stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,202800,375820070,2200,2200,2200,2200,5216
20240315,202700,375820070,2200,2200,2200,2200,0
20240315,202600,375820070,2200,2200,2200,2200,0
20240315,202500,375820070,2200,2200,2200,2200,0
20240315,202400,375820070,2200,2200,2200,2200,0
20240315,202300,375820070,2200,2200,2200,2200,0
20240315,202200,375820070,2200,2200,2200,2200,0
20240315,202100,375820070,2200,2200,2200,2200,0
20240315,202000,375820070,2200,2200,2200,2200,0
20240315,201900,375820070,2200,2200,2200,2200,0
20240315,201800,375820070,2200,2200,2200,2200,0
20240315,201700,375820070,2200,2200,2200,2200,0
20240315,201600,375820070,2200,2200,2200,2200,0
20240315,201500,375820070,2200,2200,2200,2200,0
20240315,201400,375820070,2200,2200,2200,2200,0
20240315,201300,375820070,2200,2200,2200,2200,0
20240315,201200,375820070,2200,2200,2200,2200,0
20240315,201100,375820070,2200,2200,2200,2200,0
20240315,201000,375820070,2200,2200,2200,2200,0
20240315,200900,375820070,2200,2200,2200,2200,0
20240315,200800,375820070,2200,2200,2200,2200,0
20240315,200700,375820070,2200,2200,2200,2200,0
20240315,200600,375820070,2200,2200,2200,2200,0
20240315,200500,375820070,2200,2200,2200,2200,0
20240315,200400,375820070,2200,2200,2200,2200,0
20240315,200300,375820070,2200,2200,2200,2200,0
20240315,200200,375820070,2200,2200,2200,2200,0
20240315,200100,375820070,2200,2200,2200,2200,0
20240315,200000,375820070,2200,2200,2200,2200,0
20240315,195900,375820070,2200,2200,2200,2200,0
20240315,195800,375820070,2200,2200,2200,2200,5216
20240315,195700,375820070,2200,2200,2200,2200,0
20240315,195600,375820070,2200,2200,2200,2200,0
20240315,195500,375820070,2200,2200,2200,2200,0
20240315,195400,375820070,2200,2200,2200,2200,0
20240315,195300,375820070,2200,2200,2200,2200,0
20240315,195200,375820070,2200,2200,2200,2200,0
20240315,195100,375820070,2200,2200,2200,2200,0
20240315,195000,375820070,2200,2200,2200,2200,0
20240315,194900,375820070,2200,2200,2200,2200,0
20240315,194800,375820070,2200,2200,2200,2200,0
20240315,194700,375820070,2200,2200,2200,2200,0
20240315,194600,375820070,2200,2200,2200,2200,0
20240315,194500,375820070,2200,2200,2200,2200,0
20240315,194400,375820070,2200,2200,2200,2200,0
20240315,194300,375820070,2200,2200,2200,2200,0
20240315,194200,375820070,2200,2200,2200,2200,0
20240315,194100,375820070,2200,2200,2200,2200,0
20240315,194000,375820070,2200,2200,2200,2200,0
20240315,193900,375820070,2200,2200,2200,2200,0
20240315,193800,375820070,2200,2200,2200,2200,0
20240315,193700,375820070,2200,2200,2200,2200,0
20240315,193600,375820070,2200,2200,2200,2200,0
20240315,193500,375820070,2200,2200,2200,2200,0
20240315,193400,375820070,2200,2200,2200,2200,0
20240315,193300,375820070,2200,2200,2200,2200,0
20240315,193200,375820070,2200,2200,2200,2200,0
20240315,193100,375820070,2200,2200,2200,2200,0
20240315,193000,375820070,2200,2200,2200,2200,0
20240315,192900,375820070,2200,2200,2200,2200,0
20240315,192800,375820070,2200,2200,2200,2200,5216
20240315,192700,375820070,2200,2200,2200,2200,0
20240315,192600,375820070,2200,2200,2200,2200,0
20240315,192500,375820070,2200,2200,2200,2200,0
20240315,192400,375820070,2200,2200,2200,2200,0
20240315,192300,375820070,2200,2200,2200,2200,0
20240315,192200,375820070,2200,2200,2200,2200,0
20240315,192100,375820070,2200,2200,2200,2200,0
20240315,192000,375820070,2200,2200,2200,2200,0
20240315,191900,375820070,2200,2200,2200,2200,0
20240315,191800,375820070,2200,2200,2200,2200,0
20240315,191700,375820070,2200,2200,2200,2200,0
20240315,191600,375820070,2200,2200,2200,2200,0
20240315,191500,375820070,2200,2200,2200,2200,0
20240315,191400,375820070,2200,2200,2200,2200,0
20240315,191300,375820070,2200,2200,2200,2200,0
20240315,191200,375820070,2200,2200,2200,2200,0
20240315,191100,375820070,2200,2200,2200,2200,0
20240315,191000,375820070,2200,2200,2200,2200,0
20240315,190900,375820070,2200,2200,2200,2200,0
20240315,190800,375820070,2200,2200,2200,2200,0
20240315,190700,375820070,2200,2200,2200,2200,0
20240315,190600,375820070,2200,2200,2200,2200,0
20240315,190500,375820070,2200,2200,2200,2200,0
20240315,190400,375820070,2200,2200,2200,2200,0
20240315,190300,375820070,2200,2200,2200,2200,0
