stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190700,510760845,2405,2405,2405,2405,4242
20240314,190600,510760845,2405,2405,2405,2405,0
20240314,190500,510760845,2405,2405,2405,2405,0
20240314,190400,510760845,2405,2405,2405,2405,0
20240314,190300,510760845,2405,2405,2405,2405,0
20240314,190200,510760845,2405,2405,2405,2405,0
20240314,190100,510760845,2405,2405,2405,2405,0
20240314,190000,510760845,2405,2405,2405,2405,0
20240314,185900,510760845,2405,2405,2405,2405,0
20240314,185800,510760845,2405,2405,2405,2405,0
20240314,185700,510760845,2405,2405,2405,2405,0
20240314,185600,510760845,2405,2405,2405,2405,0
20240314,185500,510760845,2405,2405,2405,2405,0
20240314,185400,510760845,2405,2405,2405,2405,0
20240314,185300,510760845,2405,2405,2405,2405,0
20240314,185200,510760845,2405,2405,2405,2405,0
20240314,185100,510760845,2405,2405,2405,2405,0
20240314,185000,510760845,2405,2405,2405,2405,0
20240314,184900,510760845,2405,2405,2405,2405,0
20240314,184800,510760845,2405,2405,2405,2405,0
20240314,184700,510760845,2405,2405,2405,2405,0
20240314,184600,510760845,2405,2405,2405,2405,0
20240314,184500,510760845,2405,2405,2405,2405,0
20240314,184400,510760845,2405,2405,2405,2405,0
20240314,184300,510760845,2405,2405,2405,2405,0
20240314,184200,510760845,2405,2405,2405,2405,0
20240314,184100,510760845,2405,2405,2405,2405,0
20240314,184000,510760845,2405,2405,2405,2405,0
20240314,183900,510760845,2405,2405,2405,2405,0
20240314,183800,510760845,2405,2405,2405,2405,0
20240314,183700,510760845,2405,2405,2405,2405,4242
20240314,183600,510760845,2405,2405,2405,2405,0
20240314,183500,510760845,2405,2405,2405,2405,0
20240314,183400,510760845,2405,2405,2405,2405,0
20240314,183300,510760845,2405,2405,2405,2405,0
20240314,183200,510760845,2405,2405,2405,2405,0
20240314,183100,510760845,2405,2405,2405,2405,0
20240314,183000,510760845,2405,2405,2405,2405,0
20240314,182900,510760845,2405,2405,2405,2405,0
20240314,182800,510760845,2405,2405,2405,2405,0
20240314,182700,510760845,2405,2405,2405,2405,0
20240314,182600,510760845,2405,2405,2405,2405,0
20240314,182500,510760845,2405,2405,2405,2405,0
20240314,182400,510760845,2405,2405,2405,2405,0
20240314,182300,510760845,2405,2405,2405,2405,0
20240314,182200,510760845,2405,2405,2405,2405,0
20240314,182100,510760845,2405,2405,2405,2405,0
20240314,182000,510760845,2405,2405,2405,2405,0
20240314,181900,510760845,2405,2405,2405,2405,0
20240314,181800,510760845,2405,2405,2405,2405,0
20240314,181700,510760845,2405,2405,2405,2405,0
20240314,181600,510760845,2405,2405,2405,2405,0
20240314,181500,510760845,2405,2405,2405,2405,0
20240314,181400,510760845,2405,2405,2405,2405,0
20240314,181300,510760845,2405,2405,2405,2405,0
20240314,181200,510760845,2405,2405,2405,2405,0
20240314,181100,510760845,2405,2405,2405,2405,0
20240314,181000,510760845,2405,2405,2405,2405,0
20240314,180900,510760845,2405,2405,2405,2405,0
20240314,180800,510760845,2405,2405,2405,2405,0
20240314,180700,510760845,2405,2405,2405,2405,4242
20240314,180600,510760845,2405,2405,2405,2405,0
20240314,180500,510760845,2405,2405,2405,2405,0
20240314,180400,510760845,2405,2405,2405,2405,0
20240314,180300,510760845,2405,2405,2405,2405,0
20240314,180200,510760845,2405,2405,2405,2405,0
20240314,180100,510760845,2405,2405,2405,2405,0
20240314,180000,510760845,2405,2405,2405,2405,0
20240314,175900,510760845,2405,2405,2405,2405,0
20240314,175800,510760845,2405,2405,2405,2405,0
20240314,175700,510760845,2405,2405,2405,2405,0
20240314,175600,510760845,2405,2405,2405,2405,0
20240314,175500,510760845,2405,2405,2405,2405,0
20240314,175400,510760845,2405,2405,2405,2405,0
20240314,175300,510760845,2405,2405,2405,2405,0
20240314,175200,510760845,2405,2405,2405,2405,0
