3260,3260,3260,3260,0
20240315,152100,657301115,3260,3260,3260,3260,0
20240315,152000,657301115,3260,3260,3260,3260,0
20240315,151900,657301115,3260,3260,3260,3260,4
20240315,151800,657288075,3260,3265,3265,3260,271
20240315,151700,656404460,3265,3265,3265,3265,0
20240315,151600,656404460,3265,3265,3265,3265,2
20240315,151500,656397930,3255,3255,3255,3255,634
20240315,151400,654334260,3255,3255,3255,3255,3155
20240315,151300,644064735,3255,3260,3260,3255,40
20240315,151200,643934505,3260,3260,3260,3260,101
20240315,151100,643605245,3265,3255,3265,3255,1001
20240315,151000,640346980,3255,3255,3255,3255,0
20240315,150900,640346980,3255,3255,3255,3255,50
20240315,150800,640184230,3270,3270,3270,3270,0
20240315,150700,640184230,3270,3270,3270,3270,1
20240315,150600,640180960,3270,3255,3270,3255,163
20240315,150500,639648100,3255,3255,3255,3255,0
20240315,150400,639648100,3255,3255,3255,3255,0
20240315,150300,639648100,3255,3255,3255,3255,0
20240315,150200,639648100,3255,3255,3255,3255,50
20240315,150100,639485350,3260,3260,3260,3260,1
20240315,150000,639482090,3275,3275,3275,3275,0
20240315,145900,639482090,3275,3275,3275,3275,0
20240315,145800,639482090,3275,3275,3275,3275,0
20240315,145700,639482090,3275,3275,3275,3275,120
20240315,145600,639089090,3265,3265,3265,3265,50
20240315,145500,638925840,3250,3250,3250,3250,0
20240315,145400,638925840,3250,3260,3260,3250,500
20240315,145300,637297855,3260,3270,3275,3260,44
20240315,145200,637154110,3260,3260,3260,3260,1
20240315,145100,637150850,3255,3255,3255,3255,0
20240315,145000,637150850,3255,3255,3255,3255,0
20240315,144900,637150850,3255,3255,3255,3255,179
20240315,144800,636568205,3255,3255,3255,3255,12
20240315,144700,636529145,3255,3260,3260,3255,731
20240315,144600,634149585,3260,3260,3260,3260,1076
20240315,144500,630641825,3250,3250,3250,3250,0
20240315,144400,630641825,3250,3255,3255,3250,245
20240315,144300,629845445,3255,3260,3260,3255,1408
20240315,144200,625257785,3265,3265,3265,3265,0
20240315,144100,625257785,3265,3265,3265,3265,355
20240315,144000,624098710,3265,3265,3265,3265,0
20240315,143900,624098710,3265,3265,3265,3265,500
20240315,143800,622466210,3270,3270,3270,3270,2
20240315,143700,622459670,3270,3270,3270,3270,0
20240315,143600,622459670,3270,3270,3270,3270,0
20240315,143500,622459670,3270,3270,3270,3270,0
20240315,143400,622459670,3270,3270,3270,3270,0
20240315,143300,622459670,3270,3260,3270,3260,329
20240315,143200,621385825,3265,3265,3265,3265,0
20240315,143100,621385825,3265,3265,3265,3265,0
20240315,143000,621385825,3265,3265,3265,3265,0
20240315,142900,621385825,3265,3265,3265,3265,0
20240315,142800,621385825,3265,3265,3265,3265,0
20240315,142700,621385825,3265,3265,3265,3265,459
20240315,142600,619887190,3265,3265,3265,3265,500
20240315,142500,618254690,3255,3255,3255,3255,53
20240315,142400,618082175,3245,3245,3245,3245,0
20240315,142300,618082175,3245,3245,3245,3245,0
20240315,142200,618082175,3245,3245,3245,3245,0
20240315,142100,618082175,3245,3245,3245,3245,0
20240315,142000,618082175,3245,3245,3245,3245,0
20240315,141900,618082175,3245,3245,3245,3245,0