20240315,190200,375820070,2200,2200,2200,2200,0
20240315,190100,375820070,2200,2200,2200,2200,0
20240315,190000,375820070,2200,2200,2200,2200,0
20240315,185900,375820070,2200,2200,2200,2200,0
20240315,185800,375820070,2200,2200,2200,2200,5216
20240315,185700,375820070,2200,2200,2200,2200,0
20240315,185600,375820070,2200,2200,2200,2200,0
20240315,185500,375820070,2200,2200,2200,2200,0
20240315,185400,375820070,2200,2200,2200,2200,0
20240315,185300,375820070,2200,2200,2200,2200,0
20240315,185200,375820070,2200,2200,2200,2200,0
20240315,185100,375820070,2200,2200,2200,2200,0
20240315,185000,375820070,2200,2200,2200,2200,0
20240315,184900,375820070,2200,2200,2200,2200,0
20240315,184800,375820070,2200,2200,2200,2200,0
20240315,184700,375820070,2200,2200,2200,2200,0
20240315,184600,375820070,2200,2200,2200,2200,0
20240315,184500,375820070,2200,2200,2200,2200,0
20240315,184400,375820070,2200,2200,2200,2200,0
20240315,184300,375820070,2200,2200,2200,2200,0
20240315,184200,375820070,2200,2200,2200,2200,0
20240315,184100,375820070,2200,2200,2200,2200,0
20240315,184000,375820070,2200,2200,2200,2200,0
20240315,183900,375820070,2200,2200,2200,2200,0
20240315,183800,375820070,2200,2200,2200,2200,0
20240315,183700,375820070,2200,2200,2200,2200,0
20240315,183600,375820070,2200,2200,2200,2200,0
20240315,183500,375820070,2200,2200,2200,2200,0
20240315,183400,375820070,2200,2200,2200,2200,0
20240315,183300,375820070,2200,2200,2200,2200,0
20240315,183200,375820070,2200,2200,2200,2200,0
20240315,183100,375820070,2200,2200,2200,2200,0
20240315,183000,375820070,2200,2200,2200,2200,0
20240315,182900,375820070,2200,2200,2200,2200,0
20240315,182800,375820070,2200,2200,2200,2200,5216
20240315,182700,375820070,2200,2200,2200,2200,0
20240315,182600,375820070,2200,2200,2200,2200,0
20240315,182500,375820070,2200,2200,2200,2200,0
20240315,182400,375820070,2200,2200,2200,2200,0
20240315,182300,375820070,2200,2200,2200,2200,0
20240315,182200,375820070,2200,2200,2200,2200,0
20240315,182100,375820070,2200,2200,2200,2200,0
20240315,182000,375820070,2200,2200,2200,2200,0
20240315,181900,375820070,2200,2200,2200,2200,0
20240315,181800,375820070,2200,2200,2200,2200,0
20240315,181700,375820070,2200,2200,2200,2200,0
20240315,181600,375820070,2200,2200,2200,2200,0
20240315,181500,375820070,2200,2200,2200,2200,0
20240315,181400,375820070,2200,2200,2200,2200,0
20240315,181300,375820070,2200,2200,2200,2200,0
20240315,181200,375820070,2200,2200,2200,2200,0
20240315,181100,375820070,2200,2200,2200,2200,0
20240315,181000,375820070,2200,2200,2200,2200,0
20240315,180900,375820070,2200,2200,2200,2200,0
20240315,180800,375820070,2200,2200,2200,2200,0
20240315,180700,375820070,2200,2200,2200,2200,0
20240315,180600,375820070,2200,2200,2200,2200,0
20240315,180500,375820070,2200,2200,2200,2200,0
20240315,180400,375820070,2200,2200,2200,2200,0
20240315,180300,375820070,2200,2200,2200,2200,0
20240315,180200,375820070,2200,2200,2200,2200,0
20240315,180100,375820070,2200,2200,2200,2200,0
20240315,180000,375820070,2200,2200,2200,2200,0
20240315,175900,375820070,2200,2200,2200,2200,0
20240315,175800,375820070,2200,2200,2200,2200,5216
20240315,175700,375820070,2200,2200,2200,2200,0
20240315,175600,375820070,2200,2200,2200,2200,0
20240315,175500,375820070,2200,2200,2200,2200,0
20240315,175400,375820070,2200,2200,2200,2200,0
20240315,175300,375820070,2200,2200,2200,2200,0
20240315,175200,375820070,2200,2200,2200,2200,0
20240315,175100,375820070,2200,2200,2200,2200,0
20240315,175000,375820070,2200,2200,2200,2200,0
20240315,174900,375820070,2200,2200,2200,2200,0
20240315,174800,375820070,2200,2200,2200,2200,0
20240315,174700,375820070,2200,2200,2200,2200,0
20240315,174600,375820070,2200,2200,2200,2200,0
20240315,174500,375820070,2200,2200,2200,2200,0
20240315,174400,375820070,2200,2200,2200,2200,0
20240315,174300,375820070,2200,2200,2200,2200,0
20240315,174200,375820070,2200,2200,2200,2200,0
20240315,174100,375820070,2200,2200,2200,2200,0
20240315,174000,375820070,2200,2200,2200,2200,0
20240315,173900,375820070,2200,2200,2200,2200,0
20240315,173800,375820070,2200,2200,2200,2200,0
20240315,173700,375820070,2200,2200,2200,2200,0
20240315,173600,375820070,2200,2200,2200,2200,0