20240314,175100,510760845,2405,2405,2405,2405,0
20240314,175000,510760845,2405,2405,2405,2405,0
20240314,174900,510760845,2405,2405,2405,2405,0
20240314,174800,510760845,2405,2405,2405,2405,0
20240314,174700,510760845,2405,2405,2405,2405,0
20240314,174600,510760845,2405,2405,2405,2405,0
20240314,174500,510760845,2405,2405,2405,2405,0
20240314,174400,510760845,2405,2405,2405,2405,0
20240314,174300,510760845,2405,2405,2405,2405,0
20240314,174200,510760845,2405,2405,2405,2405,0
20240314,174100,510760845,2405,2405,2405,2405,0
20240314,174000,510760845,2405,2405,2405,2405,0
20240314,173900,510760845,2405,2405,2405,2405,0
20240314,173800,510760845,2405,2405,2405,2405,0
20240314,173700,510760845,2405,2405,2405,2405,4242
20240314,173600,510760845,2405,2405,2405,2405,0
20240314,173500,510760845,2405,2405,2405,2405,0
20240314,173400,510760845,2405,2405,2405,2405,0
20240314,173300,510760845,2405,2405,2405,2405,0
20240314,173200,510760845,2405,2405,2405,2405,0
20240314,173100,510760845,2405,2405,2405,2405,0
20240314,173000,510760845,2405,2405,2405,2405,0
20240314,172900,510760845,2405,2405,2405,2405,0
20240314,172800,510760845,2405,2405,2405,2405,0
20240314,172700,510760845,2405,2405,2405,2405,0
20240314,172600,510760845,2405,2405,2405,2405,0
20240314,172500,510760845,2405,2405,2405,2405,0
20240314,172400,510760845,2405,2405,2405,2405,0
20240314,172300,510760845,2405,2405,2405,2405,0
20240314,172200,510760845,2405,2405,2405,2405,0
20240314,172100,510760845,2405,2405,2405,2405,0
20240314,172000,510760845,2405,2405,2405,2405,0
20240314,171900,510760845,2405,2405,2405,2405,0
20240314,171800,510760845,2405,2405,2405,2405,0
20240314,171700,510760845,2405,2405,2405,2405,0
20240314,171600,510760845,2405,2405,2405,2405,0
20240314,171500,510760845,2405,2405,2405,2405,0
20240314,171400,510760845,2405,2405,2405,2405,0
20240314,171300,510760845,2405,2405,2405,2405,0
20240314,171200,510760845,2405,2405,2405,2405,0
20240314,171100,510760845,2405,2405,2405,2405,0
20240314,171000,510760845,2405,2405,2405,2405,0
20240314,170900,510760845,2405,2405,2405,2405,0
20240314,170800,510760845,2405,2405,2405,2405,0
20240314,170700,510760845,2405,2405,2405,2405,4242
20240314,170600,510760845,2405,2405,2405,2405,0
20240314,170500,510760845,2405,2405,2405,2405,0
20240314,170400,510760845,2405,2405,2405,2405,0
20240314,170300,510760845,2405,2405,2405,2405,0
20240314,170200,510760845,2405,2405,2405,2405,0
20240314,170100,510760845,2405,2405,2405,2405,0
20240314,170000,510760845,2405,2405,2405,2405,0
20240314,165900,510760845,2405,2405,2405,2405,0
20240314,165800,510760845,2405,2405,2405,2405,0
20240314,165700,510760845,2405,2405,2405,2405,0
20240314,165600,510760845,2405,2405,2405,2405,0
20240314,165500,510760845,2405,2405,2405,2405,0
20240314,165400,510760845,2405,2405,2405,2405,0
20240314,165300,510760845,2405,2405,2405,2405,0
20240314,165200,510760845,2405,2405,2405,2405,0
20240314,165100,510760845,2405,2405,2405,2405,0
20240314,165000,510760845,2405,2405,2405,2405,0
20240314,164900,510760845,2405,2405,2405,2405,0
20240314,164800,510760845,2405,2405,2405,2405,0
20240314,164700,510760845,2405,2405,2405,2405,0
20240314,164600,510760845,2405,2405,2405,2405,0
20240314,164500,510760845,2405,2405,2405,2405,0
20240314,164400,510760845,2405,2405,2405,2405,0
20240314,164300,510760845,2405,2405,2405,2405,0
20240314,164200,510760845,2405,2405,2405,2405,0
20240314,164100,510760845,2405,2405,2405,2405,0
20240314,164000,510760845,2405,2405,2405,2405,0
20240314,163900,510760845,2405,2405,2405,2405,0
20240314,163800,510760845,2405,2405,2405,2405,0
20240314,163700,510760845,2405,2405,2405,2405,4242
20240314,163600,510760845,2405,2405,2405,2405,0
20240314,163500,510760845,2405,2405,2405,2405,0
