stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202900,1923268120,2950,2950,2950,2950,8212
20240318,202800,1923268120,2950,2950,2950,2950,0
20240318,202700,1923268120,2950,2950,2950,2950,0
20240318,202600,1923268120,2950,2950,2950,2950,0
20240318,202500,1923268120,2950,2950,2950,2950,0
20240318,202400,1923268120,2950,2950,2950,2950,0
20240318,202300,1923268120,2950,2950,2950,2950,0
20240318,202200,1923268120,2950,2950,2950,2950,0
20240318,202100,1923268120,2950,2950,2950,2950,0
20240318,202000,1923268120,2950,2950,2950,2950,0
20240318,201900,1923268120,2950,2950,2950,2950,0
20240318,201800,1923268120,2950,2950,2950,2950,0
20240318,201700,1923268120,2950,2950,2950,2950,0
20240318,201600,1923268120,2950,2950,2950,2950,0
20240318,201500,1923268120,2950,2950,2950,2950,0
20240318,201400,1923268120,2950,2950,2950,2950,0
20240318,201300,1923268120,2950,2950,2950,2950,0
20240318,201200,1923268120,2950,2950,2950,2950,0
20240318,201100,1923268120,2950,2950,2950,2950,0
20240318,201000,1923268120,2950,2950,2950,2950,0
20240318,200900,1923268120,2950,2950,2950,2950,0
20240318,200800,1923268120,2950,2950,2950,2950,0
20240318,200700,1923268120,2950,2950,2950,2950,0
20240318,200600,1923268120,2950,2950,2950,2950,0
20240318,200500,1923268120,2950,2950,2950,2950,0
20240318,200400,1923268120,2950,2950,2950,2950,0
20240318,200300,1923268120,2950,2950,2950,2950,0
20240318,200200,1923268120,2950,2950,2950,2950,0
20240318,200100,1923268120,2950,2950,2950,2950,0
20240318,200000,1923268120,2950,2950,2950,2950,0
20240318,195900,1923268120,2950,2950,2950,2950,8212
20240318,195800,1923268120,2950,2950,2950,2950,0
20240318,195700,1923268120,2950,2950,2950,2950,0
20240318,195600,1923268120,2950,2950,2950,2950,0
20240318,195500,1923268120,2950,2950,2950,2950,0
20240318,195400,1923268120,2950,2950,2950,2950,0
20240318,195300,1923268120,2950,2950,2950,2950,0
20240318,195200,1923268120,2950,2950,2950,2950,0
20240318,195100,1923268120,2950,2950,2950,2950,0
20240318,195000,1923268120,2950,2950,2950,2950,0
20240318,194900,1923268120,2950,2950,2950,2950,0
20240318,194800,1923268120,2950,2950,2950,2950,0
20240318,194700,1923268120,2950,2950,2950,2950,0
20240318,194600,1923268120,2950,2950,2950,2950,0
20240318,194500,1923268120,2950,2950,2950,2950,0
20240318,194400,1923268120,2950,2950,2950,2950,0
20240318,194300,1923268120,2950,2950,2950,2950,0
20240318,194200,1923268120,2950,2950,2950,2950,0
20240318,194100,1923268120,2950,2950,2950,2950,0
20240318,194000,1923268120,2950,2950,2950,2950,0
20240318,193900,1923268120,2950,2950,2950,2950,0
20240318,193800,1923268120,2950,2950,2950,2950,0
20240318,193700,1923268120,2950,2950,2950,2950,0
20240318,193600,1923268120,2950,2950,2950,2950,0
20240318,193500,1923268120,2950,2950,2950,2950,0
20240318,193400,1923268120,2950,2950,2950,2950,0
20240318,193300,1923268120,2950,2950,2950,2950,0
20240318,193200,1923268120,2950,2950,2950,2950,0
20240318,193100,1923268120,2950,2950,2950,2950,0
20240318,193000,1923268120,2950,2950,2950,2950,0
20240318,192900,1923268120,2950,2950,2950,2950,8212
20240318,192800,1923268120,2950,2950,2950,2950,0
20240318,192700,1923268120,2950,2950,2950,2950,0
20240318,192600,1923268120,2950,2950,2950,2950,0
20240318,192500,1923268120,2950,2950,2950,2950,0
20240318,192400,1923268120,2950,2950,2950,2950,0
20240318,192300,1923268120,2950,2950,2950,2950,0
20240318,192200,1923268120,2950,2950,2950,2950,0
20240318,192100,1923268120,2950,2950,2950,2950,0
20240318,192000,1923268120,2950,2950,2950,2950,0
20240318,191900,1923268120,2950,2950,2950,2950,0
20240318,191800,1923268120,2950,2950,2950,2950,0
20240318,191700,1923268120,2950,2950,2950,2950,0
20240318,191600,1923268120,2950,2950,2950,2950,0
20240318,191500,1923268120,2950,2950,2950,2950,0
20240318,191400,1923268120,2950,2950,2950,2950,0
20240318,191300,1923268120,2950,2950,2950,2950,0
20240318,191200,1923268120,2950,2950,2950,2950,0
20240318,191100,1923268120,2950,2950,2950,2950,0
20240318,191000,1923268120,2950,2950,2950,2950,0
20240318,190900,1923268120,2950,2950,2950,2950,0
20240318,190800,1923268120,2950,2950,2950,2950,0
20240318,190700,1923268120,2950,2950,2950,2950,0
20240318,190600,1923268120,2950,2950,2950,2950,0
20240318,190500,1923268120,2950,2950,2950,2950,0
20240318,190400,1923268120,2950,2950,2950,2950,0
20240318,190300,1923268120,2950,2950,2950,2950,0