20240315,173500,375820070,2200,2200,2200,2200,0
20240315,173400,375820070,2200,2200,2200,2200,0
20240315,173300,375820070,2200,2200,2200,2200,0
20240315,173200,375820070,2200,2200,2200,2200,0
20240315,173100,375820070,2200,2200,2200,2200,0
20240315,173000,375820070,2200,2200,2200,2200,0
20240315,172900,375820070,2200,2200,2200,2200,0
20240315,172800,375820070,2200,2200,2200,2200,5216
20240315,172700,375820070,2200,2200,2200,2200,0
20240315,172600,375820070,2200,2200,2200,2200,0
20240315,172500,375820070,2200,2200,2200,2200,0
20240315,172400,375820070,2200,2200,2200,2200,0
20240315,172300,375820070,2200,2200,2200,2200,0
20240315,172200,375820070,2200,2200,2200,2200,0
20240315,172100,375820070,2200,2200,2200,2200,0
20240315,172000,375820070,2200,2200,2200,2200,0
20240315,171900,375820070,2200,2200,2200,2200,0
20240315,171800,375820070,2200,2200,2200,2200,0
20240315,171700,375820070,2200,2200,2200,2200,0
20240315,171600,375820070,2200,2200,2200,2200,0
20240315,171500,375820070,2200,2200,2200,2200,0
20240315,171400,375820070,2200,2200,2200,2200,0
20240315,171300,375820070,2200,2200,2200,2200,0
20240315,171200,375820070,2200,2200,2200,2200,0
20240315,171100,375820070,2200,2200,2200,2200,0
20240315,171000,375820070,2200,2200,2200,2200,0
20240315,170900,375820070,2200,2200,2200,2200,0
20240315,170800,375820070,2200,2200,2200,2200,0
20240315,170700,375820070,2200,2200,2200,2200,0
20240315,170600,375820070,2200,2200,2200,2200,0
20240315,170500,375820070,2200,2200,2200,2200,0
20240315,170400,375820070,2200,2200,2200,2200,0
20240315,170300,375820070,2200,2200,2200,2200,0
20240315,170200,375820070,2200,2200,2200,2200,0
20240315,170100,375820070,2200,2200,2200,2200,0
20240315,170000,375820070,2200,2200,2200,2200,0
20240315,165900,375820070,2200,2200,2200,2200,0
20240315,165800,375820070,2200,2200,2200,2200,5216
20240315,165700,375820070,2200,2200,2200,2200,0
20240315,165600,375820070,2200,2200,2200,2200,0
20240315,165500,375820070,2200,2200,2200,2200,0
20240315,165400,375820070,2200,2200,2200,2200,0
20240315,165300,375820070,2200,2200,2200,2200,0
20240315,165200,375820070,2200,2200,2200,2200,0
20240315,165100,375820070,2200,2200,2200,2200,0
20240315,165000,375820070,2200,2200,2200,2200,0
20240315,164900,375820070,2200,2200,2200,2200,0
20240315,164800,375820070,2200,2200,2200,2200,0
20240315,164700,375820070,2200,2200,2200,2200,0
20240315,164600,375820070,2200,2200,2200,2200,0
20240315,164500,375820070,2200,2200,2200,2200,0
20240315,164400,375820070,2200,2200,2200,2200,0
20240315,164300,375820070,2200,2200,2200,2200,0
20240315,164200,375820070,2200,2200,2200,2200,0
20240315,164100,375820070,2200,2200,2200,2200,0
20240315,164000,375820070,2200,2200,2200,2200,0
20240315,163900,375820070,2200,2200,2200,2200,0
20240315,163800,375820070,2200,2200,2200,2200,0
20240315,163700,375820070,2200,2200,2200,2200,0
20240315,163600,375820070,2200,2200,2200,2200,0
20240315,163500,375820070,2200,2200,2200,2200,0
20240315,163400,375820070,2200,2200,2200,2200,0
20240315,163300,375820070,2200,2200,2200,2200,0
20240315,163200,375820070,2200,2200,2200,2200,0
20240315,163100,375820070,2200,2200,2200,2200,0
20240315,163000,375820070,2200,2200,2200,2200,0
20240315,162900,375820070,2200,2200,2200,2200,0
20240315,162800,375820070,2200,2200,2200,2200,5216
20240315,162700,375820070,2200,2200,2200,2200,0
20240315,162600,375820070,2200,2200,2200,2200,0
20240315,162500,375820070,2200,2200,2200,2200,0
20240315,162400,375820070,2200,2200,2200,2200,0
20240315,162300,375820070,2200,2200,2200,2200,0
20240315,162200,375820070,2200,2200,2200,2200,0
20240315,162100,375820070,2200,2200,2200,2200,0
20240315,162000,375820070,2200,2200,2200,2200,0
20240315,161900,375820070,2200,2200,2200,2200,0
20240315,161800,375820070,2200,2200,2200,2200,0
20240315,161700,375820070,2200,2200,2200,2200,0
20240315,161600,375820070,2200,2200,2200,2200,0
20240315,161500,375820070,2200,2200,2200,2200,0
20240315,161400,375820070,2200,2200,2200,2200,0
20240315,161300,375820070,2200,2200,2200,2200,0
20240315,161200,375820070,2200,2200,2200,2200,0
20240315,161100,375820070,2200,2200,2200,2200,0
20240315,161000,375820070,2200,2200,2200,2200,0