20240314,163400,510760845,2405,2405,2405,2405,0
20240314,163300,510760845,2405,2405,2405,2405,0
20240314,163200,510760845,2405,2405,2405,2405,0
20240314,163100,510760845,2405,2405,2405,2405,0
20240314,163000,510760845,2405,2405,2405,2405,0
20240314,162900,510760845,2405,2405,2405,2405,0
20240314,162800,510760845,2405,2405,2405,2405,0
20240314,162700,510760845,2405,2405,2405,2405,0
20240314,162600,510760845,2405,2405,2405,2405,0
20240314,162500,510760845,2405,2405,2405,2405,0
20240314,162400,510760845,2405,2405,2405,2405,0
20240314,162300,510760845,2405,2405,2405,2405,0
20240314,162200,510760845,2405,2405,2405,2405,0
20240314,162100,510760845,2405,2405,2405,2405,0
20240314,162000,510760845,2405,2405,2405,2405,0
20240314,161900,510760845,2405,2405,2405,2405,0
20240314,161800,510760845,2405,2405,2405,2405,0
20240314,161700,510760845,2405,2405,2405,2405,0
20240314,161600,510760845,2405,2405,2405,2405,0
20240314,161500,510760845,2405,2405,2405,2405,0
20240314,161400,510760845,2405,2405,2405,2405,0
20240314,161300,510760845,2405,2405,2405,2405,0
20240314,161200,510760845,2405,2405,2405,2405,0
20240314,161100,510760845,2405,2405,2405,2405,0
20240314,161000,510760845,2405,2405,2405,2405,0
20240314,160900,510760845,2405,2405,2405,2405,0
20240314,160800,510760845,2405,2405,2405,2405,0
20240314,160700,510760845,2405,2405,2405,2405,4242
20240314,160600,510760845,2405,2405,2405,2405,0
20240314,160500,510760845,2405,2405,2405,2405,0
20240314,160400,510760845,2405,2405,2405,2405,0
20240314,160300,510760845,2405,2405,2405,2405,0
20240314,160200,510760845,2405,2405,2405,2405,0
20240314,160100,510760845,2405,2405,2405,2405,0
20240314,160000,510760845,2405,2405,2405,2405,0
20240314,155900,510760845,2405,2405,2405,2405,0
20240314,155800,510760845,2405,2405,2405,2405,0
20240314,155700,510760845,2405,2405,2405,2405,0
20240314,155600,510760845,2405,2405,2405,2405,0
20240314,155500,510760845,2405,2405,2405,2405,0
20240314,155400,510760845,2405,2405,2405,2405,0
20240314,155300,510760845,2405,2405,2405,2405,0
20240314,155200,510760845,2405,2405,2405,2405,0
20240314,155100,510760845,2405,2405,2405,2405,0
20240314,155000,510760845,2405,2405,2405,2405,0
20240314,154900,510760845,2405,2405,2405,2405,0
20240314,154800,510760845,2405,2405,2405,2405,0
20240314,154700,510760845,2405,2405,2405,2405,0
20240314,154600,510760845,2405,2405,2405,2405,0
20240314,154500,510760845,2405,2405,2405,2405,0
20240314,154400,510760845,2405,2405,2405,2405,0
20240314,154300,510760845,2405,2405,2405,2405,0
20240314,154200,510760845,2405,2405,2405,2405,0
20240314,154100,510760845,2405,2405,2405,2405,0
20240314,154000,510760845,2405,2405,2405,2405,0
20240314,153900,510760845,2405,2405,2405,2405,0
20240314,153800,510760845,2405,2405,2405,2405,0
20240314,153700,510760845,2405,2405,2405,2405,4242
20240314,153600,510760845,2405,2405,2405,2405,0
20240314,153500,510760845,2405,2405,2405,2405,0
20240314,153400,510760845,2405,2405,2405,2405,0
20240314,153300,510760845,2405,2405,2405,2405,0
20240314,153200,510760845,2405,2405,2405,2405,0
20240314,153100,510760845,2405,2405,2405,2405,0
20240314,153000,510760845,2405,2405,2405,2405,4242
20240314,152900,500558835,2405,2405,2405,2405,0
20240314,152800,500558835,2405,2405,2405,2405,0
20240314,152700,500558835,2405,2405,2405,2405,0
20240314,152600,500558835,2405,2405,2405,2405,0
20240314,152500,500558835,2405,2405,2405,2405,0
20240314,152400,500558835,2405,2405,2405,2405,0
20240314,152300,500558835,2405,2405,2405,2405,0
20240314,152200,500558835,2405,2405,2405,2405,0
20240314,152100,500558835,2405,2405,2405,2405,0
20240314,152000,500558835,2405,2405,2405,2405,0
20240314,151900,500558835,2405,2405,2405,2405,30
20240314,151800,500486685,2395,2395,2395,2395,0