20240318,190200,1923268120,2950,2950,2950,2950,0
20240318,190100,1923268120,2950,2950,2950,2950,0
20240318,190000,1923268120,2950,2950,2950,2950,0
20240318,185900,1923268120,2950,2950,2950,2950,8212
20240318,185800,1923268120,2950,2950,2950,2950,0
20240318,185700,1923268120,2950,2950,2950,2950,0
20240318,185600,1923268120,2950,2950,2950,2950,0
20240318,185500,1923268120,2950,2950,2950,2950,0
20240318,185400,1923268120,2950,2950,2950,2950,0
20240318,185300,1923268120,2950,2950,2950,2950,0
20240318,185200,1923268120,2950,2950,2950,2950,0
20240318,185100,1923268120,2950,2950,2950,2950,0
20240318,185000,1923268120,2950,2950,2950,2950,0
20240318,184900,1923268120,2950,2950,2950,2950,0
20240318,184800,1923268120,2950,2950,2950,2950,0
20240318,184700,1923268120,2950,2950,2950,2950,0
20240318,184600,1923268120,2950,2950,2950,2950,0
20240318,184500,1923268120,2950,2950,2950,2950,0
20240318,184400,1923268120,2950,2950,2950,2950,0
20240318,184300,1923268120,2950,2950,2950,2950,0
20240318,184200,1923268120,2950,2950,2950,2950,0
20240318,184100,1923268120,2950,2950,2950,2950,0
20240318,184000,1923268120,2950,2950,2950,2950,0
20240318,183900,1923268120,2950,2950,2950,2950,0
20240318,183800,1923268120,2950,2950,2950,2950,0
20240318,183700,1923268120,2950,2950,2950,2950,0
20240318,183600,1923268120,2950,2950,2950,2950,0
20240318,183500,1923268120,2950,2950,2950,2950,0
20240318,183400,1923268120,2950,2950,2950,2950,0
20240318,183300,1923268120,2950,2950,2950,2950,0
20240318,183200,1923268120,2950,2950,2950,2950,0
20240318,183100,1923268120,2950,2950,2950,2950,0
20240318,183000,1923268120,2950,2950,2950,2950,0
20240318,182900,1923268120,2950,2950,2950,2950,8212
20240318,182800,1923268120,2950,2950,2950,2950,0
20240318,182700,1923268120,2950,2950,2950,2950,0
20240318,182600,1923268120,2950,2950,2950,2950,0
20240318,182500,1923268120,2950,2950,2950,2950,0
20240318,182400,1923268120,2950,2950,2950,2950,0
20240318,182300,1923268120,2950,2950,2950,2950,0
20240318,182200,1923268120,2950,2950,2950,2950,0
20240318,182100,1923268120,2950,2950,2950,2950,0
20240318,182000,1923268120,2950,2950,2950,2950,0
20240318,181900,1923268120,2950,2950,2950,2950,0
20240318,181800,1923268120,2950,2950,2950,2950,0
20240318,181700,1923268120,2950,2950,2950,2950,0
20240318,181600,1923268120,2950,2950,2950,2950,0
20240318,181500,1923268120,2950,2950,2950,2950,0
20240318,181400,1923268120,2950,2950,2950,2950,0
20240318,181300,1923268120,2950,2950,2950,2950,0
20240318,181200,1923268120,2950,2950,2950,2950,0
20240318,181100,1923268120,2950,2950,2950,2950,0
20240318,181000,1923268120,2950,2950,2950,2950,0
20240318,180900,1923268120,2950,2950,2950,2950,0
20240318,180800,1923268120,2950,2950,2950,2950,0
20240318,180700,1923268120,2950,2950,2950,2950,0
20240318,180600,1923268120,2950,2950,2950,2950,0
20240318,180500,1923268120,2950,2950,2950,2950,0
20240318,180400,1923268120,2950,2950,2950,2950,0
20240318,180300,1923268120,2950,2950,2950,2950,0
20240318,180200,1923268120,2950,2950,2950,2950,0
20240318,180100,1923268120,2950,2950,2950,2950,0
20240318,180000,1923268120,2950,2950,2950,2950,0
20240318,175900,1923268120,2950,2950,2950,2950,8212
20240318,175800,1923268120,2950,2950,2950,2950,0
20240318,175700,1923268120,2950,2950,2950,2950,0
20240318,175600,1923268120,2950,2950,2950,2950,0
20240318,175500,1923268120,2950,2950,2950,2950,0
20240318,175400,1923268120,2950,2950,2950,2950,0
20240318,175300,1923268120,2950,2950,2950,2950,0
20240318,175200,1923268120,2950,2950,2950,2950,0
20240318,175100,1923268120,2950,2950,2950,2950,0
20240318,175000,1923268120,2950,2950,2950,2950,0
20240318,174900,1923268120,2950,2950,2950,2950,0
20240318,174800,1923268120,2950,2950,2950,2950,0
20240318,174700,1923268120,2950,2950,2950,2950,0
20240318,174600,1923268120,2950,2950,2950,2950,0
20240318,174500,1923268120,2950,2950,2950,2950,0
20240318,174400,1923268120,2950,2950,2950,2950,0
20240318,174300,1923268120,2950,2950,2950,2950,0
20240318,174200,1923268120,2950,2950,2950,2950,0
20240318,174100,1923268120,2950,2950,2950,2950,0
20240318,174000,1923268120,2950,2950,2950,2950,0
20240318,173900,1923268120,2950,2950,2950,2950,0
20240318,173800,1923268120,2950,2950,2950,2950,0
20240318,173700,1923268120,2950,2950,2950,2950,0
20240318,173600,1923268120,2950,2950,2950,2950,0