20240315,160900,375820070,2200,2200,2200,2200,0
20240315,160800,375820070,2200,2200,2200,2200,0
20240315,160700,375820070,2200,2200,2200,2200,0
20240315,160600,375820070,2200,2200,2200,2200,0
20240315,160500,375820070,2200,2200,2200,2200,0
20240315,160400,375820070,2200,2200,2200,2200,0
20240315,160300,375820070,2200,2200,2200,2200,0
20240315,160200,375820070,2200,2200,2200,2200,0
20240315,160100,375820070,2200,2200,2200,2200,0
20240315,160000,375820070,2200,2200,2200,2200,0
20240315,155900,375820070,2200,2200,2200,2200,0
20240315,155800,375820070,2200,2200,2200,2200,5216
20240315,155700,375820070,2200,2200,2200,2200,0
20240315,155600,375820070,2200,2200,2200,2200,0
20240315,155500,375820070,2200,2200,2200,2200,0
20240315,155400,375820070,2200,2200,2200,2200,0
20240315,155300,375820070,2200,2200,2200,2200,0
20240315,155200,375820070,2200,2200,2200,2200,0
20240315,155100,375820070,2200,2200,2200,2200,0
20240315,155000,375820070,2200,2200,2200,2200,0
20240315,154900,375820070,2200,2200,2200,2200,0
20240315,154800,375820070,2200,2200,2200,2200,0
20240315,154700,375820070,2200,2200,2200,2200,0
20240315,154600,375820070,2200,2200,2200,2200,0
20240315,154500,375820070,2200,2200,2200,2200,0
20240315,154400,375820070,2200,2200,2200,2200,0
20240315,154300,375820070,2200,2200,2200,2200,0
20240315,154200,375820070,2200,2200,2200,2200,0
20240315,154100,375820070,2200,2200,2200,2200,0
20240315,154000,375820070,2200,2200,2200,2200,0
20240315,153900,375820070,2200,2200,2200,2200,0
20240315,153800,375820070,2200,2200,2200,2200,0
20240315,153700,375820070,2200,2200,2200,2200,0
20240315,153600,375820070,2200,2200,2200,2200,0
20240315,153500,375820070,2200,2200,2200,2200,0
20240315,153400,375820070,2200,2200,2200,2200,0
20240315,153300,375820070,2200,2200,2200,2200,0
20240315,153200,375820070,2200,2200,2200,2200,0
20240315,153100,375820070,2200,2200,2200,2200,0
20240315,153000,375820070,2200,2200,2200,2200,5216
20240315,152900,364344870,2200,2200,2200,2200,0
20240315,152800,364344870,2200,2200,2200,2200,0
20240315,152700,364344870,2200,2200,2200,2200,0
20240315,152600,364344870,2200,2200,2200,2200,0
20240315,152500,364344870,2200,2200,2200,2200,0
20240315,152400,364344870,2200,2200,2200,2200,0
20240315,152300,364344870,2200,2200,2200,2200,0
20240315,152200,364344870,2200,2200,2200,2200,0
20240315,152100,364344870,2200,2200,2200,2200,0
20240315,152000,364344870,2200,2200,2200,2200,0
20240315,151900,364344870,2200,2200,2200,2200,511
20240315,151800,363220670,2205,2200,2205,2200,519
20240315,151700,362078770,2200,2200,2200,2200,505
20240315,151600,360967770,2200,2200,2200,2200,1
20240315,151500,360965570,2200,2200,2200,2200,600
20240315,151400,359645570,2200,2200,2200,2200,0
20240315,151300,359645570,2200,2200,2200,2200,63
20240315,151200,359506970,2200,2200,2200,2200,981
20240315,151100,357348770,2200,2195,2200,2195,4
20240315,151000,357339975,2200,2200,2200,2200,13
20240315,150900,357311375,2200,2200,2200,2200,170
20240315,150800,356937375,2200,2200,2200,2200,9
20240315,150700,356917575,2200,2200,2200,2200,91
20240315,150600,356717375,2200,2195,2200,2190,502
20240315,150500,355617980,2195,2195,2195,2195,1
20240315,150400,355615785,2200,2200,2200,2200,1
20240315,150300,355613585,2195,2195,2195,2195,95
20240315,150200,355405060,2200,2200,2200,2200,0
20240315,150100,355405060,2200,2195,2200,2195,1506
20240315,150000,352099360,2195,2195,2195,2195,0
20240315,145900,352099360,2195,2195,2195,2195,100
20240315,145800,351879860,2195,2195,2195,2195,0
20240315,145700,351879860,2195,2195,2195,2195,0
20240315,145600,351879860,2195,2195,2195,2195,4
20240315,145500,351871080,2195,2195,2195,2195,0
20240315,145400,351871080,2195,2195,2195,2195,11
20240315,145300,351846935,2195,2190,2195,2190,346
20240315,145200,351088185,2190,2190,2190,2190,1
20240315,145100,351085995,2190,2190,2190,2190,3655
20240315,145000,343081545,2195,2195,2195,2195,0
20240315,144900,343081545,2195,2195,2195,2195,135
20240315,144800,342785220,2200,2200,2200,2200,1
20240315,144700,342783020,2195,2195,2195,2195,3
20240315,144600,342776435,2200,2200,2200,2200,0
20240315,144500,342776435,2200,2200,2200,2200,0
20240315,144400,342776435,2200,2200,2200,2200,20
