stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,190200,439535100,2405,2405,2405,2405,3414
20240315,190100,439535100,2405,2405,2405,2405,0
20240315,190000,439535100,2405,2405,2405,2405,0
20240315,185900,439535100,2405,2405,2405,2405,0
20240315,185800,439535100,2405,2405,2405,2405,0
20240315,185700,439535100,2405,2405,2405,2405,0
20240315,185600,439535100,2405,2405,2405,2405,0
20240315,185500,439535100,2405,2405,2405,2405,0
20240315,185400,439535100,2405,2405,2405,2405,0
20240315,185300,439535100,2405,2405,2405,2405,0
20240315,185200,439535100,2405,2405,2405,2405,0
20240315,185100,439535100,2405,2405,2405,2405,0
20240315,185000,439535100,2405,2405,2405,2405,0
20240315,184900,439535100,2405,2405,2405,2405,0
20240315,184800,439535100,2405,2405,2405,2405,0
20240315,184700,439535100,2405,2405,2405,2405,0
20240315,184600,439535100,2405,2405,2405,2405,0
20240315,184500,439535100,2405,2405,2405,2405,0
20240315,184400,439535100,2405,2405,2405,2405,0
20240315,184300,439535100,2405,2405,2405,2405,0
20240315,184200,439535100,2405,2405,2405,2405,0
20240315,184100,439535100,2405,2405,2405,2405,0
20240315,184000,439535100,2405,2405,2405,2405,0
20240315,183900,439535100,2405,2405,2405,2405,0
20240315,183800,439535100,2405,2405,2405,2405,0
20240315,183700,439535100,2405,2405,2405,2405,0
20240315,183600,439535100,2405,2405,2405,2405,0
20240315,183500,439535100,2405,2405,2405,2405,0
20240315,183400,439535100,2405,2405,2405,2405,0
20240315,183300,439535100,2405,2405,2405,2405,0
20240315,183200,439535100,2405,2405,2405,2405,3414
20240315,183100,439535100,2405,2405,2405,2405,0
20240315,183000,439535100,2405,2405,2405,2405,0
20240315,182900,439535100,2405,2405,2405,2405,0
20240315,182800,439535100,2405,2405,2405,2405,0
20240315,182700,439535100,2405,2405,2405,2405,0
20240315,182600,439535100,2405,2405,2405,2405,0
20240315,182500,439535100,2405,2405,2405,2405,0
20240315,182400,439535100,2405,2405,2405,2405,0
20240315,182300,439535100,2405,2405,2405,2405,0
20240315,182200,439535100,2405,2405,2405,2405,0
20240315,182100,439535100,2405,2405,2405,2405,0
20240315,182000,439535100,2405,2405,2405,2405,0
20240315,181900,439535100,2405,2405,2405,2405,0
20240315,181800,439535100,2405,2405,2405,2405,0
20240315,181700,439535100,2405,2405,2405,2405,0
20240315,181600,439535100,2405,2405,2405,2405,0
20240315,181500,439535100,2405,2405,2405,2405,0
20240315,181400,439535100,2405,2405,2405,2405,0
20240315,181300,439535100,2405,2405,2405,2405,0
20240315,181200,439535100,2405,2405,2405,2405,0
20240315,181100,439535100,2405,2405,2405,2405,0
20240315,181000,439535100,2405,2405,2405,2405,0
20240315,180900,439535100,2405,2405,2405,2405,0
20240315,180800,439535100,2405,2405,2405,2405,0
20240315,180700,439535100,2405,2405,2405,2405,0
20240315,180600,439535100,2405,2405,2405,2405,0
20240315,180500,439535100,2405,2405,2405,2405,0
20240315,180400,439535100,2405,2405,2405,2405,0
20240315,180300,439535100,2405,2405,2405,2405,0
20240315,180200,439535100,2405,2405,2405,2405,3414
20240315,180100,439535100,2405,2405,2405,2405,0
20240315,180000,439535100,2405,2405,2405,2405,0
20240315,175900,439535100,2405,2405,2405,2405,0
20240315,175800,439535100,2405,2405,2405,2405,0
20240315,175700,439535100,2405,2405,2405,2405,0
20240315,175600,439535100,2405,2405,2405,2405,0
20240315,175500,439535100,2405,2405,2405,2405,0
20240315,175400,439535100,2405,2405,2405,2405,0
20240315,175300,439535100,2405,2405,2405,2405,0
20240315,175200,439535100,2405,2405,2405,2405,0
20240315,175100,439535100,2405,2405,2405,2405,0
20240315,175000,439535100,2405,2405,2405,2405,0
20240315,174900,439535100,2405,2405,2405,2405,0
20240315,174800,439535100,2405,2405,2405,2405,0