20240314,151700,500486685,2395,2395,2395,2395,30
20240314,151600,500414835,2395,2395,2395,2395,0
20240314,151500,500414835,2395,2395,2395,2395,0
20240314,151400,500414835,2395,2395,2395,2395,0
20240314,151300,500414835,2395,2395,2395,2395,389
20240314,151200,499483180,2390,2390,2390,2390,1
20240314,151100,499480790,2390,2400,2400,2390,1445
20240314,151000,496022750,2405,2405,2405,2405,0
20240314,150900,496022750,2405,2405,2405,2405,30
20240314,150800,495950600,2405,2405,2405,2405,41
20240314,150700,495851995,2405,2405,2405,2405,1001
20240314,150600,493444590,2405,2395,2405,2390,2108
20240314,150500,488401230,2405,2405,2405,2405,1
20240314,150400,488398825,2405,2405,2405,2405,500
20240314,150300,487196325,2405,2405,2405,2405,0
20240314,150200,487196325,2405,2405,2405,2405,0
20240314,150100,487196325,2405,2405,2405,2405,1
20240314,150000,487193920,2400,2400,2400,2400,5439
20240314,145900,474140320,2400,2400,2400,2400,0
20240314,145800,474140320,2400,2400,2400,2400,0
20240314,145700,474140320,2400,2400,2400,2400,0
20240314,145600,474140320,2400,2395,2400,2395,14
20240314,145500,474106785,2395,2395,2395,2395,720
20240314,145400,472382385,2400,2400,2400,2400,0
20240314,145300,472382385,2400,2400,2400,2400,0
20240314,145200,472382385,2400,2400,2400,2400,0
20240314,145100,472382385,2400,2400,2400,2400,1
20240314,145000,472379985,2400,2400,2400,2400,6
20240314,144900,472365585,2400,2400,2400,2400,0
20240314,144800,472365585,2400,2400,2400,2400,5
20240314,144700,472353585,2400,2400,2400,2400,0
20240314,144600,472353585,2400,2400,2400,2400,45
20240314,144500,472245585,2390,2400,2400,2390,3119
20240314,144400,464782955,2400,2395,2400,2390,7367
20240314,144300,447144725,2400,2400,2400,2400,5123
20240314,144200,434849525,2390,2395,2395,2390,3616
20240314,144100,426189535,2400,2400,2400,2400,0
20240314,144000,426189535,2400,2400,2400,2400,0
20240314,143900,426189535,2400,2400,2400,2400,3
20240314,143800,426182335,2405,2405,2405,2405,0
20240314,143700,426182335,2405,2405,2405,2405,0
20240314,143600,426182335,2405,2400,2405,2400,1503
20240314,143500,422575130,2400,2400,2400,2400,669
20240314,143400,420969530,2405,2405,2405,2405,0
20240314,143300,420969530,2405,2405,2405,2405,1
20240314,143200,420967125,2400,2400,2400,2400,3135
20240314,143100,413443125,2405,2400,2405,2400,2429
20240314,143000,407613520,2395,2395,2395,2395,649
20240314,142900,406059165,2395,2395,2395,2395,0
20240314,142800,406059165,2395,2395,2395,2395,0
20240314,142700,406059165,2395,2395,2395,2395,0
20240314,142600,406059165,2395,2395,2395,2395,0
20240314,142500,406059165,2395,2395,2395,2395,283
20240314,142400,405381380,2400,2400,2400,2400,0
20240314,142300,405381380,2400,2400,2400,2400,0
20240314,142200,405381380,2400,2400,2400,2400,100
20240314,142100,405141380,2400,2400,2400,2400,101
20240314,142000,404898980,2395,2395,2395,2395,326
20240314,141900,404118210,2400,2400,2400,2400,100
20240314,141800,403878210,2400,2400,2400,2400,1
20240314,141700,403875810,2405,2405,2405,2405,0
20240314,141600,403875810,2405,2405,2405,2405,0
20240314,141500,403875810,2405,2405,2405,2405,0
20240314,141400,403875810,2405,2400,2405,2400,511
20240314,141300,402649355,2400,2400,2400,2400,300
20240314,141200,401929355,2405,2400,2405,2400,502
20240314,141100,400724550,2400,2400,2400,2400,1
20240314,141000,400722150,2395,2395,2395,2395,2380
20240314,140900,395022050,2400,2400,2400,2400,0
20240314,140800,395022050,2400,2400,2400,2400,2083
20240314,140700,390022850,2405,2405,2405,2405,40
20240314,140600,389926650,2400,2400,2400,2400,2000
20240314,140500,385126650,2405,2395,2405,2395,10717
20240314,140400,359394455,2395,2395,2395,2395,41
20240314,140300,359296260,2390,2390,2390,2390,0
20240314,140200,359296260,2390,2390,2390,2390,0