20240315,141800,618082175,3245,3245,3245,3245,150
20240315,141700,617595425,3245,3245,3245,3245,0
20240315,141600,617595425,3245,3245,3245,3245,267
20240315,141500,616729010,3245,3245,3245,3245,385
20240315,141400,615479685,3245,3245,3245,3245,200
20240315,141300,614830685,3245,3250,3250,3245,3352
20240315,141200,603936740,3250,3250,3250,3250,2
20240315,141100,603930240,3250,3250,3250,3250,1202
20240315,141000,600023740,3250,3250,3250,3250,100
20240315,140900,599698740,3255,3255,3255,3255,0
20240315,140800,599698740,3255,3255,3255,3255,0
20240315,140700,599698740,3255,3255,3255,3255,586
20240315,140600,597791310,3250,3250,3250,3250,2
20240315,140500,597784810,3255,3255,3255,3255,8
20240315,140400,597758770,3255,3255,3255,3255,1
20240315,140300,597755515,3255,3255,3255,3255,13
20240315,140200,597713200,3255,3255,3255,3255,100
20240315,140100,597387700,3250,3250,3250,3250,0
20240315,140000,597387700,3250,3250,3250,3250,500
20240315,135900,595762700,3260,3260,3260,3260,0
20240315,135800,595762700,3260,3255,3260,3255,52
20240315,135700,595593335,3255,3255,3255,3255,911
20240315,135600,592628030,3255,3255,3255,3255,1100
20240315,135500,589047530,3250,3250,3250,3250,0
20240315,135400,589047530,3250,3250,3250,3250,110
20240315,135300,588690030,3245,3245,3245,3245,0
20240315,135200,588690030,3245,3245,3245,3245,0
20240315,135100,588690030,3245,3245,3245,3245,0
20240315,135000,588690030,3245,3245,3245,3245,0
20240315,134900,588690030,3245,3245,3245,3245,201
20240315,134800,588037785,3245,3245,3245,3245,113
20240315,134700,587671100,3245,3245,3245,3245,181
20240315,134600,587083755,3250,3250,3250,3250,319
20240315,134500,586047005,3250,3250,3250,3250,0
20240315,134400,586047005,3250,3250,3250,3250,0
20240315,134300,586047005,3250,3250,3250,3250,0
20240315,134200,586047005,3250,3250,3250,3250,3000
20240315,134100,576297005,3245,3250,3250,3245,1585
20240315,134000,571151795,3250,3250,3250,3250,125
20240315,133900,570745545,3250,3250,3250,3250,500
20240315,133800,569120545,3250,3255,3255,3250,1781
20240315,133700,563331835,3255,3250,3255,3250,83
20240315,133600,563061675,3255,3255,3255,3255,500
20240315,133500,561434175,3250,3250,3250,3250,301
20240315,133400,560455925,3250,3250,3250,3250,985
20240315,133300,557254675,3250,3250,3250,3250,15
20240315,133200,557205925,3245,3245,3245,3245,0
20240315,133100,557205925,3245,3245,3245,3245,0
20240315,133000,557205925,3245,3245,3245,3245,63
20240315,132900,557001490,3245,3245,3245,3245,0
20240315,132800,557001490,3245,3245,3245,3245,2
20240315,132700,556995000,3245,3245,3245,3245,0
20240315,132600,556995000,3245,3245,3245,3245,0
20240315,132500,556995000,3245,3245,3245,3245,2000
20240315,132400,550505000,3250,3250,3250,3250,90
20240315,132300,550212500,3250,3250,3250,3250,0
20240315,132200,550212500,3250,3250,3250,3250,0
20240315,132100,550212500,3250,3250,3250,3250,818
20240315,132000,547554000,3265,3265,3265,3265,0
20240315,131900,547554000,3265,3265,3265,3265,0
20240315,131800,547554000,3265,3265,3265,3265,0
20240315,131700,547554000,3265,3265,3265,3265,0
20240315,131600,547554000,3265,3265,3265,3265,0
20240315,131500,547554000,3265,3265,3265,3265,30