20240315,174700,439535100,2405,2405,2405,2405,0
20240315,174600,439535100,2405,2405,2405,2405,0
20240315,174500,439535100,2405,2405,2405,2405,0
20240315,174400,439535100,2405,2405,2405,2405,0
20240315,174300,439535100,2405,2405,2405,2405,0
20240315,174200,439535100,2405,2405,2405,2405,0
20240315,174100,439535100,2405,2405,2405,2405,0
20240315,174000,439535100,2405,2405,2405,2405,0
20240315,173900,439535100,2405,2405,2405,2405,0
20240315,173800,439535100,2405,2405,2405,2405,0
20240315,173700,439535100,2405,2405,2405,2405,0
20240315,173600,439535100,2405,2405,2405,2405,0
20240315,173500,439535100,2405,2405,2405,2405,0
20240315,173400,439535100,2405,2405,2405,2405,0
20240315,173300,439535100,2405,2405,2405,2405,0
20240315,173200,439535100,2405,2405,2405,2405,3414
20240315,173100,439535100,2405,2405,2405,2405,0
20240315,173000,439535100,2405,2405,2405,2405,0
20240315,172900,439535100,2405,2405,2405,2405,0
20240315,172800,439535100,2405,2405,2405,2405,0
20240315,172700,439535100,2405,2405,2405,2405,0
20240315,172600,439535100,2405,2405,2405,2405,0
20240315,172500,439535100,2405,2405,2405,2405,0
20240315,172400,439535100,2405,2405,2405,2405,0
20240315,172300,439535100,2405,2405,2405,2405,0
20240315,172200,439535100,2405,2405,2405,2405,0
20240315,172100,439535100,2405,2405,2405,2405,0
20240315,172000,439535100,2405,2405,2405,2405,0
20240315,171900,439535100,2405,2405,2405,2405,0
20240315,171800,439535100,2405,2405,2405,2405,0
20240315,171700,439535100,2405,2405,2405,2405,0
20240315,171600,439535100,2405,2405,2405,2405,0
20240315,171500,439535100,2405,2405,2405,2405,0
20240315,171400,439535100,2405,2405,2405,2405,0
20240315,171300,439535100,2405,2405,2405,2405,0
20240315,171200,439535100,2405,2405,2405,2405,0
20240315,171100,439535100,2405,2405,2405,2405,0
20240315,171000,439535100,2405,2405,2405,2405,0
20240315,170900,439535100,2405,2405,2405,2405,0
20240315,170800,439535100,2405,2405,2405,2405,0
20240315,170700,439535100,2405,2405,2405,2405,0
20240315,170600,439535100,2405,2405,2405,2405,0
20240315,170500,439535100,2405,2405,2405,2405,0
20240315,170400,439535100,2405,2405,2405,2405,0
20240315,170300,439535100,2405,2405,2405,2405,0
20240315,170200,439535100,2405,2405,2405,2405,3414
20240315,170100,439535100,2405,2405,2405,2405,0
20240315,170000,439535100,2405,2405,2405,2405,0
20240315,165900,439535100,2405,2405,2405,2405,0
20240315,165800,439535100,2405,2405,2405,2405,0
20240315,165700,439535100,2405,2405,2405,2405,0
20240315,165600,439535100,2405,2405,2405,2405,0
20240315,165500,439535100,2405,2405,2405,2405,0
20240315,165400,439535100,2405,2405,2405,2405,0
20240315,165300,439535100,2405,2405,2405,2405,0
20240315,165200,439535100,2405,2405,2405,2405,0
20240315,165100,439535100,2405,2405,2405,2405,0
20240315,165000,439535100,2405,2405,2405,2405,0
20240315,164900,439535100,2405,2405,2405,2405,0
20240315,164800,439535100,2405,2405,2405,2405,0
20240315,164700,439535100,2405,2405,2405,2405,0
20240315,164600,439535100,2405,2405,2405,2405,0
20240315,164500,439535100,2405,2405,2405,2405,0
20240315,164400,439535100,2405,2405,2405,2405,0
20240315,164300,439535100,2405,2405,2405,2405,0
20240315,164200,439535100,2405,2405,2405,2405,0
20240315,164100,439535100,2405,2405,2405,2405,0
20240315,164000,439535100,2405,2405,2405,2405,0
20240315,163900,439535100,2405,2405,2405,2405,0
20240315,163800,439535100,2405,2405,2405,2405,0
20240315,163700,439535100,2405,2405,2405,2405,0
20240315,163600,439535100,2405,2405,2405,2405,0
20240315,163500,439535100,2405,2405,2405,2405,0
20240315,163400,439535100,2405,2405,2405,2405,0
20240315,163300,439535100,2405,2405,2405,2405,0
20240315,163200,439535100,2405,2405,2405,2405,3414
20240315,163100,439535100,2405,2405,2405,2405,0