20240315,144300,342732435,2200,2200,2200,2200,0
20240315,144200,342732435,2200,2200,2200,2200,0
20240315,144100,342732435,2200,2200,2200,2200,0
20240315,144000,342732435,2200,2200,2200,2200,198
20240315,143900,342296835,2200,2200,2200,2200,8
20240315,143800,342279235,2200,2200,2200,2200,0
20240315,143700,342279235,2200,2195,2200,2195,524
20240315,143600,341128965,2195,2200,2200,2195,113
20240315,143500,340880905,2200,2200,2200,2200,0
20240315,143400,340880905,2200,2195,2200,2195,23
20240315,143300,340830310,2200,2195,2200,2195,10
20240315,143200,340808315,2200,2190,2200,2190,301
20240315,143100,340149115,2200,2195,2200,2195,300
20240315,143000,339490350,2195,2195,2195,2195,0
20240315,142900,339490350,2195,2195,2195,2195,750
20240315,142800,337844100,2195,2195,2195,2195,0
20240315,142700,337844100,2195,2195,2195,2195,11
20240315,142600,337819955,2190,2190,2190,2190,10
20240315,142500,337798055,2190,2190,2190,2190,30
20240315,142400,337732355,2195,2195,2195,2195,0
20240315,142300,337732355,2195,2190,2195,2190,75
20240315,142200,337568095,2190,2190,2190,2190,202
20240315,142100,337125715,2185,2185,2185,2185,10
20240315,142000,337103865,2185,2190,2195,2185,3350
20240315,141900,329783170,2190,2190,2190,2190,18
20240315,141800,329743750,2200,2200,2200,2190,11448
20240315,141700,304670450,2200,2200,2200,2200,0
20240315,141600,304670450,2200,2200,2200,2200,102
20240315,141500,304446050,2200,2200,2200,2200,0
20240315,141400,304446050,2200,2190,2200,2190,23
20240315,141300,304395670,2190,2190,2190,2190,1841
20240315,141200,300363880,2200,2190,2200,2190,2021
20240315,141100,295937880,2200,2195,2200,2195,132
20240315,141000,295648135,2195,2195,2195,2195,221
20240315,140900,295163040,2195,2195,2195,2190,560
20240315,140800,293936090,2200,2195,2200,2195,7318
20240315,140700,277873075,2200,2195,2200,2195,2701
20240315,140600,271944290,2200,2200,2200,2200,8
20240315,140500,271926690,2205,2205,2205,2205,4
20240315,140400,271917870,2195,2195,2195,2195,3010
20240315,140300,265310920,2195,2190,2195,2190,870
20240315,140200,263404610,2190,2195,2210,2190,16799
20240315,140100,226547385,2195,2205,2205,2195,8388
20240315,140000,208123915,2210,2210,2210,2210,0
20240315,135900,208123915,2210,2210,2210,2210,0
20240315,135800,208123915,2210,2210,2210,2210,0
20240315,135700,208123915,2210,2210,2210,2210,0
20240315,135600,208123915,2210,2210,2210,2210,0
20240315,135500,208123915,2210,2200,2210,2200,16
20240315,135400,208088655,2210,2210,2210,2210,0
20240315,135300,208088655,2210,2210,2210,2210,0
20240315,135200,208088655,2210,2210,2210,2210,0
20240315,135100,208088655,2210,2210,2210,2210,0
20240315,135000,208088655,2210,2210,2210,2210,0
20240315,134900,208088655,2210,2205,2210,2200,13635
20240315,134800,178087295,2210,2210,2210,2210,0
20240315,134700,178087295,2210,2210,2210,2210,0
20240315,134600,178087295,2210,2210,2210,2210,1
20240315,134500,178085085,2210,2210,2210,2210,0
20240315,134400,178085085,2210,2210,2210,2210,1
20240315,134300,178082875,2210,2210,2210,2210,0
20240315,134200,178082875,2210,2210,2210,2210,1
20240315,134100,178080665,2205,2205,2205,2205,0
20240315,134000,178080665,2205,2205,2205,2205,300
20240315,133900,177419165,2215,2215,2215,2215,0
20240315,133800,177419165,2215,2215,2215,2215,5
20240315,133700,177408090,2215,2215,2215,2215,135
20240315,133600,177109065,2215,2215,2215,2215,0
20240315,133500,177109065,2215,2215,2215,2215,20
20240315,133400,177064765,2215,2210,2215,2210,157
20240315,133300,176717740,2215,2215,2215,2215,0
20240315,133200,176717740,2215,2210,2215,2210,1000
20240315,133100,174505765,2210,2210,2210,2210,0
20240315,133000,174505765,2210,2210,2210,2210,3
20240315,132900,174499135,2210,2210,2210,2210,0
20240315,132800,174499135,2210,2210,2210,2210,0
20240315,132700,174499135,2210,2210,2210,2210,1
20240315,132600,174496925,2210,2210,2210,2210,4
20240315,132500,174488085,2210,2210,2210,2210,150
20240315,132400,174156585,2210,2210,2210,2210,1
20240315,132300,174154375,2205,2210,2210,2205,325
20240315,132200,173437250,2210,2210,2210,2210,0
20240315,132100,173437250,2210,2210,2210,2210,46
20240315,132000,173335590,2210,2210,2210,2210,46
20240315,131900,173233930,2210,2205,2210,2205,763
20240315,131800,171551280,2210,2210,2210,2210,100