20240314,140100,359296260,2390,2390,2390,2390,0
20240314,140000,359296260,2390,2390,2390,2390,2469
20240314,135900,353395350,2390,2385,2390,2385,602
20240314,135800,351958660,2390,2390,2390,2390,1
20240314,135700,351956270,2385,2385,2385,2385,745
20240314,135600,350179445,2385,2385,2385,2385,100
20240314,135500,349940945,2390,2390,2390,2390,100
20240314,135400,349701945,2390,2385,2390,2385,300
20240314,135300,348985945,2390,2390,2390,2390,0
20240314,135200,348985945,2390,2390,2390,2385,1516
20240314,135100,345370230,2390,2390,2390,2390,16
20240314,135000,345331990,2390,2390,2390,2390,0
20240314,134900,345331990,2390,2390,2390,2390,30
20240314,134800,345260290,2390,2390,2390,2390,0
20240314,134700,345260290,2390,2390,2390,2390,2
20240314,134600,345255510,2390,2390,2390,2390,0
20240314,134500,345255510,2390,2390,2390,2390,0
20240314,134400,345255510,2390,2390,2390,2390,0
20240314,134300,345255510,2390,2390,2390,2390,17
20240314,134200,345214880,2390,2390,2390,2390,172
20240314,134100,344803800,2390,2390,2390,2390,47
20240314,134000,344691470,2390,2390,2390,2390,0
20240314,133900,344691470,2390,2390,2390,2390,100
20240314,133800,344452470,2390,2385,2390,2385,1401
20240314,133700,341111080,2385,2385,2385,2385,0
20240314,133600,341111080,2385,2385,2385,2385,100
20240314,133500,340872580,2390,2390,2390,2390,69
20240314,133400,340707670,2390,2390,2390,2390,1
20240314,133300,340705280,2380,2380,2380,2380,150
20240314,133200,340348280,2380,2380,2380,2380,500
20240314,133100,339158280,2380,2385,2385,2380,236
20240314,133000,338596300,2385,2385,2385,2385,5
20240314,132900,338584375,2390,2390,2390,2390,100
20240314,132800,338345375,2390,2390,2390,2390,0
20240314,132700,338345375,2390,2390,2390,2390,0
20240314,132600,338345375,2390,2390,2390,2390,0
20240314,132500,338345375,2390,2390,2390,2390,1
20240314,132400,338342985,2385,2385,2385,2385,331
20240314,132300,337553550,2385,2385,2385,2385,9
20240314,132200,337532085,2385,2385,2385,2385,655
20240314,132100,335969910,2385,2385,2385,2385,58
20240314,132000,335831580,2385,2385,2385,2385,0
20240314,131900,335831580,2385,2385,2385,2385,0
20240314,131800,335831580,2385,2385,2385,2385,0
20240314,131700,335831580,2385,2385,2385,2385,0
20240314,131600,335831580,2385,2385,2385,2385,0
20240314,131500,335831580,2385,2385,2385,2385,0
20240314,131400,335831580,2385,2385,2385,2385,776
20240314,131300,333980820,2385,2385,2385,2385,0
20240314,131200,333980820,2385,2390,2390,2385,117
20240314,131100,333701690,2385,2385,2385,2385,2135
20240314,131000,328609715,2385,2385,2385,2385,300
20240314,130900,327894215,2385,2385,2385,2385,0
20240314,130800,327894215,2385,2385,2385,2385,0
20240314,130700,327894215,2385,2385,2385,2385,0
20240314,130600,327894215,2385,2385,2385,2385,1
20240314,130500,327891830,2385,2385,2385,2385,160
20240314,130400,327510230,2385,2385,2385,2385,0
20240314,130300,327510230,2385,2385,2385,2385,0
20240314,130200,327510230,2385,2385,2385,2385,0
20240314,130100,327510230,2385,2385,2385,2385,0
20240314,130000,327510230,2385,2385,2385,2385,120
20240314,125900,327224030,2385,2385,2385,2385,0
20240314,125800,327224030,2385,2385,2385,2385,0
20240314,125700,327224030,2385,2385,2385,2385,1
20240314,125600,327221645,2380,2380,2380,2380,0
20240314,125500,327221645,2380,2380,2380,2380,0
20240314,125400,327221645,2380,2380,2380,2380,3704
20240314,125300,318406125,2380,2380,2380,2380,500
20240314,125200,317216125,2380,2380,2380,2380,1000
20240314,125100,314836125,2380,2380,2380,2380,0
20240314,125000,314836125,2380,2380,2380,2380,1
20240314,124900,314833745,2380,2380,2380,2380,0
20240314,124800,314833745,2380,2380,2380,2380,0
20240314,124700,314833745,2380,2380,2380,2380,0