20240315,163000,439535100,2405,2405,2405,2405,0
20240315,162900,439535100,2405,2405,2405,2405,0
20240315,162800,439535100,2405,2405,2405,2405,0
20240315,162700,439535100,2405,2405,2405,2405,0
20240315,162600,439535100,2405,2405,2405,2405,0
20240315,162500,439535100,2405,2405,2405,2405,0
20240315,162400,439535100,2405,2405,2405,2405,0
20240315,162300,439535100,2405,2405,2405,2405,0
20240315,162200,439535100,2405,2405,2405,2405,0
20240315,162100,439535100,2405,2405,2405,2405,0
20240315,162000,439535100,2405,2405,2405,2405,0
20240315,161900,439535100,2405,2405,2405,2405,0
20240315,161800,439535100,2405,2405,2405,2405,0
20240315,161700,439535100,2405,2405,2405,2405,0
20240315,161600,439535100,2405,2405,2405,2405,0
20240315,161500,439535100,2405,2405,2405,2405,0
20240315,161400,439535100,2405,2405,2405,2405,0
20240315,161300,439535100,2405,2405,2405,2405,0
20240315,161200,439535100,2405,2405,2405,2405,0
20240315,161100,439535100,2405,2405,2405,2405,0
20240315,161000,439535100,2405,2405,2405,2405,0
20240315,160900,439535100,2405,2405,2405,2405,0
20240315,160800,439535100,2405,2405,2405,2405,0
20240315,160700,439535100,2405,2405,2405,2405,0
20240315,160600,439535100,2405,2405,2405,2405,0
20240315,160500,439535100,2405,2405,2405,2405,0
20240315,160400,439535100,2405,2405,2405,2405,0
20240315,160300,439535100,2405,2405,2405,2405,0
20240315,160200,439535100,2405,2405,2405,2405,3414
20240315,160100,439535100,2405,2405,2405,2405,0
20240315,160000,439535100,2405,2405,2405,2405,0
20240315,155900,439535100,2405,2405,2405,2405,0
20240315,155800,439535100,2405,2405,2405,2405,0
20240315,155700,439535100,2405,2405,2405,2405,0
20240315,155600,439535100,2405,2405,2405,2405,0
20240315,155500,439535100,2405,2405,2405,2405,0
20240315,155400,439535100,2405,2405,2405,2405,0
20240315,155300,439535100,2405,2405,2405,2405,0
20240315,155200,439535100,2405,2405,2405,2405,0
20240315,155100,439535100,2405,2405,2405,2405,0
20240315,155000,439535100,2405,2405,2405,2405,0
20240315,154900,439535100,2405,2405,2405,2405,0
20240315,154800,439535100,2405,2405,2405,2405,0
20240315,154700,439535100,2405,2405,2405,2405,0
20240315,154600,439535100,2405,2405,2405,2405,0
20240315,154500,439535100,2405,2405,2405,2405,0
20240315,154400,439535100,2405,2405,2405,2405,0
20240315,154300,439535100,2405,2405,2405,2405,0
20240315,154200,439535100,2405,2405,2405,2405,0
20240315,154100,439535100,2405,2405,2405,2405,0
20240315,154000,439535100,2405,2405,2405,2405,0
20240315,153900,439535100,2405,2405,2405,2405,0
20240315,153800,439535100,2405,2405,2405,2405,0
20240315,153700,439535100,2405,2405,2405,2405,0
20240315,153600,439535100,2405,2405,2405,2405,0
20240315,153500,439535100,2405,2405,2405,2405,0
20240315,153400,439535100,2405,2405,2405,2405,0
20240315,153300,439535100,2405,2405,2405,2405,0
20240315,153200,439535100,2405,2405,2405,2405,3414
20240315,153100,439535100,2405,2405,2405,2405,0
20240315,153000,439535100,2405,2405,2405,2405,3414
20240315,152900,431324430,2400,2400,2400,2400,0
20240315,152800,431324430,2400,2400,2400,2400,0
20240315,152700,431324430,2400,2400,2400,2400,0
20240315,152600,431324430,2400,2400,2400,2400,0
20240315,152500,431324430,2400,2400,2400,2400,0
20240315,152400,431324430,2400,2400,2400,2400,0
20240315,152300,431324430,2400,2400,2400,2400,0
20240315,152200,431324430,2400,2400,2400,2400,0
20240315,152100,431324430,2400,2400,2400,2400,0
20240315,152000,431324430,2400,2400,2400,2400,0
20240315,151900,431324430,2400,2400,2400,2400,772
20240315,151800,429471630,2400,2395,2400,2395,129
20240315,151700,429162385,2395,2395,2395,2395,650
20240315,151600,427605635,2390,2395,2400,2390,1291
20240315,151500,424517825,2400,2400,2400,2400,0
