stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204200,272812430,2260,2260,2260,2260,12730
20240319,204100,272812430,2260,2260,2260,2260,0
20240319,204000,272812430,2260,2260,2260,2260,0
20240319,203900,272812430,2260,2260,2260,2260,0
20240319,203800,272812430,2260,2260,2260,2260,0
20240319,203700,272812430,2260,2260,2260,2260,0
20240319,203600,272812430,2260,2260,2260,2260,0
20240319,203500,272812430,2260,2260,2260,2260,0
20240319,203400,272812430,2260,2260,2260,2260,0
20240319,203300,272812430,2260,2260,2260,2260,0
20240319,203200,272812430,2260,2260,2260,2260,0
20240319,203100,272812430,2260,2260,2260,2260,0
20240319,203000,272812430,2260,2260,2260,2260,0
20240319,202900,272812430,2260,2260,2260,2260,0
20240319,202800,272812430,2260,2260,2260,2260,0
20240319,202700,272812430,2260,2260,2260,2260,0
20240319,202600,272812430,2260,2260,2260,2260,0
20240319,202500,272812430,2260,2260,2260,2260,0
20240319,202400,272812430,2260,2260,2260,2260,0
20240319,202300,272812430,2260,2260,2260,2260,0
20240319,202200,272812430,2260,2260,2260,2260,0
20240319,202100,272812430,2260,2260,2260,2260,0
20240319,202000,272812430,2260,2260,2260,2260,0
20240319,201900,272812430,2260,2260,2260,2260,0
20240319,201800,272812430,2260,2260,2260,2260,0
20240319,201700,272812430,2260,2260,2260,2260,0
20240319,201600,272812430,2260,2260,2260,2260,0
20240319,201500,272812430,2260,2260,2260,2260,0
20240319,201400,272812430,2260,2260,2260,2260,0
20240319,201300,272812430,2260,2260,2260,2260,0
20240319,201200,272812430,2260,2260,2260,2260,12730
20240319,201100,272812430,2260,2260,2260,2260,0
20240319,201000,272812430,2260,2260,2260,2260,0
20240319,200900,272812430,2260,2260,2260,2260,0
20240319,200800,272812430,2260,2260,2260,2260,0
20240319,200700,272812430,2260,2260,2260,2260,0
20240319,200600,272812430,2260,2260,2260,2260,0
20240319,200500,272812430,2260,2260,2260,2260,0
20240319,200400,272812430,2260,2260,2260,2260,0
20240319,200300,272812430,2260,2260,2260,2260,0
20240319,200200,272812430,2260,2260,2260,2260,0
20240319,200100,272812430,2260,2260,2260,2260,0
20240319,200000,272812430,2260,2260,2260,2260,0
20240319,195900,272812430,2260,2260,2260,2260,0
20240319,195800,272812430,2260,2260,2260,2260,0
20240319,195700,272812430,2260,2260,2260,2260,0
20240319,195600,272812430,2260,2260,2260,2260,0
20240319,195500,272812430,2260,2260,2260,2260,0
20240319,195400,272812430,2260,2260,2260,2260,0
20240319,195300,272812430,2260,2260,2260,2260,0
20240319,195200,272812430,2260,2260,2260,2260,0
20240319,195100,272812430,2260,2260,2260,2260,0
20240319,195000,272812430,2260,2260,2260,2260,0
20240319,194900,272812430,2260,2260,2260,2260,0
20240319,194800,272812430,2260,2260,2260,2260,0
20240319,194700,272812430,2260,2260,2260,2260,0
20240319,194600,272812430,2260,2260,2260,2260,0
20240319,194500,272812430,2260,2260,2260,2260,0
20240319,194400,272812430,2260,2260,2260,2260,0
20240319,194300,272812430,2260,2260,2260,2260,0
20240319,194200,272812430,2260,2260,2260,2260,12730
20240319,194100,272812430,2260,2260,2260,2260,0
20240319,194000,272812430,2260,2260,2260,2260,0
20240319,193900,272812430,2260,2260,2260,2260,0
20240319,193800,272812430,2260,2260,2260,2260,0
20240319,193700,272812430,2260,2260,2260,2260,0
20240319,193600,272812430,2260,2260,2260,2260,0
20240319,193500,272812430,2260,2260,2260,2260,0
20240319,193400,272812430,2260,2260,2260,2260,0
20240319,193300,272812430,2260,2260,2260,2260,0
20240319,193200,272812430,2260,2260,2260,2260,0
20240319,193100,272812430,2260,2260,2260,2260,0
20240319,193000,272812430,2260,2260,2260,2260,0
20240319,192900,272812430,2260,2260,2260,2260,0
20240319,192800,272812430,2260,2260,2260,2260,0
20240319,192700,272812430,2260,2260,2260,2260,0
20240319,192600,272812430,2260,2260,2260,2260,0
20240319,192500,272812430,2260,2260,2260,2260,0
20240319,192400,272812430,2260,2260,2260,2260,0
20240319,192300,272812430,2260,2260,2260,2260,0
20240319,192200,272812430,2260,2260,2260,2260,0
20240319,192100,272812430,2260,2260,2260,2260,0
20240319,192000,272812430,2260,2260,2260,2260,0
20240319,191900,272812430,2260,2260,2260,2260,0
20240319,191800,272812430,2260,2260,2260,2260,0
20240319,191700,272812430,2260,2260,2260,2260,0
20240319,191600,272812430,2260,2260,2260,2260,0
20240319,191500,272812430,2260,2260,2260,2260,0