20240314,124600,314833745,2380,2380,2380,2380,0
20240314,124500,314833745,2380,2380,2380,2380,7
20240314,124400,314817085,2380,2380,2380,2380,0
20240314,124300,314817085,2380,2380,2380,2380,0
20240314,124200,314817085,2380,2380,2380,2380,0
20240314,124100,314817085,2380,2380,2380,2380,1
20240314,124000,314814705,2380,2375,2380,2375,203
20240314,123900,314332565,2375,2380,2380,2375,168
20240314,123800,313933415,2380,2380,2380,2380,2
20240314,123700,313928655,2375,2375,2375,2375,20
20240314,123600,313881155,2380,2380,2380,2380,0
20240314,123500,313881155,2380,2380,2380,2380,1
20240314,123400,313878775,2380,2380,2380,2380,0
20240314,123300,313878775,2380,2380,2380,2380,25
20240314,123200,313819275,2380,2380,2380,2380,0
20240314,123100,313819275,2380,2380,2380,2380,0
20240314,123000,313819275,2380,2380,2380,2380,0
20240314,122900,313819275,2380,2380,2380,2380,2
20240314,122800,313814515,2380,2380,2380,2375,73
20240314,122700,313641125,2375,2375,2375,2375,0
20240314,122600,313641125,2375,2375,2375,2375,0
20240314,122500,313641125,2375,2375,2375,2375,431
20240314,122400,312617500,2380,2380,2380,2380,0
20240314,122300,312617500,2380,2380,2380,2380,0
20240314,122200,312617500,2380,2380,2380,2380,0
20240314,122100,312617500,2380,2380,2380,2380,5
20240314,122000,312605600,2380,2380,2380,2380,0
20240314,121900,312605600,2380,2380,2380,2380,0
20240314,121800,312605600,2380,2380,2380,2380,766
20240314,121700,310782520,2380,2375,2380,2375,101
20240314,121600,310542640,2380,2380,2380,2380,0
20240314,121500,310542640,2380,2375,2380,2375,55
20240314,121400,310411990,2380,2380,2380,2380,0
20240314,121300,310411990,2380,2380,2380,2380,35
20240314,121200,310328690,2380,2380,2380,2380,150
20240314,121100,309971690,2380,2380,2380,2380,100
20240314,121000,309733690,2380,2380,2380,2380,0
20240314,120900,309733690,2380,2380,2380,2380,2
20240314,120800,309728930,2380,2380,2380,2380,0
20240314,120700,309728930,2380,2380,2380,2380,0
20240314,120600,309728930,2380,2380,2380,2380,0
20240314,120500,309728930,2380,2380,2380,2380,0
20240314,120400,309728930,2380,2380,2380,2380,0
20240314,120300,309728930,2380,2380,2380,2380,100
20240314,120200,309490930,2380,2380,2380,2380,1000
20240314,120100,307110930,2385,2385,2385,2385,0
20240314,120000,307110930,2385,2385,2385,2385,400
20240314,115900,306156930,2385,2385,2385,2385,0
20240314,115800,306156930,2385,2385,2385,2385,0
20240314,115700,306156930,2385,2385,2385,2385,0
20240314,115600,306156930,2385,2385,2385,2385,0
20240314,115500,306156930,2385,2385,2385,2385,1
20240314,115400,306154545,2380,2380,2380,2380,1059
20240314,115300,303634125,2385,2385,2385,2385,0
20240314,115200,303634125,2385,2385,2385,2385,0
20240314,115100,303634125,2385,2385,2385,2385,0
20240314,115000,303634125,2385,2385,2385,2385,0
20240314,114900,303634125,2385,2385,2385,2385,0
20240314,114800,303634125,2385,2380,2385,2380,6
20240314,114700,303619840,2385,2385,2385,2385,30
20240314,114600,303548290,2385,2380,2385,2375,4892
20240314,114500,291929330,2385,2380,2385,2380,51
20240314,114400,291807945,2385,2385,2385,2385,0
20240314,114300,291807945,2385,2385,2385,2385,0
20240314,114200,291807945,2385,2380,2385,2380,802
20240314,114100,289899175,2385,2380,2385,2380,26
20240314,114000,289837215,2385,2385,2385,2385,9
20240314,113900,289815750,2385,2380,2385,2380,401
20240314,113800,288861365,2385,2380,2385,2380,5
20240314,113700,288849455,2380,2380,2380,2380,1732
20240314,113600,284727295,2380,2380,2380,2380,1141
20240314,113500,282011715,2380,2380,2380,2380,1
20240314,113400,282009335,2370,2370,2370,2370,9
20240314,113300,281988005,2370,2370,2370,2370,100
20240314,113200,281751005,2375,2375,2375,2375,3
20240314,113100,281743880,2375,2375,2375,2375,30
20240314,113000,281672630,2375,2375,2375,2375,210