20240318,173500,1923268120,2950,2950,2950,2950,0
20240318,173400,1923268120,2950,2950,2950,2950,0
20240318,173300,1923268120,2950,2950,2950,2950,0
20240318,173200,1923268120,2950,2950,2950,2950,0
20240318,173100,1923268120,2950,2950,2950,2950,0
20240318,173000,1923268120,2950,2950,2950,2950,0
20240318,172900,1923268120,2950,2950,2950,2950,8212
20240318,172800,1923268120,2950,2950,2950,2950,0
20240318,172700,1923268120,2950,2950,2950,2950,0
20240318,172600,1923268120,2950,2950,2950,2950,0
20240318,172500,1923268120,2950,2950,2950,2950,0
20240318,172400,1923268120,2950,2950,2950,2950,0
20240318,172300,1923268120,2950,2950,2950,2950,0
20240318,172200,1923268120,2950,2950,2950,2950,0
20240318,172100,1923268120,2950,2950,2950,2950,0
20240318,172000,1923268120,2950,2950,2950,2950,0
20240318,171900,1923268120,2950,2950,2950,2950,0
20240318,171800,1923268120,2950,2950,2950,2950,0
20240318,171700,1923268120,2950,2950,2950,2950,0
20240318,171600,1923268120,2950,2950,2950,2950,0
20240318,171500,1923268120,2950,2950,2950,2950,0
20240318,171400,1923268120,2950,2950,2950,2950,0
20240318,171300,1923268120,2950,2950,2950,2950,0
20240318,171200,1923268120,2950,2950,2950,2950,0
20240318,171100,1923268120,2950,2950,2950,2950,0
20240318,171000,1923268120,2950,2950,2950,2950,0
20240318,170900,1923268120,2950,2950,2950,2950,0
20240318,170800,1923268120,2950,2950,2950,2950,0
20240318,170700,1923268120,2950,2950,2950,2950,0
20240318,170600,1923268120,2950,2950,2950,2950,0
20240318,170500,1923268120,2950,2950,2950,2950,0
20240318,170400,1923268120,2950,2950,2950,2950,0
20240318,170300,1923268120,2950,2950,2950,2950,0
20240318,170200,1923268120,2950,2950,2950,2950,0
20240318,170100,1923268120,2950,2950,2950,2950,0
20240318,170000,1923268120,2950,2950,2950,2950,0
20240318,165900,1923268120,2950,2950,2950,2950,8212
20240318,165800,1923268120,2950,2950,2950,2950,0
20240318,165700,1923268120,2950,2950,2950,2950,0
20240318,165600,1923268120,2950,2950,2950,2950,0
20240318,165500,1923268120,2950,2950,2950,2950,0
20240318,165400,1923268120,2950,2950,2950,2950,0
20240318,165300,1923268120,2950,2950,2950,2950,0
20240318,165200,1923268120,2950,2950,2950,2950,0
20240318,165100,1923268120,2950,2950,2950,2950,0
20240318,165000,1923268120,2950,2950,2950,2950,0
20240318,164900,1923268120,2950,2950,2950,2950,0
20240318,164800,1923268120,2950,2950,2950,2950,0
20240318,164700,1923268120,2950,2950,2950,2950,0
20240318,164600,1923268120,2950,2950,2950,2950,0
20240318,164500,1923268120,2950,2950,2950,2950,0
20240318,164400,1923268120,2950,2950,2950,2950,0
20240318,164300,1923268120,2950,2950,2950,2950,0
20240318,164200,1923268120,2950,2950,2950,2950,0
20240318,164100,1923268120,2950,2950,2950,2950,0
20240318,164000,1923268120,2950,2950,2950,2950,0
20240318,163900,1923268120,2950,2950,2950,2950,0
20240318,163800,1923268120,2950,2950,2950,2950,0
20240318,163700,1923268120,2950,2950,2950,2950,0
20240318,163600,1923268120,2950,2950,2950,2950,0
20240318,163500,1923268120,2950,2950,2950,2950,0
20240318,163400,1923268120,2950,2950,2950,2950,0
20240318,163300,1923268120,2950,2950,2950,2950,0
20240318,163200,1923268120,2950,2950,2950,2950,0
20240318,163100,1923268120,2950,2950,2950,2950,0
20240318,163000,1923268120,2950,2950,2950,2950,0
20240318,162900,1923268120,2950,2950,2950,2950,8212
20240318,162800,1923268120,2950,2950,2950,2950,0
20240318,162700,1923268120,2950,2950,2950,2950,0
20240318,162600,1923268120,2950,2950,2950,2950,0
20240318,162500,1923268120,2950,2950,2950,2950,0
20240318,162400,1923268120,2950,2950,2950,2950,0
20240318,162300,1923268120,2950,2950,2950,2950,0
20240318,162200,1923268120,2950,2950,2950,2950,0
20240318,162100,1923268120,2950,2950,2950,2950,0
20240318,162000,1923268120,2950,2950,2950,2950,0
20240318,161900,1923268120,2950,2950,2950,2950,0
20240318,161800,1923268120,2950,2950,2950,2950,0
20240318,161700,1923268120,2950,2950,2950,2950,0
20240318,161600,1923268120,2950,2950,2950,2950,0
20240318,161500,1923268120,2950,2950,2950,2950,0
20240318,161400,1923268120,2950,2950,2950,2950,0
20240318,161300,1923268120,2950,2950,2950,2950,0
20240318,161200,1923268120,2950,2950,2950,2950,0
20240318,161100,1923268120,2950,2950,2950,2950,0
20240318,161000,1923268120,2950,2950,2950,2950,0
20240318,160900,1923268120,2950,2950,2950,2950,0
20240318,160800,1923268120,2950,2950,2950,2950,0