20240319,191400,272812430,2260,2260,2260,2260,0
20240319,191300,272812430,2260,2260,2260,2260,0
20240319,191200,272812430,2260,2260,2260,2260,12730
20240319,191100,272812430,2260,2260,2260,2260,0
20240319,191000,272812430,2260,2260,2260,2260,0
20240319,190900,272812430,2260,2260,2260,2260,0
20240319,190800,272812430,2260,2260,2260,2260,0
20240319,190700,272812430,2260,2260,2260,2260,0
20240319,190600,272812430,2260,2260,2260,2260,0
20240319,190500,272812430,2260,2260,2260,2260,0
20240319,190400,272812430,2260,2260,2260,2260,0
20240319,190300,272812430,2260,2260,2260,2260,0
20240319,190200,272812430,2260,2260,2260,2260,0
20240319,190100,272812430,2260,2260,2260,2260,0
20240319,190000,272812430,2260,2260,2260,2260,0
20240319,185900,272812430,2260,2260,2260,2260,0
20240319,185800,272812430,2260,2260,2260,2260,0
20240319,185700,272812430,2260,2260,2260,2260,0
20240319,185600,272812430,2260,2260,2260,2260,0
20240319,185500,272812430,2260,2260,2260,2260,0
20240319,185400,272812430,2260,2260,2260,2260,0
20240319,185300,272812430,2260,2260,2260,2260,0
20240319,185200,272812430,2260,2260,2260,2260,0
20240319,185100,272812430,2260,2260,2260,2260,0
20240319,185000,272812430,2260,2260,2260,2260,0
20240319,184900,272812430,2260,2260,2260,2260,0
20240319,184800,272812430,2260,2260,2260,2260,0
20240319,184700,272812430,2260,2260,2260,2260,0
20240319,184600,272812430,2260,2260,2260,2260,0
20240319,184500,272812430,2260,2260,2260,2260,0
20240319,184400,272812430,2260,2260,2260,2260,0
20240319,184300,272812430,2260,2260,2260,2260,0
20240319,184200,272812430,2260,2260,2260,2260,12730
20240319,184100,272812430,2260,2260,2260,2260,0
20240319,184000,272812430,2260,2260,2260,2260,0
20240319,183900,272812430,2260,2260,2260,2260,0
20240319,183800,272812430,2260,2260,2260,2260,0
20240319,183700,272812430,2260,2260,2260,2260,0
20240319,183600,272812430,2260,2260,2260,2260,0
20240319,183500,272812430,2260,2260,2260,2260,0
20240319,183400,272812430,2260,2260,2260,2260,0
20240319,183300,272812430,2260,2260,2260,2260,0
20240319,183200,272812430,2260,2260,2260,2260,0
20240319,183100,272812430,2260,2260,2260,2260,0
20240319,183000,272812430,2260,2260,2260,2260,0
20240319,182900,272812430,2260,2260,2260,2260,0
20240319,182800,272812430,2260,2260,2260,2260,0
20240319,182700,272812430,2260,2260,2260,2260,0
20240319,182600,272812430,2260,2260,2260,2260,0
20240319,182500,272812430,2260,2260,2260,2260,0
20240319,182400,272812430,2260,2260,2260,2260,0
20240319,182300,272812430,2260,2260,2260,2260,0
20240319,182200,272812430,2260,2260,2260,2260,0
20240319,182100,272812430,2260,2260,2260,2260,0
20240319,182000,272812430,2260,2260,2260,2260,0
20240319,181900,272812430,2260,2260,2260,2260,0
20240319,181800,272812430,2260,2260,2260,2260,0
20240319,181700,272812430,2260,2260,2260,2260,0
20240319,181600,272812430,2260,2260,2260,2260,0
20240319,181500,272812430,2260,2260,2260,2260,0
20240319,181400,272812430,2260,2260,2260,2260,0
20240319,181300,272812430,2260,2260,2260,2260,0
20240319,181200,272812430,2260,2260,2260,2260,12730
20240319,181100,272812430,2260,2260,2260,2260,0
20240319,181000,272812430,2260,2260,2260,2260,0
20240319,180900,272812430,2260,2260,2260,2260,0
20240319,180800,272812430,2260,2260,2260,2260,0
20240319,180700,272812430,2260,2260,2260,2260,0
20240319,180600,272812430,2260,2260,2260,2260,0
20240319,180500,272812430,2260,2260,2260,2260,0
20240319,180400,272812430,2260,2260,2260,2260,0
20240319,180300,272812430,2260,2260,2260,2260,0
20240319,180200,272812430,2260,2260,2260,2260,0
20240319,180100,272812430,2260,2260,2260,2260,0
20240319,180000,272812430,2260,2260,2260,2260,0
20240319,175900,272812430,2260,2260,2260,2260,0
20240319,175800,272812430,2260,2260,2260,2260,0
20240319,175700,272812430,2260,2260,2260,2260,0
20240319,175600,272812430,2260,2260,2260,2260,0
20240319,175500,272812430,2260,2260,2260,2260,0
20240319,175400,272812430,2260,2260,2260,2260,0
20240319,175300,272812430,2260,2260,2260,2260,0
20240319,175200,272812430,2260,2260,2260,2260,0
20240319,175100,272812430,2260,2260,2260,2260,0
20240319,175000,272812430,2260,2260,2260,2260,0
20240319,174900,272812430,2260,2260,2260,2260,0
20240319,174800,272812430,2260,2260,2260,2260,0
20240319,174700,272812430,2260,2260,2260,2260,0