20240315,131400,547456050,3265,3265,3265,3265,0
20240315,131300,547456050,3265,3265,3265,3265,0
20240315,131200,547456050,3265,3265,3265,3265,0
20240315,131100,547456050,3265,3265,3265,3265,10
20240315,131000,547423400,3260,3260,3260,3260,100
20240315,130900,547097400,3260,3260,3260,3260,3
20240315,130800,547087620,3265,3265,3265,3265,0
20240315,130700,547087620,3265,3265,3265,3265,1423
20240315,130600,542441525,3255,3255,3255,3255,87
20240315,130500,542158340,3255,3255,3255,3255,0
20240315,130400,542158340,3255,3255,3255,3255,2
20240315,130300,542151830,3255,3255,3255,3255,11
20240315,130200,542116025,3255,3255,3255,3255,0
20240315,130100,542116025,3255,3255,3255,3255,0
20240315,130000,542116025,3255,3255,3255,3255,607
20240315,125900,540140240,3265,3265,3265,3265,0
20240315,125800,540140240,3265,3265,3265,3265,0
20240315,125700,540140240,3265,3265,3265,3265,0
20240315,125600,540140240,3265,3265,3265,3265,0
20240315,125500,540140240,3265,3265,3265,3265,0
20240315,125400,540140240,3265,3265,3265,3265,0
20240315,125300,540140240,3265,3265,3265,3265,0
20240315,125200,540140240,3265,3265,3265,3265,100
20240315,125100,539813740,3265,3255,3265,3255,31
20240315,125000,539712825,3250,3250,3250,3250,0
20240315,124900,539712825,3250,3250,3250,3250,0
20240315,124800,539712825,3250,3250,3250,3250,0
20240315,124700,539712825,3250,3250,3250,3250,0
20240315,124600,539712825,3250,3250,3250,3250,0
20240315,124500,539712825,3250,3250,3250,3250,0
20240315,124400,539712825,3250,3255,3255,3250,19
20240315,124300,539651070,3250,3250,3250,3250,0
20240315,124200,539651070,3250,3250,3250,3250,0
20240315,124100,539651070,3250,3250,3250,3250,0
20240315,124000,539651070,3250,3250,3250,3250,90
20240315,123900,539358570,3250,3250,3250,3250,0
20240315,123800,539358570,3250,3245,3250,3245,988
20240315,123700,536147575,3250,3255,3255,3245,6014
20240315,123600,516596185,3255,3255,3255,3255,0
20240315,123500,516596185,3255,3255,3255,3255,0
20240315,123400,516596185,3255,3255,3255,3255,0
20240315,123300,516596185,3255,3255,3255,3255,1
20240315,123200,516592930,3255,3255,3255,3255,1
20240315,123100,516589675,3260,3260,3260,3260,30
20240315,123000,516491875,3260,3260,3260,3260,0
20240315,122900,516491875,3260,3260,3260,3260,0
20240315,122800,516491875,3260,3260,3260,3260,0
20240315,122700,516491875,3260,3260,3260,3260,0
20240315,122600,516491875,3260,3260,3260,3260,0
20240315,122500,516491875,3260,3260,3260,3260,415
20240315,122400,515138975,3260,3260,3260,3260,314
20240315,122300,514115335,3260,3260,3260,3260,0
20240315,122200,514115335,3260,3260,3260,3260,0
20240315,122100,514115335,3260,3260,3260,3260,85
20240315,122000,513838235,3260,3260,3260,3260,53
20240315,121900,513665455,3260,3260,3260,3260,4
20240315,121800,513652415,3260,3260,3260,3260,100
20240315,121700,513326415,3260,3260,3260,3260,918
20240315,121600,510333735,3265,3265,3265,3265,306
20240315,121500,509334645,3265,3260,3265,3260,13
20240315,121400,509292260,3260,3260,3260,3260,0
20240315,121300,509292260,3260,3260,3260,3260,8
20240315,121200,509266180,3260,3260,3260,3260,125
20240315,121100,508858680,3260,3260,3260,3260,0