20240318,160700,1923268120,2950,2950,2950,2950,0
20240318,160600,1923268120,2950,2950,2950,2950,0
20240318,160500,1923268120,2950,2950,2950,2950,0
20240318,160400,1923268120,2950,2950,2950,2950,0
20240318,160300,1923268120,2950,2950,2950,2950,0
20240318,160200,1923268120,2950,2950,2950,2950,0
20240318,160100,1923268120,2950,2950,2950,2950,0
20240318,160000,1923268120,2950,2950,2950,2950,0
20240318,155900,1923268120,2950,2950,2950,2950,8212
20240318,155800,1923268120,2950,2950,2950,2950,0
20240318,155700,1923268120,2950,2950,2950,2950,0
20240318,155600,1923268120,2950,2950,2950,2950,0
20240318,155500,1923268120,2950,2950,2950,2950,0
20240318,155400,1923268120,2950,2950,2950,2950,0
20240318,155300,1923268120,2950,2950,2950,2950,0
20240318,155200,1923268120,2950,2950,2950,2950,0
20240318,155100,1923268120,2950,2950,2950,2950,0
20240318,155000,1923268120,2950,2950,2950,2950,0
20240318,154900,1923268120,2950,2950,2950,2950,0
20240318,154800,1923268120,2950,2950,2950,2950,0
20240318,154700,1923268120,2950,2950,2950,2950,0
20240318,154600,1923268120,2950,2950,2950,2950,0
20240318,154500,1923268120,2950,2950,2950,2950,0
20240318,154400,1923268120,2950,2950,2950,2950,0
20240318,154300,1923268120,2950,2950,2950,2950,0
20240318,154200,1923268120,2950,2950,2950,2950,0
20240318,154100,1923268120,2950,2950,2950,2950,0
20240318,154000,1923268120,2950,2950,2950,2950,0
20240318,153900,1923268120,2950,2950,2950,2950,0
20240318,153800,1923268120,2950,2950,2950,2950,0
20240318,153700,1923268120,2950,2950,2950,2950,0
20240318,153600,1923268120,2950,2950,2950,2950,0
20240318,153500,1923268120,2950,2950,2950,2950,0
20240318,153400,1923268120,2950,2950,2950,2950,0
20240318,153300,1923268120,2950,2950,2950,2950,0
20240318,153200,1923268120,2950,2950,2950,2950,0
20240318,153100,1923268120,2950,2950,2950,2950,0
20240318,153000,1923268120,2950,2950,2950,2950,8212
20240318,152900,1899042720,2950,2950,2950,2950,0
20240318,152800,1899042720,2950,2950,2950,2950,0
20240318,152700,1899042720,2950,2950,2950,2950,0
20240318,152600,1899042720,2950,2950,2950,2950,0
20240318,152500,1899042720,2950,2950,2950,2950,0
20240318,152400,1899042720,2950,2950,2950,2950,0
20240318,152300,1899042720,2950,2950,2950,2950,0
20240318,152200,1899042720,2950,2950,2950,2950,0
20240318,152100,1899042720,2950,2950,2950,2950,0
20240318,152000,1899042720,2950,2950,2950,2950,0
20240318,151900,1899042720,2950,2945,2950,2935,294
20240318,151800,1898176650,2935,2945,2950,2935,10072
20240318,151700,1868607840,2950,2945,2950,2945,50
20240318,151600,1868460520,2950,2950,2950,2950,131
20240318,151500,1868074070,2950,2940,2950,2940,870
20240318,151400,1865511415,2950,2950,2950,2945,233
20240318,151300,1864825120,2950,2950,2950,2950,0
20240318,151200,1864825120,2950,2950,2950,2950,22
20240318,151100,1864760220,2950,2945,2950,2945,191
20240318,151000,1864197670,2950,2950,2950,2945,2030
20240318,150900,1858219170,2950,2940,2950,2940,3125
20240318,150800,1849031130,2940,2940,2940,2940,1000
20240318,150700,1846091130,2935,2950,2950,2935,1888
20240318,150600,1840542025,2950,2950,2950,2950,338
20240318,150500,1839544925,2950,2940,2950,2940,128
20240318,150400,1839168385,2950,2945,2950,2945,32
20240318,150300,1839074090,2950,2945,2950,2945,58
20240318,150200,1838903150,2940,2940,2950,2940,65
20240318,150100,1838711960,2950,2945,2950,2940,1048
20240318,150000,1835620575,2950,2950,2950,2945,2370
20240318,145900,1828630815,2950,2940,2950,2940,375
20240318,145800,1827526465,2940,2950,2950,2940,10
20240318,145700,1827496995,2940,2950,2950,2940,3152
20240318,145600,1818228605,2960,2940,2965,2940,1426
20240318,145500,1814031360,2950,2950,2950,2950,3
20240318,145400,1814022510,2945,2950,2950,2945,2740
20240318,145300,1805941865,2950,2950,2950,2950,1382
20240318,145200,1801864965,2950,2945,2950,2945,673
20240318,145100,1799882080,2950,2950,2950,2950,3
20240318,145000,1799873230,2940,2940,2940,2940,11
20240318,144900,1799840890,2940,2940,2940,2940,659
20240318,144800,1797903430,2940,2940,2940,2935,10393
20240318,144700,1767387570,2940,2940,2940,2940,3000
20240318,144600,1758567570,2950,2950,2950,2950,3
20240318,144500,1758558720,2945,2945,2950,2945,1900
20240318,144400,1752963205,2945,2950,2965,2940,2460
20240318,144300,1745708450,2950,2950,2950,2945,5516
20240318,144200,1729436310,2950,2940,2950,2940,10990