20240315,151400,424517825,2400,2400,2400,2400,100
20240315,151300,424277825,2390,2390,2390,2390,0
20240315,151200,424277825,2390,2390,2390,2390,0
20240315,151100,424277825,2390,2390,2390,2390,1300
20240315,151000,421170825,2390,2390,2390,2390,100
20240315,150900,420931825,2390,2390,2390,2390,1000
20240315,150800,418541825,2390,2395,2395,2390,14122
20240315,150700,384781340,2395,2395,2400,2395,638
20240315,150600,383252640,2400,2400,2400,2400,150
20240315,150500,382892640,2395,2395,2395,2395,625
20240315,150400,381395765,2400,2400,2400,2400,93
20240315,150300,381172565,2400,2400,2400,2400,1315
20240315,150200,378016565,2400,2400,2400,2400,0
20240315,150100,378016565,2400,2400,2400,2400,228
20240315,150000,377469365,2395,2395,2395,2395,2
20240315,145900,377464575,2400,2400,2400,2400,135
20240315,145800,377140575,2400,2400,2400,2400,1
20240315,145700,377138175,2400,2400,2400,2400,132
20240315,145600,376821375,2400,2400,2400,2400,0
20240315,145500,376821375,2400,2400,2400,2400,111
20240315,145400,376554975,2395,2395,2395,2395,0
20240315,145300,376554975,2395,2400,2400,2395,319
20240315,145200,375790300,2400,2400,2400,2400,0
20240315,145100,375790300,2400,2400,2400,2400,97
20240315,145000,375557500,2400,2400,2400,2400,0
20240315,144900,375557500,2400,2400,2400,2400,0
20240315,144800,375557500,2400,2400,2400,2400,20
20240315,144700,375509500,2400,2400,2400,2400,0
20240315,144600,375509500,2400,2400,2400,2400,0
20240315,144500,375509500,2400,2395,2400,2395,1220
20240315,144400,372581600,2395,2395,2395,2395,1828
20240315,144300,368203540,2405,2405,2405,2405,99
20240315,144200,367965445,2405,2395,2405,2395,180
20240315,144100,367534265,2405,2405,2405,2405,108
20240315,144000,367274525,2405,2405,2405,2405,0
20240315,143900,367274525,2405,2405,2405,2405,113
20240315,143800,367002760,2400,2400,2400,2400,100
20240315,143700,366762760,2400,2400,2400,2400,551
20240315,143600,365440360,2400,2400,2400,2400,0
20240315,143500,365440360,2400,2400,2400,2400,148
20240315,143400,365085160,2395,2400,2400,2395,24
20240315,143300,365027610,2405,2400,2405,2395,1501
20240315,143200,361425725,2400,2400,2400,2400,1208
20240315,143100,358526525,2400,2400,2400,2400,2487
20240315,143000,352557725,2400,2400,2400,2400,0
20240315,142900,352557725,2400,2400,2400,2395,1485
20240315,142800,349000660,2400,2400,2400,2400,160
20240315,142700,348616660,2400,2400,2400,2400,0
20240315,142600,348616660,2400,2400,2400,2400,134
20240315,142500,348295060,2400,2400,2400,2400,0
20240315,142400,348295060,2400,2400,2400,2400,131
20240315,142300,347980660,2400,2400,2400,2400,0
20240315,142200,347980660,2400,2400,2400,2400,122
20240315,142100,347687860,2395,2395,2395,2395,49
20240315,142000,347570505,2395,2395,2395,2395,430
20240315,141900,346540655,2395,2395,2395,2395,556
20240315,141800,345209035,2395,2395,2395,2395,1554
20240315,141700,341487205,2395,2395,2395,2395,0
20240315,141600,341487205,2395,2395,2395,2395,0
20240315,141500,341487205,2395,2400,2400,2395,31
20240315,141400,341412955,2400,2400,2400,2400,96
20240315,141300,341182555,2400,2400,2400,2400,0
20240315,141200,341182555,2400,2400,2400,2400,177
20240315,141100,340757755,2400,2400,2400,2400,0
20240315,141000,340757755,2400,2400,2400,2400,91
20240315,140900,340539355,2400,2400,2400,2400,182
20240315,140800,340102555,2395,2395,2395,2395,0
20240315,140700,340102555,2395,2395,2395,2395,0
20240315,140600,340102555,2395,2400,2400,2395,145
20240315,140500,339754585,2400,2390,2400,2390,1086
20240315,140400,337157895,2400,2400,2400,2400,0
20240315,140300,337157895,2400,2400,2400,2400,32
20240315,140200,337081095,2405,2405,2405,2405,0
20240315,140100,337081095,2405,2405,2405,2405,0
20240315,140000,337081095,2405,2400,2405,2400,5101