20240319,174600,272812430,2260,2260,2260,2260,0
20240319,174500,272812430,2260,2260,2260,2260,0
20240319,174400,272812430,2260,2260,2260,2260,0
20240319,174300,272812430,2260,2260,2260,2260,0
20240319,174200,272812430,2260,2260,2260,2260,12730
20240319,174100,272812430,2260,2260,2260,2260,0
20240319,174000,272812430,2260,2260,2260,2260,0
20240319,173900,272812430,2260,2260,2260,2260,0
20240319,173800,272812430,2260,2260,2260,2260,0
20240319,173700,272812430,2260,2260,2260,2260,0
20240319,173600,272812430,2260,2260,2260,2260,0
20240319,173500,272812430,2260,2260,2260,2260,0
20240319,173400,272812430,2260,2260,2260,2260,0
20240319,173300,272812430,2260,2260,2260,2260,0
20240319,173200,272812430,2260,2260,2260,2260,0
20240319,173100,272812430,2260,2260,2260,2260,0
20240319,173000,272812430,2260,2260,2260,2260,0
20240319,172900,272812430,2260,2260,2260,2260,0
20240319,172800,272812430,2260,2260,2260,2260,0
20240319,172700,272812430,2260,2260,2260,2260,0
20240319,172600,272812430,2260,2260,2260,2260,0
20240319,172500,272812430,2260,2260,2260,2260,0
20240319,172400,272812430,2260,2260,2260,2260,0
20240319,172300,272812430,2260,2260,2260,2260,0
20240319,172200,272812430,2260,2260,2260,2260,0
20240319,172100,272812430,2260,2260,2260,2260,0
20240319,172000,272812430,2260,2260,2260,2260,0
20240319,171900,272812430,2260,2260,2260,2260,0
20240319,171800,272812430,2260,2260,2260,2260,0
20240319,171700,272812430,2260,2260,2260,2260,0
20240319,171600,272812430,2260,2260,2260,2260,0
20240319,171500,272812430,2260,2260,2260,2260,0
20240319,171400,272812430,2260,2260,2260,2260,0
20240319,171300,272812430,2260,2260,2260,2260,0
20240319,171200,272812430,2260,2260,2260,2260,12730
20240319,171100,272812430,2260,2260,2260,2260,0
20240319,171000,272812430,2260,2260,2260,2260,0
20240319,170900,272812430,2260,2260,2260,2260,0
20240319,170800,272812430,2260,2260,2260,2260,0
20240319,170700,272812430,2260,2260,2260,2260,0
20240319,170600,272812430,2260,2260,2260,2260,0
20240319,170500,272812430,2260,2260,2260,2260,0
20240319,170400,272812430,2260,2260,2260,2260,0
20240319,170300,272812430,2260,2260,2260,2260,0
20240319,170200,272812430,2260,2260,2260,2260,0
20240319,170100,272812430,2260,2260,2260,2260,0
20240319,170000,272812430,2260,2260,2260,2260,0
20240319,165900,272812430,2260,2260,2260,2260,0
20240319,165800,272812430,2260,2260,2260,2260,0
20240319,165700,272812430,2260,2260,2260,2260,0
20240319,165600,272812430,2260,2260,2260,2260,0
20240319,165500,272812430,2260,2260,2260,2260,0
20240319,165400,272812430,2260,2260,2260,2260,0
20240319,165300,272812430,2260,2260,2260,2260,0
20240319,165200,272812430,2260,2260,2260,2260,0
20240319,165100,272812430,2260,2260,2260,2260,0
20240319,165000,272812430,2260,2260,2260,2260,0
20240319,164900,272812430,2260,2260,2260,2260,0
20240319,164800,272812430,2260,2260,2260,2260,0
20240319,164700,272812430,2260,2260,2260,2260,0
20240319,164600,272812430,2260,2260,2260,2260,0
20240319,164500,272812430,2260,2260,2260,2260,0
20240319,164400,272812430,2260,2260,2260,2260,0
20240319,164300,272812430,2260,2260,2260,2260,0
20240319,164200,272812430,2260,2260,2260,2260,12730
20240319,164100,272812430,2260,2260,2260,2260,0
20240319,164000,272812430,2260,2260,2260,2260,0
20240319,163900,272812430,2260,2260,2260,2260,0
20240319,163800,272812430,2260,2260,2260,2260,0
20240319,163700,272812430,2260,2260,2260,2260,0
20240319,163600,272812430,2260,2260,2260,2260,0
20240319,163500,272812430,2260,2260,2260,2260,0
20240319,163400,272812430,2260,2260,2260,2260,0
20240319,163300,272812430,2260,2260,2260,2260,0
20240319,163200,272812430,2260,2260,2260,2260,0
20240319,163100,272812430,2260,2260,2260,2260,0
20240319,163000,272812430,2260,2260,2260,2260,0
20240319,162900,272812430,2260,2260,2260,2260,0
20240319,162800,272812430,2260,2260,2260,2260,0
20240319,162700,272812430,2260,2260,2260,2260,0
20240319,162600,272812430,2260,2260,2260,2260,0
20240319,162500,272812430,2260,2260,2260,2260,0
20240319,162400,272812430,2260,2260,2260,2260,0
20240319,162300,272812430,2260,2260,2260,2260,0
20240319,162200,272812430,2260,2260,2260,2260,0
20240319,162100,272812430,2260,2260,2260,2260,0
20240319,162000,272812430,2260,2260,2260,2260,0
20240319,161900,272812430,2260,2260,2260,2260,0
20240319,161800,272812430,2260,2260,2260,2260,0