20240315,131700,171330280,2210,2210,2210,2210,0
20240315,131600,171330280,2210,2210,2210,2210,7
20240315,131500,171314810,2210,2210,2210,2210,0
20240315,131400,171314810,2210,2210,2210,2210,0
20240315,131300,171314810,2210,2210,2210,2210,0
20240315,131200,171314810,2210,2210,2210,2210,3
20240315,131100,171308180,2205,2205,2205,2205,2
20240315,131000,171303770,2210,2210,2210,2210,0
20240315,130900,171303770,2210,2210,2210,2210,0
20240315,130800,171303770,2210,2210,2210,2210,0
20240315,130700,171303770,2210,2210,2210,2210,4
20240315,130600,171294930,2210,2210,2210,2210,0
20240315,130500,171294930,2210,2210,2210,2210,0
20240315,130400,171294930,2210,2210,2210,2210,0
20240315,130300,171294930,2210,2210,2210,2210,56
20240315,130200,171171170,2210,2210,2210,2210,0
20240315,130100,171171170,2210,2210,2210,2210,0
20240315,130000,171171170,2210,2210,2210,2210,200
20240315,125900,170729170,2210,2210,2210,2210,0
20240315,125800,170729170,2210,2210,2210,2210,3
20240315,125700,170722540,2200,2205,2205,2200,153
20240315,125600,170385810,2210,2210,2210,2210,0
20240315,125500,170385810,2210,2210,2210,2210,0
20240315,125400,170385810,2210,2210,2210,2210,0
20240315,125300,170385810,2210,2210,2210,2210,24
20240315,125200,170332770,2210,2210,2210,2210,7
20240315,125100,170317300,2210,2210,2210,2210,0
20240315,125000,170317300,2210,2205,2210,2205,77
20240315,124900,170147510,2210,2210,2210,2210,0
20240315,124800,170147510,2210,2210,2210,2210,0
20240315,124700,170147510,2210,2210,2210,2210,0
20240315,124600,170147510,2210,2210,2210,2210,0
20240315,124500,170147510,2210,2210,2210,2210,0
20240315,124400,170147510,2210,2210,2210,2210,1
20240315,124300,170145300,2200,2205,2210,2200,111
20240315,124200,169900590,2205,2205,2205,2205,0
20240315,124100,169900590,2205,2205,2210,2205,31
20240315,124000,169832230,2215,2215,2215,2215,0
20240315,123900,169832230,2215,2215,2215,2215,0
20240315,123800,169832230,2215,2215,2215,2215,0
20240315,123700,169832230,2215,2215,2215,2215,0
20240315,123600,169832230,2215,2215,2215,2215,0
20240315,123500,169832230,2215,2215,2215,2215,0
20240315,123400,169832230,2215,2215,2215,2215,0
20240315,123300,169832230,2215,2215,2215,2215,0
20240315,123200,169832230,2215,2215,2215,2215,150
20240315,123100,169499980,2215,2215,2215,2215,0
20240315,123000,169499980,2215,2215,2215,2215,0
20240315,122900,169499980,2215,2215,2215,2215,0
20240315,122800,169499980,2215,2215,2215,2215,0
20240315,122700,169499980,2215,2210,2215,2210,513
20240315,122600,168366245,2210,2200,2210,2200,1457
20240315,122500,165160405,2205,2205,2205,2205,1
20240315,122400,165158200,2205,2205,2205,2205,94
20240315,122300,164950930,2205,2210,2210,2205,1325
20240315,122200,162029275,2210,2210,2210,2210,16
20240315,122100,161993915,2210,2210,2210,2210,500
20240315,122000,160888915,2215,2215,2215,2215,0
20240315,121900,160888915,2215,2215,2215,2215,0
20240315,121800,160888915,2215,2215,2215,2215,0
20240315,121700,160888915,2215,2210,2215,2210,11
20240315,121600,160864600,2215,2210,2215,2210,5
20240315,121500,160853545,2215,2215,2215,2215,130
20240315,121400,160565595,2215,2215,2215,2215,0
20240315,121300,160565595,2215,2215,2215,2215,0
20240315,121200,160565595,2215,2215,2215,2215,0
20240315,121100,160565595,2215,2215,2215,2215,0
20240315,121000,160565595,2215,2215,2215,2215,0
20240315,120900,160565595,2215,2215,2215,2215,0
20240315,120800,160565595,2215,2215,2215,2215,0
20240315,120700,160565595,2215,2205,2215,2205,4
20240315,120600,160556765,2215,2215,2215,2215,0
20240315,120500,160556765,2215,2210,2215,2200,112
20240315,120400,160310235,2215,2210,2215,2210,63
20240315,120300,160171000,2215,2215,2215,2215,0
20240315,120200,160171000,2215,2215,2215,2215,100
20240315,120100,159949500,2215,2215,2215,2215,0
20240315,120000,159949500,2215,2215,2215,2215,0
20240315,115900,159949500,2215,2215,2215,2215,0
20240315,115800,159949500,2215,2215,2215,2215,3
20240315,115700,159942855,2215,2215,2215,2215,0
20240315,115600,159942855,2215,2215,2215,2215,0
20240315,115500,159942855,2215,2210,2215,2210,2
20240315,115400,159938430,2215,2215,2215,2215,0
20240315,115300,159938430,2215,2210,2215,2210,2
20240315,115200,159934005,2210,2215,2215,2210,46
