stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,204200,460792585,2250,2250,2250,2250,3994
20240320,204100,460792585,2250,2250,2250,2250,0
20240320,204000,460792585,2250,2250,2250,2250,0
20240320,203900,460792585,2250,2250,2250,2250,0
20240320,203800,460792585,2250,2250,2250,2250,0
20240320,203700,460792585,2250,2250,2250,2250,0
20240320,203600,460792585,2250,2250,2250,2250,0
20240320,203500,460792585,2250,2250,2250,2250,0
20240320,203400,460792585,2250,2250,2250,2250,0
20240320,203300,460792585,2250,2250,2250,2250,0
20240320,203200,460792585,2250,2250,2250,2250,0
20240320,203100,460792585,2250,2250,2250,2250,0
20240320,203000,460792585,2250,2250,2250,2250,0
20240320,202900,460792585,2250,2250,2250,2250,0
20240320,202800,460792585,2250,2250,2250,2250,0
20240320,202700,460792585,2250,2250,2250,2250,0
20240320,202600,460792585,2250,2250,2250,2250,0
20240320,202500,460792585,2250,2250,2250,2250,0
20240320,202400,460792585,2250,2250,2250,2250,0
20240320,202300,460792585,2250,2250,2250,2250,0
20240320,202200,460792585,2250,2250,2250,2250,0
20240320,202100,460792585,2250,2250,2250,2250,0
20240320,202000,460792585,2250,2250,2250,2250,0
20240320,201900,460792585,2250,2250,2250,2250,0
20240320,201800,460792585,2250,2250,2250,2250,0
20240320,201700,460792585,2250,2250,2250,2250,0
20240320,201600,460792585,2250,2250,2250,2250,0
20240320,201500,460792585,2250,2250,2250,2250,0
20240320,201400,460792585,2250,2250,2250,2250,0
20240320,201300,460792585,2250,2250,2250,2250,0
20240320,201200,460792585,2250,2250,2250,2250,3994
20240320,201100,460792585,2250,2250,2250,2250,0
20240320,201000,460792585,2250,2250,2250,2250,0
20240320,200900,460792585,2250,2250,2250,2250,0
20240320,200800,460792585,2250,2250,2250,2250,0
20240320,200700,460792585,2250,2250,2250,2250,0
20240320,200600,460792585,2250,2250,2250,2250,0
20240320,200500,460792585,2250,2250,2250,2250,0
20240320,200400,460792585,2250,2250,2250,2250,0
20240320,200300,460792585,2250,2250,2250,2250,0
20240320,200200,460792585,2250,2250,2250,2250,0
20240320,200100,460792585,2250,2250,2250,2250,0
20240320,200000,460792585,2250,2250,2250,2250,0
20240320,195900,460792585,2250,2250,2250,2250,0
20240320,195800,460792585,2250,2250,2250,2250,0
20240320,195700,460792585,2250,2250,2250,2250,0
20240320,195600,460792585,2250,2250,2250,2250,0
20240320,195500,460792585,2250,2250,2250,2250,0
20240320,195400,460792585,2250,2250,2250,2250,0
20240320,195300,460792585,2250,2250,2250,2250,0
20240320,195200,460792585,2250,2250,2250,2250,0
20240320,195100,460792585,2250,2250,2250,2250,0
20240320,195000,460792585,2250,2250,2250,2250,0
20240320,194900,460792585,2250,2250,2250,2250,0
20240320,194800,460792585,2250,2250,2250,2250,0
20240320,194700,460792585,2250,2250,2250,2250,0
20240320,194600,460792585,2250,2250,2250,2250,0
20240320,194500,460792585,2250,2250,2250,2250,0
20240320,194400,460792585,2250,2250,2250,2250,0
20240320,194300,460792585,2250,2250,2250,2250,0
20240320,194200,460792585,2250,2250,2250,2250,3994
20240320,194100,460792585,2250,2250,2250,2250,0
20240320,194000,460792585,2250,2250,2250,2250,0
20240320,193900,460792585,2250,2250,2250,2250,0
20240320,193800,460792585,2250,2250,2250,2250,0
20240320,193700,460792585,2250,2250,2250,2250,0
20240320,193600,460792585,2250,2250,2250,2250,0
20240320,193500,460792585,2250,2250,2250,2250,0
20240320,193400,460792585,2250,2250,2250,2250,0
20240320,193300,460792585,2250,2250,2250,2250,0
20240320,193200,460792585,2250,2250,2250,2250,0
20240320,193100,460792585,2250,2250,2250,2250,0
20240320,193000,460792585,2250,2250,2250,2250,0
20240320,192900,460792585,2250,2250,2250,2250,0
20240320,192800,460792585,2250,2250,2250,2250,0
20240320,192700,460792585,2250,2250,2250,2250,0
20240320,192600,460792585,2250,2250,2250,2250,0
20240320,192500,460792585,2250,2250,2250,2250,0
20240320,192400,460792585,2250,2250,2250,2250,0
20240320,192300,460792585,2250,2250,2250,2250,0
20240320,192200,460792585,2250,2250,2250,2250,0
20240320,192100,460792585,2250,2250,2250,2250,0
20240320,192000,460792585,2250,2250,2250,2250,0
20240320,191900,460792585,2250,2250,2250,2250,0
20240320,191800,460792585,2250,2250,2250,2250,0