20240319,161700,272812430,2260,2260,2260,2260,0
20240319,161600,272812430,2260,2260,2260,2260,0
20240319,161500,272812430,2260,2260,2260,2260,0
20240319,161400,272812430,2260,2260,2260,2260,0
20240319,161300,272812430,2260,2260,2260,2260,0
20240319,161200,272812430,2260,2260,2260,2260,12730
20240319,161100,272812430,2260,2260,2260,2260,0
20240319,161000,272812430,2260,2260,2260,2260,0
20240319,160900,272812430,2260,2260,2260,2260,0
20240319,160800,272812430,2260,2260,2260,2260,0
20240319,160700,272812430,2260,2260,2260,2260,0
20240319,160600,272812430,2260,2260,2260,2260,0
20240319,160500,272812430,2260,2260,2260,2260,0
20240319,160400,272812430,2260,2260,2260,2260,0
20240319,160300,272812430,2260,2260,2260,2260,0
20240319,160200,272812430,2260,2260,2260,2260,0
20240319,160100,272812430,2260,2260,2260,2260,0
20240319,160000,272812430,2260,2260,2260,2260,0
20240319,155900,272812430,2260,2260,2260,2260,0
20240319,155800,272812430,2260,2260,2260,2260,0
20240319,155700,272812430,2260,2260,2260,2260,0
20240319,155600,272812430,2260,2260,2260,2260,0
20240319,155500,272812430,2260,2260,2260,2260,0
20240319,155400,272812430,2260,2260,2260,2260,0
20240319,155300,272812430,2260,2260,2260,2260,0
20240319,155200,272812430,2260,2260,2260,2260,0
20240319,155100,272812430,2260,2260,2260,2260,0
20240319,155000,272812430,2260,2260,2260,2260,0
20240319,154900,272812430,2260,2260,2260,2260,0
20240319,154800,272812430,2260,2260,2260,2260,0
20240319,154700,272812430,2260,2260,2260,2260,0
20240319,154600,272812430,2260,2260,2260,2260,0
20240319,154500,272812430,2260,2260,2260,2260,0
20240319,154400,272812430,2260,2260,2260,2260,0
20240319,154300,272812430,2260,2260,2260,2260,0
20240319,154200,272812430,2260,2260,2260,2260,12730
20240319,154100,272812430,2260,2260,2260,2260,0
20240319,154000,272812430,2260,2260,2260,2260,0
20240319,153900,272812430,2260,2260,2260,2260,0
20240319,153800,272812430,2260,2260,2260,2260,0
20240319,153700,272812430,2260,2260,2260,2260,0
20240319,153600,272812430,2260,2260,2260,2260,0
20240319,153500,272812430,2260,2260,2260,2260,0
20240319,153400,272812430,2260,2260,2260,2260,0
20240319,153300,272812430,2260,2260,2260,2260,0
20240319,153200,272812430,2260,2260,2260,2260,0
20240319,153100,272812430,2260,2260,2260,2260,0
20240319,153000,272812430,2260,2260,2260,2260,12730
20240319,152900,244042630,2250,2250,2250,2250,0
20240319,152800,244042630,2250,2250,2250,2250,0
20240319,152700,244042630,2250,2250,2250,2250,0
20240319,152600,244042630,2250,2250,2250,2250,0
20240319,152500,244042630,2250,2250,2250,2250,0
20240319,152400,244042630,2250,2250,2250,2250,0
20240319,152300,244042630,2250,2250,2250,2250,0
20240319,152200,244042630,2250,2250,2250,2250,0
20240319,152100,244042630,2250,2250,2250,2250,0
20240319,152000,244042630,2250,2250,2250,2250,0
20240319,151900,244042630,2250,2245,2250,2240,924
20240319,151800,241969975,2245,2250,2250,2240,135
20240319,151700,241667120,2250,2245,2250,2245,328
20240319,151600,240930745,2250,2250,2250,2245,474
20240319,151500,239865145,2250,2250,2250,2250,838
20240319,151400,237979645,2250,2245,2250,2245,145
20240319,151300,237653965,2255,2255,2255,2250,100
20240319,151200,237428510,2255,2255,2255,2250,76
20240319,151100,237257320,2240,2255,2255,2240,740
20240319,151000,235599040,2245,2245,2245,2240,131
20240319,150900,235305400,2255,2255,2255,2250,89
20240319,150800,235105085,2250,2250,2250,2250,540
20240319,150700,233890085,2250,2250,2250,2250,30
20240319,150600,233822585,2250,2245,2250,2245,50
20240319,150500,233710320,2250,2250,2250,2245,282
20240319,150400,233076875,2250,2250,2250,2250,239
20240319,150300,232539125,2250,2250,2250,2250,87
20240319,150200,232343375,2250,2250,2255,2250,79
20240319,150100,232165470,2255,2255,2255,2245,693
20240319,150000,230608240,2255,2250,2255,2250,39
20240319,145900,230520340,2255,2250,2255,2250,179
20240319,145800,230116885,2255,2255,2255,2250,40
20240319,145700,230026730,2250,2250,2250,2250,538
20240319,145600,228816230,2245,2250,2250,2245,56
20240319,145500,228690280,2250,2250,2250,2250,78
20240319,145400,228514780,2250,2250,2250,2250,38
20240319,145300,228429280,2250,2250,2250,2250,42
20240319,145200,228334780,2250,2250,2250,2250,87
20240319,145100,228139030,2250,2250,2250,2250,49
20240319,145000,228028780,2250,2250,2250,2250,39