20240315,115100,159832340,2200,2200,2200,2200,0
20240315,115000,159832340,2200,2200,2200,2200,700
20240315,114900,158292340,2200,2215,2215,2200,74
20240315,114800,158128975,2210,2210,2210,2210,0
20240315,114700,158128975,2210,2210,2210,2210,0
20240315,114600,158128975,2210,2210,2210,2210,5
20240315,114500,158117925,2215,2200,2215,2200,106
20240315,114400,157883200,2200,2205,2205,2200,1625
20240315,114300,154307875,2205,2210,2215,2205,277
20240315,114200,153695715,2215,2215,2215,2200,82
20240315,114100,153514655,2215,2215,2215,2215,2
20240315,114000,153510225,2200,2200,2200,2200,3
20240315,113900,153503625,2215,2215,2215,2215,0
20240315,113800,153503625,2215,2215,2215,2215,0
20240315,113700,153503625,2215,2215,2215,2215,0
20240315,113600,153503625,2215,2215,2215,2215,0
20240315,113500,153503625,2215,2210,2215,2200,4467
20240315,113400,143672950,2215,2215,2215,2215,1
20240315,113300,143670735,2215,2215,2215,2215,0
20240315,113200,143670735,2215,2215,2215,2215,0
20240315,113100,143670735,2215,2215,2215,2215,0
20240315,113000,143670735,2215,2215,2215,2215,93
20240315,112900,143464740,2215,2215,2215,2215,0
20240315,112800,143464740,2215,2215,2215,2215,0
20240315,112700,143464740,2215,2215,2215,2215,0
20240315,112600,143464740,2215,2215,2215,2215,0
20240315,112500,143464740,2215,2215,2215,2215,0
20240315,112400,143464740,2215,2210,2215,2210,503
20240315,112300,142350605,2210,2210,2210,2210,73
20240315,112200,142189275,2205,2205,2205,2205,0
20240315,112100,142189275,2205,2210,2210,2205,2018
20240315,112000,137737980,2210,2210,2210,2210,17
20240315,111900,137700410,2210,2210,2210,2210,474
20240315,111800,136652870,2215,2215,2215,2215,1
20240315,111700,136650655,2210,2210,2210,2210,100
20240315,111600,136429655,2210,2215,2215,2210,41
20240315,111500,136339040,2215,2215,2215,2215,12
20240315,111400,136312460,2215,2210,2215,2210,563
20240315,111300,135065725,2210,2210,2210,2210,0
20240315,111200,135065725,2210,2210,2210,2210,238
20240315,111100,134539745,2215,2210,2215,2210,29
20240315,111000,134475520,2210,2215,2215,2210,54
20240315,110900,134355920,2215,2215,2215,2215,5
20240315,110800,134344845,2215,2215,2215,2215,0
20240315,110700,134344845,2215,2215,2215,2215,0
20240315,110600,134344845,2215,2215,2215,2215,0
20240315,110500,134344845,2215,2215,2215,2215,0
20240315,110400,134344845,2215,2215,2215,2215,0
20240315,110300,134344845,2215,2210,2215,2210,4
20240315,110200,134336000,2215,2215,2215,2215,0
20240315,110100,134336000,2215,2210,2215,2210,444
20240315,110000,133354740,2210,2210,2215,2200,2110
20240315,105900,128704145,2210,2210,2210,2205,502
20240315,105800,127596725,2210,2215,2215,2210,163
20240315,105700,127235745,2215,2215,2215,2215,0
20240315,105600,127235745,2215,2215,2215,2215,0
20240315,105500,127235745,2215,2215,2215,2215,1
20240315,105400,127233530,2210,2210,2210,2205,3354
20240315,105300,119833075,2215,2215,2215,2215,50
20240315,105200,119722325,2215,2215,2215,2215,3
20240315,105100,119715680,2215,2215,2215,2215,1
20240315,105000,119713465,2215,2210,2215,2210,55
20240315,104900,119591890,2210,2215,2215,2210,17
20240315,104800,119554305,2210,2210,2210,2210,402
20240315,104700,118665885,2215,2215,2215,2215,0
20240315,104600,118665885,2215,2215,2215,2215,10
20240315,104500,118643735,2215,2215,2215,2215,20
20240315,104400,118599435,2215,2215,2215,2215,228
20240315,104300,118094415,2210,2210,2210,2210,1
20240315,104200,118092205,2215,2215,2215,2215,201
20240315,104100,117646990,2215,2215,2215,2215,73
20240315,104000,117485295,2220,2220,2220,2220,0
20240315,103900,117485295,2220,2220,2220,2220,0
20240315,103800,117485295,2220,2220,2220,2220,0
20240315,103700,117485295,2220,2220,2220,2220,0
20240315,103600,117485295,2220,2220,2220,2220,0
20240315,103500,117485295,2220,2220,2220,2220,0
20240315,103400,117485295,2220,2215,2220,2215,4
20240315,103300,117476430,2220,2215,2220,2215,4
20240315,103200,117467565,2215,2220,2220,2215,99
20240315,103100,117248275,2220,2220,2220,2220,0
20240315,103000,117248275,2220,2220,2220,2220,0
20240315,102900,117248275,2220,2220,2220,2220,0
20240315,102800,117248275,2220,2220,2220,2220,0
20240315,102700,117248275,2220,2215,2220,2215,8
20240315,102600,117230535,2215,2215,2215,2215,0