20240318,144100,1697120635,2940,2950,2950,2940,14069
20240318,144000,1655724775,2950,2950,2950,2950,5512
20240318,143900,1639464375,2950,2965,2970,2950,5960
20240318,143800,1621852935,2965,2970,2970,2965,1087
20240318,143700,1618629545,2975,2960,2975,2960,742
20240318,143600,1616429495,2970,2970,2975,2970,811
20240318,143500,1614020770,2965,2965,2975,2965,9020
20240318,143400,1587226210,2965,2965,2965,2965,338
20240318,143300,1586224040,2970,2960,2970,2960,12397
20240318,143200,1549521190,2960,2960,2960,2950,925
20240318,143100,1546792115,2960,2955,2960,2955,2093
20240318,143000,1540607145,2955,2950,2960,2950,1135
20240318,142900,1537253345,2955,2950,2955,2950,5233
20240318,142800,1521815935,2950,2925,2950,2925,11226
20240318,142700,1488877005,2925,2925,2925,2925,121
20240318,142600,1488523080,2925,2925,2930,2925,496
20240318,142500,1487072225,2930,2925,2930,2925,67
20240318,142400,1486876155,2925,2925,2925,2925,1326
20240318,142300,1482997605,2920,2920,2920,2920,0
20240318,142200,1482997605,2920,2920,2920,2920,494
20240318,142100,1481555125,2930,2920,2930,2920,247
20240318,142000,1480832775,2930,2930,2930,2920,170
20240318,141900,1480335675,2930,2920,2930,2920,815
20240318,141800,1477955855,2920,2920,2920,2915,300
20240318,141700,1477080455,2920,2915,2920,2915,3551
20240318,141600,1466711765,2915,2915,2920,2910,996
20240318,141500,1463810075,2920,2910,2920,2910,262
20240318,141400,1463046085,2910,2920,2920,2910,15
20240318,141300,1463002295,2920,2915,2920,2915,22
20240318,141200,1462938155,2905,2905,2905,2905,1
20240318,141100,1462935250,2920,2915,2920,2915,13
20240318,141000,1462897350,2920,2905,2920,2905,380
20240318,140900,1461789990,2905,2910,2910,2905,488
20240318,140800,1460372340,2915,2915,2915,2915,0
20240318,140700,1460372340,2915,2915,2915,2915,0
20240318,140600,1460372340,2915,2915,2915,2915,0
20240318,140500,1460372340,2915,2915,2915,2915,0
20240318,140400,1460372340,2915,2915,2915,2915,0
20240318,140300,1460372340,2915,2915,2915,2915,0
20240318,140200,1460372340,2915,2915,2915,2915,2
20240318,140100,1460366510,2920,2920,2920,2920,0
20240318,140000,1460366510,2920,2920,2920,2920,0
20240318,135900,1460366510,2920,2920,2920,2920,0
20240318,135800,1460366510,2920,2920,2920,2920,0
20240318,135700,1460366510,2920,2920,2920,2920,0
20240318,135600,1460366510,2920,2905,2920,2905,140
20240318,135500,1459959100,2910,2900,2915,2900,74
20240318,135400,1459744205,2920,2910,2920,2910,80
20240318,135300,1459510895,2915,2900,2915,2900,211
20240318,135200,1458898830,2900,2910,2910,2900,606
20240318,135100,1457138070,2920,2915,2920,2915,11
20240318,135000,1457105955,2910,2920,2920,2910,14
20240318,134900,1457065085,2920,2920,2920,2920,11
20240318,134800,1457032965,2910,2920,2920,2910,4
20240318,134700,1457021295,2910,2910,2910,2910,0
20240318,134600,1457021295,2910,2910,2915,2910,20
20240318,134500,1456963040,2915,2910,2915,2905,1370
20240318,134400,1452982725,2920,2910,2920,2910,5002
20240318,134300,1438426885,2915,2915,2915,2915,5000
20240318,134200,1423851885,2910,2910,2910,2910,0
20240318,134100,1423851885,2910,2910,2910,2910,120
20240318,134000,1423502685,2910,2910,2910,2910,1
20240318,133900,1423499775,2920,2910,2920,2910,945
20240318,133800,1420749705,2920,2910,2920,2910,450
20240318,133700,1419435755,2920,2920,2920,2920,0
20240318,133600,1419435755,2920,2920,2920,2920,0
20240318,133500,1419435755,2920,2920,2920,2920,0
20240318,133400,1419435755,2920,2915,2920,2915,88
20240318,133300,1419179225,2905,2905,2905,2905,0
20240318,133200,1419179225,2905,2905,2905,2905,22
20240318,133100,1419115315,2905,2905,2905,2905,79
20240318,133000,1418885820,2920,2915,2920,2915,12
20240318,132900,1418850835,2920,2910,2920,2910,315
20240318,132800,1417931125,2920,2905,2920,2905,140
20240318,132700,1417523365,2905,2905,2905,2905,111
20240318,132600,1417200910,2905,2905,2905,2905,3501
20240318,132500,1407030505,2910,2910,2920,2910,267
20240318,132400,1406253065,2910,2910,2915,2910,4032
20240318,132300,1394509825,2910,2915,2915,2910,1063
20240318,132200,1391411345,2915,2915,2915,2915,7
20240318,132100,1391390940,2920,2920,2920,2920,0
20240318,132000,1391390940,2920,2915,2920,2915,20
20240318,131900,1391332620,2905,2905,2920,2905,321
20240318,131800,1390400025,2905,2915,2920,2905,136
20240318,131700,1390003835,2910,2910,2920,2905,8645