20240319,144900,227941030,2250,2250,2250,2240,132
20240319,144800,227644040,2245,2250,2250,2245,94
20240319,144700,227432625,2250,2245,2250,2245,244
20240319,144600,226884670,2250,2245,2250,2245,155
20240319,144500,226536465,2250,2250,2250,2245,68
20240319,144400,226383510,2250,2250,2250,2245,43
20240319,144300,226286955,2250,2245,2250,2245,1444
20240319,144200,223045010,2245,2245,2245,2245,77
20240319,144100,222872145,2245,2245,2245,2245,79
20240319,144000,222694790,2245,2245,2245,2245,153
20240319,143900,222351305,2245,2245,2245,2245,38
20240319,143800,222265995,2245,2245,2245,2245,78
20240319,143700,222090885,2240,2245,2245,2240,60
20240319,143600,221956335,2240,2245,2245,2240,58
20240319,143500,221826270,2245,2240,2245,2240,540
20240319,143400,220616645,2235,2240,2240,2235,688
20240319,143300,219075775,2245,2245,2245,2245,27
20240319,143200,219015160,2245,2245,2245,2245,78
20240319,143100,218840050,2245,2245,2245,2245,29
20240319,143000,218774945,2245,2245,2245,2240,42
20240319,142900,218680700,2235,2240,2245,2235,156
20240319,142800,218331275,2245,2250,2250,2245,76
20240319,142700,218160510,2245,2245,2245,2245,39
20240319,142600,218072955,2245,2250,2250,2245,39
20240319,142500,217985250,2245,2245,2250,2245,357
20240319,142400,217183630,2245,2245,2245,2245,79
20240319,142300,217006275,2245,2245,2245,2245,53
20240319,142200,216887290,2245,2250,2250,2245,122
20240319,142100,216613180,2245,2245,2250,2245,68
20240319,142000,216460375,2250,2250,2250,2235,1046
20240319,141900,214118685,2250,2245,2250,2245,83
20240319,141800,213932160,2245,2250,2250,2245,235
20240319,141700,213404350,2245,2250,2250,2245,192
20240319,141600,212973115,2250,2250,2250,2250,38
20240319,141500,212887615,2250,2250,2250,2250,78
20240319,141400,212712115,2250,2250,2250,2245,122
20240319,141300,212438025,2245,2250,2250,2245,38
20240319,141200,212352570,2250,2250,2250,2245,255
20240319,141100,211779905,2250,2250,2250,2245,43
20240319,141000,211683165,2240,2245,2245,2240,60
20240319,140900,211548575,2245,2245,2245,2245,47
20240319,140800,211443060,2245,2245,2245,2245,78
20240319,140700,211267950,2245,2250,2250,2245,37
20240319,140600,211184880,2235,2250,2250,2235,1023
20240319,140500,208893470,2250,2250,2250,2250,78
20240319,140400,208717970,2250,2245,2250,2245,450
20240319,140300,207705475,2245,2245,2250,2245,116
20240319,140200,207444860,2245,2245,2250,2245,124
20240319,140100,207165980,2250,2250,2250,2240,296
20240319,140000,206501575,2250,2250,2250,2245,139
20240319,135900,206188870,2250,2250,2250,2250,69
20240319,135800,206033620,2250,2250,2250,2250,79
20240319,135700,205855870,2250,2250,2250,2250,13
20240319,135600,205826620,2250,2245,2250,2245,43
20240319,135500,205729890,2250,2250,2250,2250,68
20240319,135400,205576890,2245,2245,2250,2245,74
20240319,135300,205410750,2245,2245,2245,2245,69
20240319,135200,205255845,2245,2245,2245,2245,37
20240319,135100,205172780,2245,2245,2245,2245,257
20240319,135000,204595815,2245,2250,2250,2245,39
20240319,134900,204508110,2245,2245,2245,2245,1038
20240319,134800,202177800,2245,2245,2245,2240,102
20240319,134700,201948960,2245,2245,2245,2245,37
20240319,134600,201865895,2245,2245,2245,2245,18
20240319,134500,201825485,2245,2245,2245,2245,39
20240319,134400,201737930,2245,2245,2245,2245,68
20240319,134300,201585270,2245,2240,2245,2240,50
20240319,134200,201473115,2240,2240,2240,2240,39
20240319,134100,201385755,2240,2240,2240,2240,115
20240319,134000,201128155,2240,2240,2240,2240,40
20240319,133900,201038555,2240,2240,2240,2240,45
20240319,133800,200937755,2240,2240,2240,2240,39
20240319,133700,200850395,2225,2225,2225,2225,0
20240319,133600,200850395,2225,2235,2235,2225,720
20240319,133500,199246975,2245,2245,2245,2245,0
20240319,133400,199246975,2245,2245,2245,2245,0
20240319,133300,199246975,2245,2245,2245,2245,1
20240319,133200,199244730,2240,2240,2240,2240,0
20240319,133100,199244730,2240,2240,2240,2240,1
20240319,133000,199242490,2245,2245,2245,2245,301
20240319,132900,198566745,2245,2245,2245,2245,1
20240319,132800,198564500,2235,2235,2235,2235,1
20240319,132700,198562265,2245,2245,2245,2245,0
20240319,132600,198562265,2245,2245,2245,2245,0
20240319,132500,198562265,2245,2245,2245,2245,7
20240319,132400,198546550,2245,2230,2245,2225,1534