20240315,121000,508858680,3260,3260,3260,3260,0
20240315,120900,508858680,3260,3260,3260,3260,50
20240315,120800,508695680,3265,3265,3265,3265,0
20240315,120700,508695680,3265,3265,3265,3265,0
20240315,120600,508695680,3265,3265,3265,3265,0
20240315,120500,508695680,3265,3265,3265,3265,4
20240315,120400,508682620,3265,3250,3265,3245,3
20240315,120300,508672860,3240,3270,3290,3240,14985
20240315,120200,460001760,3300,3300,3300,3300,0
20240315,120100,460001760,3300,3300,3300,3300,0
20240315,120000,460001760,3300,3300,3300,3300,0
20240315,115900,460001760,3300,3265,3300,3265,902
20240315,115800,457040545,3265,3265,3265,3265,0
20240315,115700,457040545,3265,3265,3265,3265,250
20240315,115600,456224295,3270,3270,3270,3270,0
20240315,115500,456224295,3270,3275,3275,3270,11692
20240315,115400,417964105,3280,3280,3280,3280,0
20240315,115300,417964105,3280,3280,3280,3280,0
20240315,115200,417964105,3280,3280,3280,3280,0
20240315,115100,417964105,3280,3280,3280,3280,0
20240315,115000,417964105,3280,3280,3280,3280,0
20240315,114900,417964105,3280,3280,3280,3280,50
20240315,114800,417800105,3280,3280,3280,3280,9
20240315,114700,417770585,3280,3280,3280,3280,37
20240315,114600,417649225,3275,3275,3275,3275,287
20240315,114500,416709300,3275,3280,3280,3275,44
20240315,114400,416565045,3285,3285,3285,3285,0
20240315,114300,416565045,3285,3285,3285,3285,166
20240315,114200,416019735,3285,3285,3285,3285,0
20240315,114100,416019735,3285,3285,3285,3285,250
20240315,114000,415198485,3275,3275,3275,3275,0
20240315,113900,415198485,3275,3275,3275,3275,0
20240315,113800,415198485,3275,3275,3275,3275,2
20240315,113700,415191935,3275,3275,3275,3275,0
20240315,113600,415191935,3275,3275,3275,3275,2
20240315,113500,415185385,3275,3280,3280,3275,1000
20240315,113400,411908275,3280,3280,3280,3280,0
20240315,113300,411908275,3280,3280,3280,3280,0
20240315,113200,411908275,3280,3280,3280,3280,0
20240315,113100,411908275,3280,3280,3280,3280,0
20240315,113000,411908275,3280,3280,3280,3280,0
20240315,112900,411908275,3280,3280,3280,3280,94
20240315,112800,411599955,3300,3300,3300,3300,0
20240315,112700,411599955,3300,3300,3300,3300,0
20240315,112600,411599955,3300,3300,3300,3300,1
20240315,112500,411596655,3300,3280,3300,3275,639
20240315,112400,409502275,3300,3300,3300,3300,44
20240315,112300,409357075,3300,3300,3300,3300,1005
20240315,112200,406040575,3300,3300,3300,3300,0
20240315,112100,406040575,3300,3300,3300,3300,0
20240315,112000,406040575,3300,3300,3300,3300,1
20240315,111900,406037275,3300,3300,3300,3300,0
20240315,111800,406037275,3300,3300,3300,3300,0
20240315,111700,406037275,3300,3300,3300,3300,0
20240315,111600,406037275,3300,3300,3300,3300,0
20240315,111500,406037275,3300,3300,3300,3300,66
20240315,111400,405819475,3305,3305,3305,3305,0
20240315,111300,405819475,3305,3305,3305,3305,0
20240315,111200,405819475,3305,3305,3305,3305,0
20240315,111100,405819475,3305,3305,3305,3305,0
20240315,111000,405819475,3305,3305,3305,3305,0
20240315,110900,405819475,3305,3305,3305,3305,0
20240315,110800,405819475,3305,3305,3305,3305,0
20240315,110700,405819475,3305,3305,3305,3305,0