20240315,135900,324838190,2395,2395,2395,2395,150
20240315,135800,324478940,2400,2400,2400,2400,101
20240315,135700,324236540,2400,2400,2400,2400,101
20240315,135600,323994140,2400,2400,2400,2400,0
20240315,135500,323994140,2400,2400,2400,2400,101
20240315,135400,323751740,2395,2395,2395,2395,100
20240315,135300,323512240,2400,2395,2400,2395,1106
20240315,135200,320862865,2395,2400,2400,2395,105
20240315,135100,320610880,2395,2395,2395,2395,0
20240315,135000,320610880,2395,2395,2395,2395,49
20240315,134900,320493525,2395,2395,2395,2395,0
20240315,134800,320493525,2395,2395,2395,2395,2321
20240315,134700,314934730,2400,2400,2400,2400,135
20240315,134600,314610730,2395,2395,2395,2395,0
20240315,134500,314610730,2395,2400,2400,2395,69
20240315,134400,314445450,2400,2400,2400,2400,144
20240315,134300,314099850,2400,2400,2400,2400,0
20240315,134200,314099850,2400,2400,2400,2400,0
20240315,134100,314099850,2400,2400,2400,2400,236
20240315,134000,313533450,2400,2400,2400,2400,0
20240315,133900,313533450,2400,2400,2400,2400,108
20240315,133800,313274250,2395,2395,2395,2395,10
20240315,133700,313250300,2400,2400,2400,2400,139
20240315,133600,312916700,2400,2395,2400,2395,20
20240315,133500,312868750,2400,2400,2400,2400,143
20240315,133400,312525550,2400,2400,2400,2400,717
20240315,133300,310804750,2400,2400,2400,2400,0
20240315,133200,310804750,2400,2400,2400,2400,151
20240315,133100,310442350,2400,2400,2400,2400,71
20240315,133000,310271950,2400,2400,2400,2400,220
20240315,132900,309743950,2400,2400,2400,2400,98
20240315,132800,309508750,2400,2400,2400,2400,100
20240315,132700,309268750,2400,2400,2400,2400,10
20240315,132600,309244750,2400,2400,2400,2400,138
20240315,132500,308913550,2395,2395,2395,2395,0
20240315,132400,308913550,2395,2395,2395,2395,500
20240315,132300,307716050,2400,2400,2400,2400,135
20240315,132200,307392050,2400,2400,2400,2400,0
20240315,132100,307392050,2400,2400,2400,2400,0
20240315,132000,307392050,2400,2400,2400,2400,49
20240315,131900,307274450,2400,2400,2400,2400,0
20240315,131800,307274450,2400,2400,2400,2400,7
20240315,131700,307257650,2400,2400,2400,2400,402
20240315,131600,306292850,2395,2395,2395,2395,0
20240315,131500,306292850,2395,2395,2395,2395,0
20240315,131400,306292850,2395,2395,2395,2395,0
20240315,131300,306292850,2395,2395,2395,2395,0
20240315,131200,306292850,2395,2400,2400,2395,3658
20240315,131100,297531070,2400,2400,2400,2400,0
20240315,131000,297531070,2400,2400,2400,2400,427
20240315,130900,296506270,2405,2405,2405,2405,500
20240315,130800,295303770,2405,2405,2405,2405,0
20240315,130700,295303770,2405,2405,2405,2405,0
20240315,130600,295303770,2405,2405,2405,2405,150
20240315,130500,294943020,2405,2405,2405,2405,1
20240315,130400,294940615,2400,2400,2400,2400,0
20240315,130300,294940615,2400,2400,2400,2400,0
20240315,130200,294940615,2400,2400,2400,2400,1000
20240315,130100,292540615,2395,2395,2395,2395,3600
20240315,130000,283918615,2400,2400,2400,2400,0
20240315,125900,283918615,2400,2400,2400,2400,0
20240315,125800,283918615,2400,2400,2400,2400,0
20240315,125700,283918615,2400,2400,2400,2400,0
20240315,125600,283918615,2400,2400,2400,2400,0
20240315,125500,283918615,2400,2400,2400,2400,10
20240315,125400,283894615,2400,2400,2400,2400,0
20240315,125300,283894615,2400,2400,2400,2400,0
20240315,125200,283894615,2400,2400,2400,2400,60
20240315,125100,283750615,2400,2400,2400,2400,16
20240315,125000,283712215,2400,2400,2400,2400,0
20240315,124900,283712215,2400,2400,2400,2400,0
20240315,124800,283712215,2400,2400,2400,2400,0
20240315,124700,283712215,2400,2400,2400,2400,0
20240315,124600,283712215,2400,2400,2400,2400,15
20240315,124500,283676215,2395,2395,2395,2395,1000