20240318,131600,1364864830,2915,2920,2920,2915,243
20240318,131500,1364156395,2920,2920,2920,2920,1
20240318,131400,1364153475,2930,2925,2930,2925,47
20240318,131300,1364015995,2930,2920,2930,2915,1264
20240318,131200,1360325435,2920,2920,2920,2920,0
20240318,131100,1360325435,2920,2920,2920,2920,9
20240318,131000,1360299155,2930,2920,2930,2920,1000
20240318,130900,1357374065,2920,2920,2920,2920,0
20240318,130800,1357374065,2920,2920,2920,2920,2
20240318,130700,1357368225,2920,2920,2920,2920,1
20240318,130600,1357365305,2920,2920,2920,2920,467
20240318,130500,1356001665,2920,2915,2920,2915,371
20240318,130400,1354920185,2915,2915,2915,2915,467
20240318,130300,1353558880,2915,2910,2915,2910,27
20240318,130200,1353480305,2910,2910,2910,2910,649
20240318,130100,1351591715,2905,2905,2905,2905,1
20240318,130000,1351588810,2900,2900,2900,2900,0
20240318,125900,1351588810,2900,2900,2900,2900,450
20240318,125800,1350283810,2900,2910,2910,2900,10000
20240318,125700,1321225685,2915,2915,2915,2915,400
20240318,125600,1320059685,2915,2910,2915,2910,108
20240318,125500,1319745380,2910,2910,2910,2910,166
20240318,125400,1319262320,2910,2905,2910,2900,2641
20240318,125300,1311592030,2905,2905,2910,2900,1863
20240318,125200,1306180270,2905,2905,2910,2905,2451
20240318,125100,1299059690,2905,2905,2905,2905,170
20240318,125000,1298565840,2905,2910,2915,2900,7284
20240318,124900,1277412215,2915,2915,2915,2910,6571
20240318,124800,1258280055,2915,2915,2915,2915,2058
20240318,124700,1252280985,2915,2920,2920,2915,509
20240318,124600,1250797215,2920,2920,2920,2920,75
20240318,124500,1250578215,2920,2920,2920,2920,0
20240318,124400,1250578215,2920,2920,2920,2920,0
20240318,124300,1250578215,2920,2920,2920,2920,1
20240318,124200,1250575295,2920,2920,2920,2920,612
20240318,124100,1248788255,2920,2920,2920,2920,90
20240318,124000,1248525455,2920,2920,2920,2920,0
20240318,123900,1248525455,2920,2920,2920,2920,39
20240318,123800,1248411575,2920,2920,2920,2920,100
20240318,123700,1248119575,2920,2920,2920,2920,12
20240318,123600,1248084535,2920,2920,2920,2920,31
20240318,123500,1247994015,2920,2920,2920,2920,42
20240318,123400,1247871375,2920,2920,2920,2920,0
20240318,123300,1247871375,2920,2920,2920,2915,2361
20240318,123200,1240978060,2920,2920,2920,2920,1391
20240318,123100,1236916340,2925,2925,2925,2925,0
20240318,123000,1236916340,2925,2925,2925,2925,300
20240318,122900,1236038840,2920,2920,2920,2920,0
20240318,122800,1236038840,2920,2920,2920,2920,0
20240318,122700,1236038840,2920,2920,2920,2920,719
20240318,122600,1233939360,2920,2920,2920,2920,0
20240318,122500,1233939360,2920,2920,2920,2920,0
20240318,122400,1233939360,2920,2920,2920,2920,2
20240318,122300,1233933520,2920,2920,2920,2920,21
20240318,122200,1233872200,2920,2920,2920,2920,44
20240318,122100,1233743720,2920,2920,2920,2920,551
20240318,122000,1232134800,2920,2920,2920,2915,657
20240318,121900,1230216455,2920,2920,2920,2920,370
20240318,121800,1229136055,2915,2925,2925,2915,184
20240318,121700,1228598695,2925,2925,2925,2925,120
20240318,121600,1228247695,2915,2915,2915,2915,256
20240318,121500,1227501455,2915,2915,2915,2915,347
20240318,121400,1226489950,2915,2915,2915,2915,879
20240318,121300,1223927665,2915,2915,2915,2915,128
20240318,121200,1223554545,2915,2915,2915,2915,0
20240318,121100,1223554545,2915,2915,2915,2915,0
20240318,121000,1223554545,2915,2920,2920,2915,503
20240318,120900,1222087610,2925,2930,2930,2925,3212
20240318,120800,1212685525,2935,2935,2935,2935,248
20240318,120700,1211957645,2945,2945,2945,2945,20
20240318,120600,1211898745,2940,2940,2940,2940,0
20240318,120500,1211898745,2940,2940,2940,2940,2416
20240318,120400,1204795705,2940,2940,2940,2940,8
20240318,120300,1204772185,2935,2935,2935,2935,0
20240318,120200,1204772185,2935,2935,2935,2935,205
20240318,120100,1204170510,2935,2940,2940,2935,2922
20240318,120000,1195585095,2945,2945,2945,2945,0
20240318,115900,1195585095,2945,2945,2945,2945,0
20240318,115800,1195585095,2945,2945,2945,2945,4130
20240318,115700,1183422245,2960,2950,2960,2945,540
20240318,115600,1181828870,2970,2950,2970,2950,1487
20240318,115500,1177426270,2975,2950,2975,2950,105
20240318,115400,1177115390,2975,2955,2975,2955,530
20240318,115300,1175547610,2945,2950,2950,2945,2610
20240318,115200,1167848655,2950,2950,2970,2950,4350