20240315,110600,405819475,3305,3280,3305,3280,1000
20240315,110500,402519075,3285,3285,3285,3285,1103
20240315,110400,398895720,3275,3275,3275,3275,2
20240315,110300,398889170,3280,3300,3300,3280,1735
20240315,110200,393196550,3300,3295,3300,3295,615
20240315,110100,391167055,3300,3300,3300,3300,0
20240315,110000,391167055,3300,3300,3300,3300,0
20240315,105900,391167055,3300,3300,3300,3300,0
20240315,105800,391167055,3300,3300,3300,3300,0
20240315,105700,391167055,3300,3300,3300,3300,0
20240315,105600,391167055,3300,3280,3300,3280,55
20240315,105500,390985875,3280,3270,3280,3270,10599
20240315,105400,356277810,3270,3275,3275,3270,770
20240315,105300,353759235,3275,3275,3275,3275,4902
20240315,105200,337705185,3270,3265,3275,3250,2654
20240315,105100,329070950,3270,3270,3270,3270,184
20240315,105000,328469270,3275,3275,3275,3275,148
20240315,104900,327984570,3295,3295,3295,3295,1107
20240315,104800,324337005,3295,3295,3295,3295,0
20240315,104700,324337005,3295,3295,3295,3295,0
20240315,104600,324337005,3295,3295,3295,3295,0
20240315,104500,324337005,3295,3295,3295,3295,0
20240315,104400,324337005,3295,3295,3295,3295,0
20240315,104300,324337005,3295,3295,3295,3295,0
20240315,104200,324337005,3295,3295,3295,3295,0
20240315,104100,324337005,3295,3290,3295,3290,5010
20240315,104000,307841390,3290,3290,3290,3290,0
20240315,103900,307841390,3290,3290,3290,3290,1
20240315,103800,307838100,3275,3275,3275,3275,0
20240315,103700,307838100,3275,3275,3275,3275,0
20240315,103600,307838100,3275,3295,3295,3275,309
20240315,103500,306825840,3295,3295,3295,3295,0
20240315,103400,306825840,3295,3295,3295,3295,3100
20240315,103300,296611340,3295,3285,3295,3285,4013
20240315,103200,283388635,3295,3290,3295,3290,7
20240315,103100,283365600,3295,3295,3295,3295,6
20240315,103000,283345830,3320,3300,3320,3300,2685
20240315,102900,274468030,3305,3270,3310,3270,3076
20240315,102800,264332115,3255,3285,3285,3250,9301
20240315,102700,234075580,3270,3270,3270,3270,0
20240315,102600,234075580,3270,3275,3275,3270,555
20240315,102500,232260700,3275,3275,3275,3275,1700
20240315,102400,226693200,3290,3290,3290,3290,300
20240315,102300,225706200,3290,3290,3290,3290,0
20240315,102200,225706200,3290,3290,3290,3290,0
20240315,102100,225706200,3290,3290,3290,3290,2
20240315,102000,225699620,3290,3290,3290,3290,0
20240315,101900,225699620,3290,3290,3290,3290,7
20240315,101800,225676590,3300,3300,3300,3300,0
20240315,101700,225676590,3300,3300,3300,3300,0
20240315,101600,225676590,3300,3300,3300,3300,0
20240315,101500,225676590,3300,3300,3300,3300,0
20240315,101400,225676590,3300,3300,3300,3300,0
20240315,101300,225676590,3300,3300,3300,3300,1
20240315,101200,225673290,3275,3275,3275,3275,0
20240315,101100,225673290,3275,3275,3275,3275,0
20240315,101000,225673290,3275,3275,3275,3275,0
20240315,100900,225673290,3275,3275,3275,3275,0
20240315,100800,225673290,3275,3275,3275,3275,7
20240315,100700,225650365,3300,3300,3300,3300,0
20240315,100600,225650365,3300,3300,3300,3300,1
20240315,100500,225647065,3300,3290,3300,3290,231
20240315,100400,224885510,3295,3295,3295,3295,0
20240315,100300,224885510,3295,3295,3295,3295,0