20240315,124400,281281215,2395,2395,2395,2395,2160
20240315,124300,276108015,2395,2395,2395,2395,0
20240315,124200,276108015,2395,2395,2395,2395,0
20240315,124100,276108015,2395,2400,2400,2395,12
20240315,124000,276079270,2400,2395,2400,2395,72
20240315,123900,275906475,2395,2395,2395,2395,1181
20240315,123800,273077980,2395,2400,2400,2395,971
20240315,123700,270752425,2400,2395,2400,2395,3930
20240315,123600,261340070,2395,2400,2400,2395,956
20240315,123500,259050445,2395,2405,2405,2395,2052
20240315,123400,254135895,2400,2400,2400,2400,1000
20240315,123300,251735895,2400,2400,2400,2400,20
20240315,123200,251687895,2400,2400,2400,2400,1056
20240315,123100,249153495,2400,2400,2400,2400,83
20240315,123000,248954295,2400,2400,2400,2400,87
20240315,122900,248745495,2405,2405,2405,2405,0
20240315,122800,248745495,2405,2405,2405,2405,0
20240315,122700,248745495,2405,2405,2405,2405,0
20240315,122600,248745495,2405,2405,2405,2405,0
20240315,122500,248745495,2405,2405,2405,2405,0
20240315,122400,248745495,2405,2405,2405,2405,0
20240315,122300,248745495,2405,2405,2405,2405,0
20240315,122200,248745495,2405,2405,2405,2405,0
20240315,122100,248745495,2405,2405,2405,2405,0
20240315,122000,248745495,2405,2405,2405,2405,0
20240315,121900,248745495,2405,2405,2405,2405,0
20240315,121800,248745495,2405,2405,2405,2405,0
20240315,121700,248745495,2405,2405,2405,2400,33
20240315,121600,248666230,2400,2400,2400,2400,2963
20240315,121500,241555030,2405,2405,2405,2405,0
20240315,121400,241555030,2405,2405,2405,2405,0
20240315,121300,241555030,2405,2405,2405,2405,0
20240315,121200,241555030,2405,2405,2405,2405,200
20240315,121100,241074030,2405,2400,2405,2400,5
20240315,121000,241062010,2405,2405,2405,2405,0
20240315,120900,241062010,2405,2405,2405,2405,0
20240315,120800,241062010,2405,2405,2405,2405,0
20240315,120700,241062010,2405,2405,2405,2405,0
20240315,120600,241062010,2405,2405,2405,2405,0
20240315,120500,241062010,2405,2405,2405,2405,101
20240315,120400,240819105,2405,2405,2405,2405,0
20240315,120300,240819105,2405,2405,2405,2405,0
20240315,120200,240819105,2405,2405,2405,2405,0
20240315,120100,240819105,2405,2405,2405,2405,25
20240315,120000,240758980,2405,2405,2405,2405,0
20240315,115900,240758980,2405,2405,2405,2405,0
20240315,115800,240758980,2405,2405,2405,2405,0
20240315,115700,240758980,2405,2405,2405,2405,0
20240315,115600,240758980,2405,2405,2405,2405,0
20240315,115500,240758980,2405,2405,2405,2405,0
20240315,115400,240758980,2405,2405,2405,2405,0
20240315,115300,240758980,2405,2405,2405,2405,0
20240315,115200,240758980,2405,2405,2405,2405,0
20240315,115100,240758980,2405,2405,2405,2405,0
20240315,115000,240758980,2405,2405,2405,2405,0
20240315,114900,240758980,2405,2405,2405,2405,0
20240315,114800,240758980,2405,2405,2405,2405,966
20240315,114700,238435750,2400,2400,2400,2400,500
20240315,114600,237235750,2405,2405,2405,2405,0
20240315,114500,237235750,2405,2405,2405,2405,0
20240315,114400,237235750,2405,2405,2405,2405,0
20240315,114300,237235750,2405,2405,2405,2405,4
20240315,114200,237226130,2405,2405,2405,2405,10
20240315,114100,237202080,2405,2405,2405,2405,60
20240315,114000,237057780,2405,2405,2405,2405,0
20240315,113900,237057780,2405,2405,2405,2405,0
20240315,113800,237057780,2405,2405,2405,2405,0
20240315,113700,237057780,2405,2405,2405,2405,0
20240315,113600,237057780,2405,2405,2405,2405,0
20240315,113500,237057780,2405,2405,2405,2405,7
20240315,113400,237040945,2405,2405,2405,2405,4
20240315,113300,237031325,2405,2405,2405,2405,0
20240315,113200,237031325,2405,2405,2405,2405,0
20240315,113100,237031325,2405,2405,2405,2405,0
20240315,113000,237031325,2405,2405,2405,2405,1122