20240319,132300,195126780,2235,2245,2245,2235,217
20240319,132200,194641385,2245,2245,2245,2245,100
20240319,132100,194416885,2235,2245,2245,2235,226
20240319,132000,193911630,2245,2240,2250,2240,104
20240319,131900,193678630,2250,2250,2250,2250,0
20240319,131800,193678630,2250,2240,2250,2240,11642
20240319,131700,167600540,2250,2250,2250,2250,0
20240319,131600,167600540,2250,2250,2250,2250,0
20240319,131500,167600540,2250,2250,2250,2250,10
20240319,131400,167578040,2250,2250,2250,2250,0
20240319,131300,167578040,2250,2250,2250,2250,8
20240319,131200,167560040,2250,2250,2250,2250,0
20240319,131100,167560040,2250,2250,2250,2250,0
20240319,131000,167560040,2250,2250,2250,2250,0
20240319,130900,167560040,2250,2250,2250,2250,10
20240319,130800,167537540,2250,2250,2250,2250,3
20240319,130700,167530790,2250,2235,2250,2230,431
20240319,130600,166569595,2250,2250,2250,2250,0
20240319,130500,166569595,2250,2250,2250,2250,0
20240319,130400,166569595,2250,2250,2250,2250,0
20240319,130300,166569595,2250,2250,2250,2250,0
20240319,130200,166569595,2250,2250,2250,2250,0
20240319,130100,166569595,2250,2250,2250,2250,0
20240319,130000,166569595,2250,2250,2250,2250,0
20240319,125900,166569595,2250,2250,2250,2250,0
20240319,125800,166569595,2250,2235,2250,2235,4
20240319,125700,166560640,2230,2235,2235,2230,44
20240319,125600,166462455,2240,2250,2250,2240,162
20240319,125500,166099425,2250,2250,2250,2250,0
20240319,125400,166099425,2250,2250,2250,2250,0
20240319,125300,166099425,2250,2250,2250,2250,0
20240319,125200,166099425,2250,2250,2250,2250,0
20240319,125100,166099425,2250,2250,2250,2250,0
20240319,125000,166099425,2250,2250,2250,2250,0
20240319,124900,166099425,2250,2230,2250,2230,33
20240319,124800,166025735,2230,2230,2230,2230,34
20240319,124700,165949915,2230,2250,2250,2230,1439
20240319,124600,162740925,2230,2240,2240,2230,103
20240319,124500,162510635,2250,2230,2250,2230,38
20240319,124400,162425875,2250,2250,2250,2250,0
20240319,124300,162425875,2250,2250,2250,2250,0
20240319,124200,162425875,2250,2250,2250,2250,21
20240319,124100,162378625,2250,2250,2250,2250,0
20240319,124000,162378625,2250,2250,2250,2250,0
20240319,123900,162378625,2250,2240,2250,2240,1021
20240319,123800,160091575,2250,2250,2250,2250,3
20240319,123700,160084825,2230,2230,2230,2230,170
20240319,123600,159705725,2250,2230,2250,2230,1622
20240319,123500,156088545,2235,2235,2235,2235,482
20240319,123400,155011275,2250,2250,2250,2250,0
20240319,123300,155011275,2250,2250,2250,2250,0
20240319,123200,155011275,2250,2250,2250,2250,0
20240319,123100,155011275,2250,2240,2250,2240,450
20240319,123000,154003245,2235,2235,2235,2235,10
20240319,122900,153980895,2250,2250,2250,2250,0
20240319,122800,153980895,2250,2250,2250,2250,0
20240319,122700,153980895,2250,2250,2250,2250,11
20240319,122600,153956145,2250,2250,2250,2250,0
20240319,122500,153956145,2250,2240,2250,2230,892
20240319,122400,151966795,2235,2240,2240,2235,1794
20240319,122300,147956620,2255,2255,2255,2255,293
20240319,122200,147295905,2255,2255,2255,2255,298
20240319,122100,146623915,2255,2255,2255,2255,0
20240319,122000,146623915,2255,2255,2255,2255,0
20240319,121900,146623915,2255,2255,2255,2255,1
20240319,121800,146621660,2240,2240,2240,2240,0
20240319,121700,146621660,2240,2240,2240,2240,703
20240319,121600,145046940,2255,2255,2255,2255,3
20240319,121500,145040175,2255,2255,2255,2255,2
20240319,121400,145035665,2250,2250,2250,2250,0
20240319,121300,145035665,2250,2250,2250,2250,500
20240319,121200,143910665,2240,2240,2240,2240,0
20240319,121100,143910665,2240,2240,2240,2240,4
20240319,121000,143901705,2240,2240,2240,2240,0
20240319,120900,143901705,2240,2250,2250,2240,1527
20240319,120800,140476225,2250,2250,2250,2250,0
20240319,120700,140476225,2250,2250,2250,2250,0
20240319,120600,140476225,2250,2250,2250,2250,0
20240319,120500,140476225,2250,2250,2250,2250,0
20240319,120400,140476225,2250,2250,2250,2250,1
20240319,120300,140473975,2250,2250,2250,2250,1
20240319,120200,140471725,2240,2240,2250,2240,9
20240319,120100,140451505,2250,2250,2250,2250,10
20240319,120000,140429005,2250,2250,2250,2250,0
20240319,115900,140429005,2250,2250,2250,2250,0
20240319,115800,140429005,2250,2250,2250,2250,0
20240319,115700,140429005,2250,2250,2250,2250,1
20240319,115600,140426755,2240,2240,2240,2240,578