20240315,100200,224885510,3295,3275,3295,3265,101
20240315,100100,224555625,3305,3305,3305,3305,0
20240315,100000,224555625,3305,3290,3305,3290,60
20240315,095900,224357760,3265,3265,3265,3265,6
20240315,095800,224338170,3270,3270,3270,3270,0
20240315,095700,224338170,3270,3275,3275,3270,3900
20240315,095600,211584765,3295,3290,3295,3275,801
20240315,095500,208956970,3290,3290,3290,3290,0
20240315,095400,208956970,3290,3290,3290,3290,1
20240315,095300,208953680,3290,3290,3290,3290,0
20240315,095200,208953680,3290,3290,3290,3290,5
20240315,095100,208937230,3270,3270,3270,3270,1900
20240315,095000,202724230,3290,3290,3290,3290,1
20240315,094900,202720940,3290,3290,3290,3290,1
20240315,094800,202717650,3290,3305,3305,3260,1278
20240315,094700,198529995,3300,3300,3300,3300,6
20240315,094600,198510195,3305,3315,3330,3305,210
20240315,094500,197813095,3315,3310,3315,3310,1138
20240315,094400,194043200,3310,3285,3310,3285,951
20240315,094300,190918540,3285,3285,3285,3285,445
20240315,094200,189456715,3260,3260,3260,3260,0
20240315,094100,189456715,3260,3260,3285,3260,1607
20240315,094000,184217255,3270,3260,3270,3260,1352
20240315,093900,179796545,3265,3265,3265,3265,367
20240315,093800,178598290,3270,3270,3270,3270,2687
20240315,093700,169811800,3265,3270,3270,3265,58
20240315,093600,169622305,3270,3270,3270,3270,1253
20240315,093500,165524995,3270,3270,3270,3270,1248
20240315,093400,161444035,3260,3260,3270,3260,617
20240315,093300,159431015,3260,3265,3265,3260,2176
20240315,093200,152336740,3270,3265,3270,3265,103
20240315,093100,152000440,3265,3270,3270,3265,906
20240315,093000,149042335,3270,3270,3270,3270,5
20240315,092900,149025985,3270,3290,3290,3270,297
20240315,092800,148053415,3290,3305,3305,3280,520
20240315,092700,146347560,3300,3280,3315,3280,4552
20240315,092600,131268600,3280,3260,3280,3255,1983
20240315,092500,124807835,3260,3255,3260,3255,296
20240315,092400,123844345,3250,3245,3250,3245,225
20240315,092300,123113195,3245,3250,3250,3245,403
20240315,092200,121804960,3250,3250,3250,3250,30
20240315,092100,121707460,3250,3250,3250,3250,400
20240315,092000,120407460,3250,3250,3250,3245,105
20240315,091900,120066215,3250,3245,3250,3245,14
20240315,091800,120020760,3240,3240,3240,3240,11
20240315,091700,119985120,3240,3240,3245,3230,1248
20240315,091600,115947715,3240,3250,3250,3235,945
20240315,091500,112885595,3245,3245,3245,3245,125
20240315,091400,112479970,3250,3260,3260,3250,3132
20240315,091300,102294615,3260,3260,3260,3260,952
20240315,091200,99191095,3260,3260,3260,3260,441
20240315,091100,97753435,3275,3260,3275,3260,201
20240315,091000,97098160,3260,3265,3265,3260,308
20240315,090900,96093830,3275,3270,3275,3260,2709
20240315,090800,87246735,3265,3275,3275,3265,5302
20240315,090700,69926695,3270,3280,3280,3265,6892
20240315,090600,47373560,3280,3270,3280,3270,102
20240315,090500,47039680,3270,3270,3270,3270,40
20240315,090400,46908880,3270,3255,3270,3255,288
20240315,090300,45970365,3250,3250,3260,3250,430
20240315,090200,44570135,3245,3260,3265,3240,3167
20240315,090100,34272325,3265,3265,3270,3260,1716
20240315,090000,28671270,3270,3310,3315,3260,8688