20240315,102500,117230535,2215,2215,2215,2215,36
20240315,102400,117150795,2215,2215,2215,2215,518
20240315,102300,116003425,2220,2215,2220,2215,2
20240315,102200,115998990,2215,2215,2215,2215,989
20240315,102100,113808355,2215,2215,2215,2215,8
20240315,102000,113790635,2210,2210,2210,2210,3
20240315,101900,113784005,2215,2215,2215,2215,0
20240315,101800,113784005,2215,2215,2215,2215,5
20240315,101700,113772930,2215,2210,2215,2210,102
20240315,101600,113547500,2215,2215,2215,2210,117
20240315,101500,113288650,2215,2205,2215,2205,157
20240315,101400,112942145,2210,2210,2210,2210,53
20240315,101300,112825015,2210,2210,2210,2210,14
20240315,101200,112794075,2210,2210,2210,2210,6
20240315,101100,112780815,2210,2210,2210,2210,1
20240315,101000,112778605,2210,2210,2210,2210,0
20240315,100900,112778605,2210,2210,2210,2210,0
20240315,100800,112778605,2210,2210,2210,2210,2
20240315,100700,112774185,2210,2210,2210,2210,55
20240315,100600,112652635,2210,2205,2210,2200,1906
20240315,100500,108451795,2200,2200,2200,2200,55
20240315,100400,108330795,2215,2215,2225,2195,21031
20240315,100300,61999215,2225,2225,2225,2225,3
20240315,100200,61992540,2225,2215,2225,2215,203
20240315,100100,61542865,2225,2225,2225,2225,6
20240315,100000,61529515,2215,2225,2225,2215,452
20240315,095900,60528325,2225,2225,2225,2225,5
20240315,095800,60517200,2225,2225,2225,2225,1
20240315,095700,60514975,2225,2225,2225,2225,1
20240315,095600,60512750,2225,2225,2225,2225,0
20240315,095500,60512750,2225,2225,2225,2220,102
20240315,095400,60286050,2210,2225,2225,2210,90
20240315,095300,60087135,2215,2215,2215,2210,626
20240315,095200,58703545,2215,2210,2215,2210,547
20240315,095100,57494660,2215,2215,2215,2215,1001
20240315,095000,55277445,2225,2225,2225,2225,20
20240315,094900,55232945,2225,2225,2225,2225,0
20240315,094800,55232945,2225,2225,2225,2220,113
20240315,094700,54981970,2230,2230,2230,2230,0
20240315,094600,54981970,2230,2230,2230,2230,0
20240315,094500,54981970,2230,2230,2230,2230,2
20240315,094400,54977510,2230,2215,2230,2215,27
20240315,094300,54917675,2215,2215,2215,2210,7
20240315,094200,54902190,2215,2215,2215,2215,0
20240315,094100,54902190,2215,2210,2215,2210,429
20240315,094000,53954075,2210,2210,2210,2205,1103
20240315,093900,51521445,2210,2210,2210,2210,11
20240315,093800,51497135,2210,2215,2215,2210,2708
20240315,093700,45509530,2230,2215,2230,2215,27
20240315,093600,45449710,2215,2215,2215,2215,24
20240315,093500,45396550,2230,2230,2230,2230,0
20240315,093400,45396550,2230,2230,2230,2230,0
20240315,093300,45396550,2230,2215,2230,2215,331
20240315,093200,44663370,2230,2230,2230,2230,4
20240315,093100,44654450,2230,2230,2230,2230,0
20240315,093000,44654450,2230,2215,2230,2215,255
20240315,092900,44088540,2225,2225,2225,2225,0
20240315,092800,44088540,2225,2215,2225,2215,137
20240315,092700,43784470,2220,2215,2220,2215,894
20240315,092600,41804140,2215,2215,2215,2215,5
20240315,092500,41793065,2215,2215,2215,2215,221
20240315,092400,41303550,2215,2215,2215,2215,9
20240315,092300,41283615,2215,2210,2215,2210,348
20240315,092200,40514530,2210,2210,2210,2210,83
20240315,092100,40331100,2215,2215,2215,2210,2025
20240315,092000,35855725,2215,2215,2215,2215,3
20240315,091900,35849080,2205,2205,2215,2200,1608
20240315,091800,32304590,2215,2215,2215,2205,11
20240315,091700,32280235,2215,2215,2215,2200,447
20240315,091600,31296575,2215,2215,2215,2205,1283
20240315,091500,28467500,2215,2215,2215,2215,0
20240315,091400,28467500,2215,2210,2215,2200,2002
20240315,091300,24061950,2215,2215,2215,2215,0
20240315,091200,24061950,2215,2210,2215,2210,109
20240315,091100,23821020,2220,2220,2220,2220,0
20240315,091000,23821020,2220,2220,2220,2200,1506
20240315,090900,20504375,2215,2220,2220,2215,660
20240315,090800,19042225,2220,2235,2235,2215,752
20240315,090700,17376305,2240,2240,2240,2240,0
20240315,090600,17376305,2240,2240,2240,2240,8
20240315,090500,17358385,2240,2240,2240,2215,3349
20240315,090400,9923725,2245,2245,2245,2245,1
20240315,090300,9921480,2230,2225,2245,2225,1506
20240315,090200,6566750,2245,2225,2245,2225,302
20240315,090100,5894760,2245,2245,2245,2230,4
20240315,090000,5885795,2230,2240,2245,2230,2627