20240319,115500,139132035,2245,2245,2245,2245,5
20240319,115400,139120810,2245,2245,2245,2245,19
20240319,115300,139078155,2250,2250,2250,2250,0
20240319,115200,139078155,2250,2245,2250,2240,129
20240319,115100,138789155,2250,2250,2250,2250,0
20240319,115000,138789155,2250,2250,2250,2250,0
20240319,114900,138789155,2250,2250,2250,2250,0
20240319,114800,138789155,2250,2250,2250,2250,0
20240319,114700,138789155,2250,2250,2250,2250,131
20240319,114600,138494405,2250,2245,2250,2245,52
20240319,114500,138377660,2245,2245,2245,2245,10
20240319,114400,138355210,2245,2245,2245,2245,397
20240319,114300,137463945,2245,2245,2245,2240,141
20240319,114200,137147600,2245,2245,2245,2245,1
20240319,114100,137145355,2240,2240,2240,2240,0
20240319,114000,137145355,2240,2240,2240,2240,0
20240319,113900,137145355,2240,2245,2245,2240,662
20240319,113800,135661975,2245,2245,2245,2245,0
20240319,113700,135661975,2245,2245,2245,2245,14
20240319,113600,135630545,2245,2245,2245,2245,0
20240319,113500,135630545,2245,2245,2245,2245,205
20240319,113400,135170320,2250,2250,2250,2250,0
20240319,113300,135170320,2250,2250,2250,2250,0
20240319,113200,135170320,2250,2250,2250,2250,0
20240319,113100,135170320,2250,2250,2250,2250,1
20240319,113000,135168070,2250,2250,2250,2250,20
20240319,112900,135123070,2250,2250,2250,2250,0
20240319,112800,135123070,2250,2250,2250,2250,0
20240319,112700,135123070,2250,2250,2250,2250,5
20240319,112600,135111820,2250,2245,2250,2245,1013
20240319,112500,132832995,2245,2245,2245,2245,0
20240319,112400,132832995,2245,2245,2245,2245,200
20240319,112300,132383995,2245,2245,2245,2245,0
20240319,112200,132383995,2245,2245,2245,2245,4
20240319,112100,132375015,2240,2245,2245,2240,6
20240319,112000,132361570,2240,2245,2245,2240,100
20240319,111900,132137375,2250,2250,2250,2250,15
20240319,111800,132103625,2250,2250,2250,2250,0
20240319,111700,132103625,2250,2250,2250,2250,224
20240319,111600,131599625,2250,2250,2250,2250,5
20240319,111500,131588375,2250,2250,2250,2250,100
20240319,111400,131363375,2255,2255,2255,2255,0
20240319,111300,131363375,2255,2255,2255,2255,0
20240319,111200,131363375,2255,2255,2255,2255,0
20240319,111100,131363375,2255,2255,2255,2255,0
20240319,111000,131363375,2255,2255,2255,2255,2
20240319,110900,131358865,2255,2240,2260,2230,5508
20240319,110800,119069435,2265,2260,2265,2260,84
20240319,110700,118879585,2260,2250,2265,2250,2531
20240319,110600,113174905,2250,2250,2250,2250,6
20240319,110500,113161405,2250,2250,2250,2250,600
20240319,110400,111811405,2260,2260,2260,2260,0
20240319,110300,111811405,2260,2250,2260,2250,115
20240319,110200,111552560,2250,2240,2250,2235,3506
20240319,110100,103716025,2250,2250,2250,2250,0
20240319,110000,103716025,2250,2250,2250,2250,0
20240319,105900,103716025,2250,2250,2250,2250,0
20240319,105800,103716025,2250,2250,2250,2250,0
20240319,105700,103716025,2250,2250,2250,2250,0
20240319,105600,103716025,2250,2250,2250,2250,0
20240319,105500,103716025,2250,2250,2250,2250,0
20240319,105400,103716025,2250,2250,2250,2250,0
20240319,105300,103716025,2250,2250,2250,2250,0
20240319,105200,103716025,2250,2250,2250,2250,0
20240319,105100,103716025,2250,2250,2250,2250,0
20240319,105000,103716025,2250,2240,2250,2240,101
20240319,104900,103489775,2250,2250,2250,2250,0
20240319,104800,103489775,2250,2240,2250,2240,182
20240319,104700,103082075,2250,2250,2250,2250,0
20240319,104600,103082075,2250,2250,2250,2250,0
20240319,104500,103082075,2250,2250,2250,2250,5
20240319,104400,103070825,2250,2250,2250,2250,0
20240319,104300,103070825,2250,2250,2250,2250,1
20240319,104200,103068575,2240,2250,2250,2240,2
20240319,104100,103064085,2235,2250,2250,2235,10
20240319,104000,103041610,2250,2240,2250,2240,298
20240319,103900,102373875,2240,2240,2240,2240,4
20240319,103800,102364915,2240,2240,2240,2240,257
20240319,103700,101789235,2240,2245,2245,2240,3099
20240319,103600,94847320,2250,2250,2250,2250,0
20240319,103500,94847320,2250,2250,2250,2245,1288
20240319,103400,91953440,2260,2260,2260,2260,4
20240319,103300,91944400,2260,2250,2260,2250,38
20240319,103200,91858880,2260,2260,2260,2250,1041
20240319,103100,89514370,2250,2250,2250,2250,0
20240319,103000,89514370,2250,2250,2250,2250,86
20240319,102900,89320870,2250,2250,2250,2250,1
20240319,102800,89318620,2265,2265,2265,2265,0