20240315,112900,234332915,2410,2410,2410,2410,0
20240315,112800,234332915,2410,2410,2410,2410,50
20240315,112700,234212415,2410,2410,2410,2410,80
20240315,112600,234019615,2405,2405,2405,2405,30
20240315,112500,233947465,2410,2410,2410,2410,0
20240315,112400,233947465,2410,2410,2410,2410,500
20240315,112300,232742465,2410,2410,2410,2410,0
20240315,112200,232742465,2410,2410,2410,2410,417
20240315,112100,231737495,2410,2410,2410,2410,0
20240315,112000,231737495,2410,2410,2410,2410,0
20240315,111900,231737495,2410,2410,2410,2410,0
20240315,111800,231737495,2410,2410,2410,2410,2
20240315,111700,231732675,2410,2410,2410,2410,0
20240315,111600,231732675,2410,2410,2410,2410,1
20240315,111500,231730265,2405,2405,2405,2405,0
20240315,111400,231730265,2405,2405,2405,2405,864
20240315,111300,229652345,2410,2410,2410,2410,0
20240315,111200,229652345,2410,2410,2410,2410,500
20240315,111100,228447345,2405,2405,2405,2405,0
20240315,111000,228447345,2405,2405,2405,2405,960
20240315,110900,226138545,2405,2405,2405,2405,900
20240315,110800,223974045,2410,2410,2410,2410,0
20240315,110700,223974045,2410,2410,2410,2410,10
20240315,110600,223949945,2410,2410,2410,2410,1
20240315,110500,223947535,2410,2410,2410,2410,1290
20240315,110400,220838635,2410,2410,2410,2410,0
20240315,110300,220838635,2410,2410,2410,2410,0
20240315,110200,220838635,2410,2410,2410,2410,42
20240315,110100,220737415,2410,2410,2410,2410,219
20240315,110000,220209625,2405,2405,2405,2405,0
20240315,105900,220209625,2405,2410,2410,2405,305
20240315,105800,219476075,2405,2405,2405,2405,0
20240315,105700,219476075,2405,2405,2405,2405,0
20240315,105600,219476075,2405,2405,2405,2405,0
20240315,105500,219476075,2405,2405,2405,2405,10
20240315,105400,219452025,2405,2405,2405,2405,100
20240315,105300,219211525,2405,2405,2405,2405,0
20240315,105200,219211525,2405,2405,2405,2405,200
20240315,105100,218730525,2405,2405,2405,2405,735
20240315,105000,216962850,2405,2405,2405,2405,30
20240315,104900,216890700,2400,2400,2400,2400,0
20240315,104800,216890700,2400,2400,2400,2400,0
20240315,104700,216890700,2400,2400,2400,2400,1
20240315,104600,216888300,2395,2395,2395,2395,3508
20240315,104500,208486640,2400,2400,2400,2400,2
20240315,104400,208481840,2400,2400,2400,2400,790
20240315,104300,206585840,2400,2400,2400,2400,0
20240315,104200,206585840,2400,2400,2400,2400,99
20240315,104100,206348240,2395,2395,2395,2395,0
20240315,104000,206348240,2395,2395,2395,2395,0
20240315,103900,206348240,2395,2395,2395,2395,0
20240315,103800,206348240,2395,2395,2395,2395,0
20240315,103700,206348240,2395,2395,2395,2395,0
20240315,103600,206348240,2395,2395,2395,2395,0
20240315,103500,206348240,2395,2395,2395,2395,0
20240315,103400,206348240,2395,2395,2395,2395,0
20240315,103300,206348240,2395,2400,2400,2395,5756
20240315,103200,192555030,2405,2405,2405,2405,109
20240315,103100,192292885,2400,2400,2400,2400,0
20240315,103000,192292885,2400,2400,2400,2400,0
20240315,102900,192292885,2400,2400,2400,2400,0
20240315,102800,192292885,2400,2400,2400,2400,0
20240315,102700,192292885,2400,2400,2400,2400,0
20240315,102600,192292885,2400,2400,2400,2400,0
20240315,102500,192292885,2400,2400,2400,2400,0
20240315,102400,192292885,2400,2400,2400,2400,0
20240315,102300,192292885,2400,2400,2400,2400,52
20240315,102200,192168085,2400,2400,2400,2400,861
20240315,102100,190101685,2400,2400,2400,2400,0
20240315,102000,190101685,2400,2400,2400,2400,652
20240315,101900,188536885,2400,2400,2400,2400,100
20240315,101800,188296885,2400,2400,2400,2400,6
20240315,101700,188282485,2395,2395,2395,2395,10
20240315,101600,188258535,2395,2400,2400,2395,133
20240315,101500,187939725,2395,2395,2395,2395,1120
20240315,101400,185257325,2395,2400,2400,2395,767