20240314,112900,281173880,2375,2375,2375,2375,262
20240314,112800,280551630,2380,2380,2380,2380,0
20240314,112700,280551630,2380,2380,2380,2380,52
20240314,112600,280427870,2380,2375,2380,2375,110
20240314,112500,280166120,2375,2380,2380,2375,2112
20240314,112400,275150090,2380,2380,2380,2380,0
20240314,112300,275150090,2380,2380,2380,2380,0
20240314,112200,275150090,2380,2380,2380,2380,0
20240314,112100,275150090,2380,2380,2380,2380,0
20240314,112000,275150090,2380,2380,2380,2380,7
20240314,111900,275133430,2375,2375,2375,2375,0
20240314,111800,275133430,2375,2375,2375,2375,6347
20240314,111700,260059305,2380,2380,2380,2380,0
20240314,111600,260059305,2380,2380,2380,2380,0
20240314,111500,260059305,2380,2375,2380,2375,550
20240314,111400,258750555,2375,2380,2380,2375,37
20240314,111300,258662645,2380,2380,2380,2380,101
20240314,111200,258422265,2380,2380,2380,2380,1100
20240314,111100,255804265,2380,2380,2380,2380,1
20240314,111000,255801885,2380,2380,2380,2380,0
20240314,110900,255801885,2380,2380,2380,2380,1
20240314,110800,255799505,2380,2380,2380,2380,4
20240314,110700,255789985,2380,2380,2380,2380,1
20240314,110600,255787605,2375,2375,2375,2375,1049
20240314,110500,253296230,2375,2380,2380,2375,600
20240314,110400,251868730,2375,2375,2375,2375,60
20240314,110300,251726230,2375,2380,2380,2375,300
20240314,110200,251012730,2380,2380,2380,2380,14
20240314,110100,250979410,2380,2370,2380,2370,103
20240314,110000,250735270,2375,2375,2380,2375,1059
20240314,105900,248220140,2375,2370,2375,2370,732
20240314,105800,246482140,2375,2375,2380,2370,200
20240314,105700,246007635,2380,2375,2380,2375,575
20240314,105600,244641995,2375,2375,2380,2370,112
20240314,105500,244375995,2380,2375,2380,2370,537
20240314,105400,243103115,2375,2375,2375,2375,18
20240314,105300,243060365,2380,2375,2380,2375,63
20240314,105200,242910735,2375,2375,2375,2375,1000
20240314,105100,240535735,2380,2380,2380,2380,375
20240314,105000,239643235,2380,2380,2380,2380,525
20240314,104900,238393735,2380,2380,2380,2380,550
20240314,104800,237084735,2380,2380,2380,2380,623
20240314,104700,235601995,2380,2380,2380,2380,325
20240314,104600,234828495,2380,2380,2380,2380,5
20240314,104500,234816595,2380,2380,2380,2380,500
20240314,104400,233626595,2380,2380,2380,2380,46
20240314,104300,233517115,2380,2380,2380,2380,0
20240314,104200,233517115,2380,2380,2380,2380,500
20240314,104100,232327115,2380,2375,2380,2375,200
20240314,104000,231852085,2380,2375,2380,2375,311
20240314,103900,231113430,2375,2380,2380,2375,335
20240314,103800,230316305,2380,2375,2380,2375,956
20240314,103700,228044800,2380,2375,2380,2375,835
20240314,103600,226061650,2380,2375,2380,2375,652
20240314,103500,224513145,2380,2375,2380,2375,1012
20240314,103400,222109610,2375,2375,2375,2375,0
20240314,103300,222109610,2375,2375,2375,2375,1029
20240314,103200,219665735,2380,2380,2380,2380,55
20240314,103100,219534835,2380,2380,2380,2380,0
20240314,103000,219534835,2380,2380,2380,2380,51
20240314,102900,219413455,2380,2375,2380,2375,1490
20240314,102800,215873655,2380,2380,2380,2380,300
20240314,102700,215159655,2380,2370,2380,2370,450
20240314,102600,214092655,2370,2370,2370,2370,471
20240314,102500,212976385,2385,2375,2385,2365,16043
20240314,102400,174910870,2390,2390,2390,2390,1
20240314,102300,174908480,2375,2380,2380,2375,2000
20240314,102200,170154540,2380,2380,2380,2380,127
20240314,102100,169852280,2380,2380,2380,2380,1339
20240314,102000,166665460,2380,2380,2380,2380,946
20240314,101900,164413980,2380,2390,2390,2380,11
20240314,101800,164387790,2390,2390,2390,2390,554
20240314,101700,163063730,2390,2390,2390,2390,0
20240314,101600,163063730,2390,2390,2390,2390,0
20240314,101500,163063730,2390,2385,2390,2385,501