20240319,102700,89318620,2265,2265,2265,2265,0
20240319,102600,89318620,2265,2265,2265,2265,100
20240319,102500,89092120,2265,2255,2265,2255,147
20240319,102400,88760590,2255,2255,2255,2255,0
20240319,102300,88760590,2255,2255,2255,2255,0
20240319,102200,88760590,2255,2255,2255,2255,50
20240319,102100,88647840,2255,2250,2255,2240,6191
20240319,102000,74750085,2255,2255,2255,2255,0
20240319,101900,74750085,2255,2255,2255,2255,20
20240319,101800,74704985,2265,2260,2265,2260,1502
20240319,101700,71304985,2260,2260,2260,2260,1
20240319,101600,71302725,2255,2255,2255,2255,100
20240319,101500,71077225,2260,2260,2260,2260,1
20240319,101400,71074965,2260,2260,2265,2260,1904
20240319,101300,66771920,2265,2260,2265,2260,195
20240319,101200,66330730,2260,2260,2260,2260,400
20240319,101100,65426730,2260,2260,2260,2260,3
20240319,101000,65419950,2250,2250,2250,2250,1
20240319,100900,65417700,2260,2260,2260,2260,88
20240319,100800,65218820,2260,2255,2260,2255,83
20240319,100700,65031300,2260,2260,2260,2260,0
20240319,100600,65031300,2260,2260,2260,2260,0
20240319,100500,65031300,2260,2260,2260,2260,3
20240319,100400,65024520,2260,2260,2260,2260,0
20240319,100300,65024520,2260,2250,2260,2250,249
20240319,100200,64462330,2250,2250,2250,2250,163
20240319,100100,64095580,2245,2245,2250,2245,117
20240319,100000,63832815,2245,2250,2250,2245,501
20240319,095900,62707065,2250,2250,2250,2250,1
20240319,095800,62704815,2260,2250,2260,2250,3
20240319,095700,62698045,2260,2260,2260,2250,81
20240319,095600,62515575,2260,2260,2260,2260,1
20240319,095500,62513315,2260,2260,2260,2260,11
20240319,095400,62488455,2260,2260,2260,2260,0
20240319,095300,62488455,2260,2255,2260,2255,4
20240319,095200,62479425,2250,2250,2250,2250,779
20240319,095100,60726675,2250,2245,2250,2245,904
20240319,095000,58697190,2245,2250,2250,2245,28
20240319,094900,58634295,2250,2245,2250,2245,1377
20240319,094800,55542395,2250,2250,2250,2250,110
20240319,094700,55294895,2250,2235,2250,2235,1556
20240319,094600,51805650,2245,2245,2245,2245,0
20240319,094500,51805650,2245,2240,2245,2240,230
20240319,094400,51289945,2240,2240,2240,2240,31
20240319,094300,51220505,2245,2240,2245,2240,50
20240319,094200,51108455,2245,2240,2245,2240,2798
20240319,094100,44830755,2240,2245,2245,2235,5164
20240319,094000,33288355,2245,2245,2245,2240,1084
20240319,093900,30859745,2245,2245,2250,2245,55
20240319,093800,30736255,2250,2255,2255,2245,84
20240319,093700,30547250,2255,2255,2255,2255,0
20240319,093600,30547250,2255,2255,2255,2255,100
20240319,093500,30321750,2255,2250,2255,2250,21
20240319,093400,30274485,2250,2255,2255,2250,140
20240319,093300,29959435,2255,2255,2255,2250,11
20240319,093200,29934635,2255,2255,2255,2255,9
20240319,093100,29914340,2260,2260,2260,2260,0
20240319,093000,29914340,2260,2260,2260,2260,0
20240319,092900,29914340,2260,2260,2260,2250,317
20240319,092800,29200080,2260,2260,2260,2260,0
20240319,092700,29200080,2260,2260,2265,2260,54
20240319,092600,29078035,2260,2260,2260,2260,105
20240319,092500,28840735,2260,2260,2260,2260,22
20240319,092400,28791015,2260,2260,2260,2250,191
20240319,092300,28360355,2250,2255,2255,2250,125
20240319,092200,28078980,2260,2260,2265,2255,134
20240319,092100,27776315,2260,2260,2265,2260,44
20240319,092000,27676870,2265,2265,2265,2265,0
20240319,091900,27676870,2265,2265,2265,2255,959
20240319,091800,25509785,2260,2260,2260,2260,200
20240319,091700,25057785,2270,2270,2270,2260,206
20240319,091600,24592165,2270,2260,2270,2260,413
20240319,091500,23656260,2270,2265,2270,2260,771
20240319,091400,21909975,2265,2250,2265,2250,234
20240319,091300,21383450,2250,2245,2250,2245,2230
20240319,091200,16366950,2250,2245,2250,2245,111
20240319,091100,16117445,2245,2245,2245,2230,868
20240319,091000,14180200,2245,2240,2245,2235,919
20240319,090900,12120405,2240,2255,2255,2240,651
20240319,090800,10661290,2255,2275,2275,2255,216
20240319,090700,10172175,2275,2250,2275,2240,469
20240319,090600,9116545,2255,2255,2255,2250,55
20240319,090500,8992770,2250,2250,2250,2250,236
20240319,090400,8461770,2255,2255,2255,2255,20
20240319,090300,8416670,2255,2255,2260,2255,600
20240319,090200,7063620,2255,2255,2255,2255,100
20240319,090100,6838120,2280,2280,2280,2280,100
20240319,090000,6610120,2280,2265,2280,2260,2918