20240315,101300,183420110,2400,2400,2400,2400,26
20240315,101200,183357710,2400,2400,2400,2400,0
20240315,101100,183357710,2400,2400,2400,2400,0
20240315,101000,183357710,2400,2400,2400,2400,2
20240315,100900,183352910,2395,2395,2395,2395,0
20240315,100800,183352910,2395,2395,2395,2395,0
20240315,100700,183352910,2395,2395,2395,2395,0
20240315,100600,183352910,2395,2395,2395,2395,0
20240315,100500,183352910,2395,2395,2395,2395,0
20240315,100400,183352910,2395,2395,2395,2395,1684
20240315,100300,179319730,2400,2400,2400,2400,0
20240315,100200,179319730,2400,2400,2400,2400,2170
20240315,100100,174111730,2400,2400,2400,2400,150
20240315,100000,173751730,2405,2405,2405,2405,3
20240315,095900,173744515,2405,2405,2405,2405,1
20240315,095800,173742110,2405,2405,2405,2405,0
20240315,095700,173742110,2405,2405,2405,2400,804
20240315,095600,171812490,2405,2400,2405,2400,1829
20240315,095500,167419375,2400,2400,2400,2400,125
20240315,095400,167119375,2400,2400,2400,2395,2969
20240315,095300,160003615,2395,2395,2395,2395,0
20240315,095200,160003615,2395,2395,2395,2395,0
20240315,095100,160003615,2395,2395,2395,2395,0
20240315,095000,160003615,2395,2395,2395,2395,0
20240315,094900,160003615,2395,2395,2395,2395,0
20240315,094800,160003615,2395,2390,2395,2390,401
20240315,094700,159044720,2390,2395,2395,2390,1360
20240315,094600,155787640,2400,2400,2400,2400,0
20240315,094500,155787640,2400,2400,2400,2400,73
20240315,094400,155612440,2395,2400,2400,2395,289
20240315,094300,154919785,2395,2395,2395,2395,972
20240315,094200,152591845,2400,2400,2400,2400,705
20240315,094100,150899845,2405,2405,2405,2405,0
20240315,094000,150899845,2405,2405,2405,2405,200
20240315,093900,150418845,2405,2405,2405,2405,688
20240315,093800,148764205,2405,2405,2405,2405,1320
20240315,093700,145589605,2405,2395,2405,2395,200
20240315,093600,145109605,2395,2395,2395,2395,2035
20240315,093500,140235780,2405,2400,2405,2400,84
20240315,093400,140034175,2395,2395,2395,2395,180
20240315,093300,139603075,2405,2400,2405,2395,396
20240315,093200,138652535,2400,2400,2400,2400,300
20240315,093100,137932535,2400,2400,2400,2400,105
20240315,093000,137680535,2400,2400,2400,2400,306
20240315,092900,136946135,2400,2400,2400,2400,1
20240315,092800,136943735,2400,2395,2400,2395,46
20240315,092700,136833465,2395,2400,2405,2395,165
20240315,092600,136437435,2400,2400,2400,2400,1460
20240315,092500,132933435,2405,2405,2405,2405,1
20240315,092400,132931030,2400,2400,2400,2400,0
20240315,092300,132931030,2400,2400,2400,2400,0
20240315,092200,132931030,2400,2400,2400,2400,532
20240315,092100,131654230,2400,2400,2400,2400,6178
20240315,092000,116827030,2405,2405,2405,2405,0
20240315,091900,116827030,2405,2405,2405,2405,342
20240315,091800,116004520,2410,2405,2410,2405,917
20240315,091700,113799005,2405,2405,2410,2405,604
20240315,091600,112344310,2410,2405,2410,2405,502
20240315,091500,111134500,2410,2410,2410,2410,1
20240315,091400,111132090,2410,2410,2410,2410,69
20240315,091300,110965800,2415,2410,2415,2410,831
20240315,091200,108958985,2410,2410,2410,2410,2251
20240315,091100,103534075,2410,2415,2415,2410,19
20240315,091000,103488235,2415,2415,2415,2415,2280
20240315,090900,97982035,2415,2420,2425,2415,3340
20240315,090800,89907780,2420,2425,2425,2420,3092
20240315,090700,82422455,2425,2425,2425,2425,2730
20240315,090600,75802205,2410,2420,2425,2410,1708
20240315,090500,71665135,2420,2420,2420,2420,120
20240315,090400,71374735,2415,2415,2415,2415,2163
20240315,090300,66151090,2420,2410,2420,2410,13231
20240315,090200,34202965,2415,2415,2415,2415,6
20240315,090100,34188475,2415,2400,2415,2400,5189
20240315,090000,21697930,2405,2400,2405,2395,9041