20240314,101400,161868840,2380,2385,2390,2380,6435
20240314,101300,146543520,2390,2390,2390,2390,1000
20240314,101200,144153520,2390,2390,2390,2390,1514
20240314,101100,140535060,2390,2390,2390,2390,1
20240314,101000,140532670,2390,2390,2390,2380,984
20240314,100900,138190730,2385,2385,2385,2385,367
20240314,100800,137315435,2385,2385,2385,2385,616
20240314,100700,135846275,2385,2385,2385,2385,215
20240314,100600,135333500,2385,2385,2385,2385,2201
20240314,100500,130084115,2380,2380,2380,2380,1408
20240314,100400,126733075,2385,2385,2385,2385,7
20240314,100300,126716380,2385,2385,2385,2385,3
20240314,100200,126709225,2380,2380,2380,2380,200
20240314,100100,126233225,2385,2380,2385,2380,6
20240314,100000,126218940,2380,2380,2380,2380,100
20240314,095900,125980940,2380,2380,2380,2380,100
20240314,095800,125742940,2385,2385,2385,2385,50
20240314,095700,125623690,2385,2380,2385,2380,102
20240314,095600,125380920,2380,2380,2380,2380,140
20240314,095500,125047720,2385,2385,2385,2385,122
20240314,095400,124756750,2385,2385,2385,2385,3
20240314,095300,124749595,2385,2385,2385,2385,0
20240314,095200,124749595,2385,2385,2385,2380,1194
20240314,095100,121907800,2380,2385,2385,2380,1251
20240314,095000,118930165,2385,2380,2385,2380,105
20240314,094900,118680240,2380,2380,2380,2380,2612
20240314,094800,112463680,2380,2380,2380,2380,190
20240314,094700,112011480,2385,2385,2385,2385,3
20240314,094600,112004325,2380,2380,2380,2380,53
20240314,094500,111878185,2380,2380,2380,2380,5
20240314,094400,111866285,2380,2380,2380,2380,2
20240314,094300,111861525,2380,2380,2380,2380,613
20240314,094200,110402585,2380,2380,2380,2380,1001
20240314,094100,108020205,2380,2380,2380,2380,11
20240314,094000,107994025,2380,2380,2380,2375,165
20240314,093900,107601675,2380,2385,2385,2380,1530
20240314,093800,103960195,2380,2380,2380,2380,8054
20240314,093700,84791675,2385,2385,2385,2380,68
20240314,093600,84629675,2385,2385,2385,2385,160
20240314,093500,84248075,2385,2380,2385,2380,186
20240314,093400,83805295,2390,2385,2390,2385,1682
20240314,093300,79793310,2390,2390,2390,2390,97
20240314,093200,79561480,2390,2385,2390,2385,2200
20240314,093100,74313480,2390,2390,2390,2390,100
20240314,093000,74074480,2390,2390,2390,2390,103
20240314,092900,73828310,2390,2390,2390,2390,7
20240314,092800,73811580,2390,2395,2395,2390,40
20240314,092700,73715970,2385,2395,2395,2385,11
20240314,092600,73689635,2395,2385,2395,2385,3128
20240314,092500,66229155,2390,2390,2390,2390,10
20240314,092400,66205255,2390,2400,2400,2390,21
20240314,092300,66155055,2400,2395,2400,2395,180
20240314,092200,65723095,2395,2395,2395,2395,0
20240314,092100,65723095,2395,2395,2395,2395,142
20240314,092000,65383005,2380,2390,2390,2380,4716
20240314,091900,54132540,2390,2390,2390,2390,250
20240314,091800,53535040,2390,2390,2390,2390,929
20240314,091700,51314730,2385,2385,2385,2385,3
20240314,091600,51307575,2385,2395,2395,2385,2258
20240314,091500,45917070,2395,2390,2395,2390,1984
20240314,091400,41169295,2400,2400,2400,2400,0
20240314,091300,41169295,2400,2400,2400,2400,0
20240314,091200,41169295,2400,2390,2400,2390,101
20240314,091100,40927895,2385,2385,2385,2385,0
20240314,091000,40927895,2385,2385,2385,2385,0
20240314,090900,40927895,2385,2385,2385,2385,0
20240314,090800,40927895,2385,2395,2395,2385,9788
20240314,090700,17548260,2395,2395,2395,2395,2256
20240314,090600,12145140,2400,2400,2400,2400,52
20240314,090500,12020340,2395,2400,2400,2395,18
20240314,090400,11977165,2400,2400,2400,2400,324
20240314,090300,11199565,2400,2400,2400,2400,0
20240314,090200,11199565,2400,2400,2400,2400,0
20240314,090100,11199565,2400,2390,2400,2390,1183
20240314,090000,8362610,2390,2390,2390,2390,3499