20240318,115100,1155009545,2965,2965,2975,2955,2088
20240318,115000,1148826270,2965,2965,2965,2965,6
20240318,114900,1148808480,2975,2975,2975,2975,1
20240318,114800,1148805505,2960,2970,2970,2960,366
20240318,114700,1147721345,2985,2980,2985,2970,573
20240318,114600,1146016495,2985,2970,2985,2960,17633
20240318,114500,1093586730,2975,2965,2975,2965,3488
20240318,114400,1083227325,2970,2965,2970,2965,11616
20240318,114300,1048754045,2965,2965,2965,2960,5270
20240318,114200,1033153495,2965,2965,2965,2965,1568
20240318,114100,1028504375,2965,2955,2965,2955,4857
20240318,114000,1014150920,2950,2965,2965,2950,7326
20240318,113900,992532475,2965,2955,2965,2950,4051
20240318,113800,980581635,2965,2965,2965,2950,1711
20240318,113700,975529570,2965,2965,2965,2965,10
20240318,113600,975499920,2965,2955,2965,2955,441
20240318,113500,974196755,2955,2955,2965,2950,409
20240318,113400,972984610,2950,2955,2955,2950,4001
20240318,113300,961180845,2950,2960,2960,2950,588
20240318,113200,959444870,2965,2965,2965,2965,0
20240318,113100,959444870,2965,2960,2965,2960,6281
20240318,113000,940853105,2960,2960,2960,2960,3
20240318,112900,940844225,2955,2955,2955,2955,1100
20240318,112800,937593725,2955,2955,2955,2955,3035
20240318,112700,928625300,2950,2950,2950,2950,243
20240318,112600,927908450,2950,2945,2950,2945,2009
20240318,112500,921991900,2945,2945,2945,2945,0
20240318,112400,921991900,2945,2945,2945,2945,369
20240318,112300,920905195,2945,2945,2945,2945,0
20240318,112200,920905195,2945,2930,2945,2930,1039
20240318,112100,917860675,2930,2930,2930,2930,1
20240318,112000,917857745,2930,2930,2930,2930,3
20240318,111900,917848955,2945,2945,2945,2945,56
20240318,111800,917684035,2925,2940,2940,2925,3637
20240318,111700,907033070,2945,2945,2945,2945,0
20240318,111600,907033070,2945,2945,2945,2945,591
20240318,111500,905292575,2955,2950,2955,2930,1051
20240318,111400,902205585,2950,2950,2960,2950,141
20240318,111300,901789485,2950,2950,2950,2950,68
20240318,111200,901588885,2965,2960,2965,2960,95
20240318,111100,901307675,2960,2960,2960,2960,0
20240318,111000,901307675,2960,2960,2960,2960,712
20240318,110900,899200155,2965,2965,2965,2965,0
20240318,110800,899200155,2965,2960,2965,2960,123
20240318,110700,898836065,2940,2955,2955,2940,564
20240318,110600,897169700,2960,2960,2965,2960,276
20240318,110500,896352735,2960,2960,2965,2960,4576
20240318,110400,882794730,2960,2960,2960,2960,444
20240318,110300,881480490,2960,2955,2960,2955,754
20240318,110200,879250915,2950,2950,2950,2950,0
20240318,110100,879250915,2950,2950,2950,2950,419
20240318,110000,878014865,2950,2950,2950,2950,1000
20240318,105900,875064865,2950,2950,2950,2935,2296
20240318,105800,868323710,2950,2940,2950,2940,139
20240318,105700,867914855,2940,2940,2940,2940,0
20240318,105600,867914855,2940,2940,2940,2940,14
20240318,105500,867873695,2940,2945,2945,2940,135
20240318,105400,867476150,2950,2950,2950,2950,0
20240318,105300,867476150,2950,2950,2950,2950,857
20240318,105200,864948000,2955,2920,2955,2920,2604
20240318,105100,857273920,2920,2920,2945,2920,2489
20240318,105000,850001210,2915,2920,2920,2915,26
20240318,104900,849925295,2940,2915,2940,2915,360
20240318,104800,848873825,2915,2915,2915,2910,338
20240318,104700,847888560,2910,2900,2910,2900,273
20240318,104600,847094335,2900,2900,2900,2900,1
20240318,104500,847091435,2900,2915,2925,2900,5873
20240318,104400,830018310,2905,2915,2915,2905,2656
20240318,104300,822293810,2915,2930,2930,2915,4464
20240318,104200,809265645,2945,2925,2950,2925,524
20240318,104100,807731780,2925,2935,2935,2925,1034
20240318,104000,804702795,2935,2935,2935,2935,311
20240318,103900,803790010,2940,2940,2940,2940,170
20240318,103800,803290210,2950,2950,2955,2950,3956
20240318,103700,791619995,2950,2955,2955,2950,60
20240318,103600,791442945,2955,2940,2955,2940,332
20240318,103500,790464865,2930,2935,2935,2930,4012
20240318,103400,778709370,2930,2945,2945,2930,1823
20240318,103300,773359230,2940,2950,2950,2940,1016
20240318,103200,770371205,2950,2950,2950,2950,10
20240318,103100,770341705,2955,2950,2955,2950,60
20240318,103000,770164695,2945,2945,2945,2945,0
20240318,102900,770164695,2945,2950,2950,2945,867
20240318,102800,767607090,2950,2950,2955,2950,55
20240318,102700,767444590,2955,2955,2955,2950,650
20240318,102600,765525390,2950,2940,2950,2935,4632
20240318,102500,751881365,2945,2930,2945,2930,902
20240318,102400,749231335,2930,2930,2935,2930,239
20240318,102300,748531060,2930,2930,2930,2930,527
20240318,102200,746986950,2930,2930,2930,2930,0
20240318,102100,746986950,2930,2930,2930,2930,4
20240318,102000,746975230,2925,2920,2930,2920,6200
20240318,101900,728826230,2915,2915,2915,2915,30
20240318,101800,728738780,2920,2925,2925,2920,270
20240318,101700,727950055,2935,2925,2935,2925,16
20240318,101600,727903245,2920,2935,2935,2915,6254
20240318,101500,709602140,2940,2945,2945,2940,984
20240318,101400,706708680,2945,2945,2945,2945,125
20240318,101300,706340555,2950,2950,2950,2950,141
20240318,101200,705924605,2955,2935,2955,2935,2017
20240318,101100,699989980,2935,2935,2935,2935,4
20240318,101000,699978240,2935,2935,2935,2935,675
20240318,100900,697997115,2930,2930,2930,2930,50
20240318,100800,697850615,2925,2930,2930,2925,59
20240318,100700,697677790,2930,2935,2935,2930,2897
20240318,100600,689189520,2940,2935,2940,2930,348
20240318,100500,688168925,2950,2950,2955,2940,32
20240318,100400,688074615,2930,2945,2955,2930,2560
20240318,100300,680556415,2945,2945,2945,2940,189
20240318,100200,680000595,2945,2945,2945,2945,1157
20240318,100100,676593230,2945,2945,2945,2945,58
20240318,100000,676422420,2940,2945,2945,2940,1017
20240318,095900,673427440,2940,2960,2960,2935,7262
20240318,095800,652016225,2955,2965,2965,2955,4861
20240318,095700,637622405,2970,2965,2970,2965,2365
20240318,095600,630602980,2965,2970,2970,2965,2345
20240318,095500,623646140,2970,2990,2995,2970,8992
20240318,095400,596771550,2990,2985,2990,2970,5966
20240318,095300,578988635,2990,3000,3000,2985,945
20240318,095200,576162515,3000,2995,3000,2995,8350
20240318,095100,551113775,2995,2985,2995,2975,12873
20240318,095000,512614575,2995,2985,2995,2980,3666
20240318,094900,501658285,2985,2975,2985,2975,3339
20240318,094800,491704275,2980,2985,2990,2980,2721
20240318,094700,483592220,2995,2955,3000,2955,23604
20240318,094600,413239340,2955,2960,2965,2950,4944
20240318,094500,398586120,2960,2940,2960,2940,12804
20240318,094400,360780350,2940,2930,2940,2930,4067
20240318,094300,348839980,2930,2930,2930,2930,2571
20240318,094200,341306950,2920,2920,2920,2920,0
20240318,094100,341306950,2920,2920,2920,2920,429
20240318,094000,340054270,2905,2905,2905,2905,0
20240318,093900,340054270,2905,2920,2925,2905,1328
20240318,093800,336184860,2925,2925,2925,2925,1082
20240318,093700,333020010,2935,2935,2935,2935,1
20240318,093600,333017075,2935,2925,2935,2925,1096
20240318,093500,329805645,2925,2920,2925,2920,681
20240318,093400,327816875,2905,2905,2905,2905,203
20240318,093300,327227160,2905,2915,2915,2905,1587
20240318,093200,322601255,2915,2915,2915,2915,1
20240318,093100,322598340,2905,2925,2925,2905,388
20240318,093000,321463600,2925,2915,2925,2915,2008
20240318,092900,315590980,2920,2905,2925,2905,2071
20240318,092800,309534825,2925,2925,2925,2925,21
20240318,092700,309473400,2930,2915,2930,2915,150
20240318,092600,309033980,2910,2910,2910,2905,725
20240318,092500,306924340,2910,2915,2915,2910,463
20240318,092400,305576960,2910,2930,2930,2910,1846
20240318,092300,300181745,2940,2950,2950,2940,14247
20240318,092200,258255990,2945,2930,2955,2930,20899
20240318,092100,196682750,2940,2945,2945,2935,6278
20240318,092000,178211775,2945,2880,2945,2880,32629
20240318,091900,82839145,2895,2880,2895,2880,1266
20240318,091800,79176160,2890,2895,2895,2890,115
20240318,091700,78843795,2895,2870,2895,2870,3332
20240318,091600,69227880,2875,2860,2875,2860,117
20240318,091500,68891820,2870,2875,2875,2860,591
20240318,091400,67198610,2875,2880,2880,2875,73
20240318,091300,66988720,2860,2865,2880,2860,510
20240318,091200,65523565,2860,2860,2860,2860,6
20240318,091100,65506405,2870,2845,2870,2845,2160
20240318,091000,59333360,2840,2845,2850,2840,4611
20240318,090900,46215675,2845,2850,2850,2845,509
20240318,090800,44765280,2855,2855,2855,2855,238
20240318,090700,44085790,2855,2850,2855,2850,601
20240318,090600,42370380,2850,2845,2850,2845,25
20240318,090500,42299205,2845,2845,2845,2845,52
20240318,090400,42151265,2845,2855,2855,2845,168
20240318,090300,41672665,2860,2830,2890,2825,1960
20240318,090200,36097080,2820,2830,2830,2820,4732
20240318,090100,22710040,2835,2860,2880,2830,731
20240318,090000,20636130,2840,2855,2910,2840,7222