20240320,191700,460792585,2250,2250,2250,2250,0
20240320,191600,460792585,2250,2250,2250,2250,0
20240320,191500,460792585,2250,2250,2250,2250,0
20240320,191400,460792585,2250,2250,2250,2250,0
20240320,191300,460792585,2250,2250,2250,2250,0
20240320,191200,460792585,2250,2250,2250,2250,3994
20240320,191100,460792585,2250,2250,2250,2250,0
20240320,191000,460792585,2250,2250,2250,2250,0
20240320,190900,460792585,2250,2250,2250,2250,0
20240320,190800,460792585,2250,2250,2250,2250,0
20240320,190700,460792585,2250,2250,2250,2250,0
20240320,190600,460792585,2250,2250,2250,2250,0
20240320,190500,460792585,2250,2250,2250,2250,0
20240320,190400,460792585,2250,2250,2250,2250,0
20240320,190300,460792585,2250,2250,2250,2250,0
20240320,190200,460792585,2250,2250,2250,2250,0
20240320,190100,460792585,2250,2250,2250,2250,0
20240320,190000,460792585,2250,2250,2250,2250,0
20240320,185900,460792585,2250,2250,2250,2250,0
20240320,185800,460792585,2250,2250,2250,2250,0
20240320,185700,460792585,2250,2250,2250,2250,0
20240320,185600,460792585,2250,2250,2250,2250,0
20240320,185500,460792585,2250,2250,2250,2250,0
20240320,185400,460792585,2250,2250,2250,2250,0
20240320,185300,460792585,2250,2250,2250,2250,0
20240320,185200,460792585,2250,2250,2250,2250,0
20240320,185100,460792585,2250,2250,2250,2250,0
20240320,185000,460792585,2250,2250,2250,2250,0
20240320,184900,460792585,2250,2250,2250,2250,0
20240320,184800,460792585,2250,2250,2250,2250,0
20240320,184700,460792585,2250,2250,2250,2250,0
20240320,184600,460792585,2250,2250,2250,2250,0
20240320,184500,460792585,2250,2250,2250,2250,0
20240320,184400,460792585,2250,2250,2250,2250,0
20240320,184300,460792585,2250,2250,2250,2250,0
20240320,184200,460792585,2250,2250,2250,2250,3994
20240320,184100,460792585,2250,2250,2250,2250,0
20240320,184000,460792585,2250,2250,2250,2250,0
20240320,183900,460792585,2250,2250,2250,2250,0
20240320,183800,460792585,2250,2250,2250,2250,0
20240320,183700,460792585,2250,2250,2250,2250,0
20240320,183600,460792585,2250,2250,2250,2250,0
20240320,183500,460792585,2250,2250,2250,2250,0
20240320,183400,460792585,2250,2250,2250,2250,0
20240320,183300,460792585,2250,2250,2250,2250,0
20240320,183200,460792585,2250,2250,2250,2250,0
20240320,183100,460792585,2250,2250,2250,2250,0
20240320,183000,460792585,2250,2250,2250,2250,0
20240320,182900,460792585,2250,2250,2250,2250,0
20240320,182800,460792585,2250,2250,2250,2250,0
20240320,182700,460792585,2250,2250,2250,2250,0
20240320,182600,460792585,2250,2250,2250,2250,0
20240320,182500,460792585,2250,2250,2250,2250,0
20240320,182400,460792585,2250,2250,2250,2250,0
20240320,182300,460792585,2250,2250,2250,2250,0
20240320,182200,460792585,2250,2250,2250,2250,0
20240320,182100,460792585,2250,2250,2250,2250,0
20240320,182000,460792585,2250,2250,2250,2250,0
20240320,181900,460792585,2250,2250,2250,2250,0
20240320,181800,460792585,2250,2250,2250,2250,0
20240320,181700,460792585,2250,2250,2250,2250,0
20240320,181600,460792585,2250,2250,2250,2250,0
20240320,181500,460792585,2250,2250,2250,2250,0
20240320,181400,460792585,2250,2250,2250,2250,0
20240320,181300,460792585,2250,2250,2250,2250,0
20240320,181200,460792585,2250,2250,2250,2250,3994
20240320,181100,460792585,2250,2250,2250,2250,0
20240320,181000,460792585,2250,2250,2250,2250,0
20240320,180900,460792585,2250,2250,2250,2250,0
20240320,180800,460792585,2250,2250,2250,2250,0
20240320,180700,460792585,2250,2250,2250,2250,0
20240320,180600,460792585,2250,2250,2250,2250,0
20240320,180500,460792585,2250,2250,2250,2250,0
20240320,180400,460792585,2250,2250,2250,2250,0
20240320,180300,460792585,2250,2250,2250,2250,0
20240320,180200,460792585,2250,2250,2250,2250,0
20240320,180100,460792585,2250,2250,2250,2250,0
20240320,180000,460792585,2250,2250,2250,2250,0
20240320,175900,460792585,2250,2250,2250,2250,0
20240320,175800,460792585,2250,2250,2250,2250,0
20240320,175700,460792585,2250,2250,2250,2250,0
20240320,175600,460792585,2250,2250,2250,2250,0
20240320,175500,460792585,2250,2250,2250,2250,0
20240320,175400,460792585,2250,2250,2250,2250,0
20240320,175300,460792585,2250,2250,2250,2250,0
20240320,175200,460792585,2250,2250,2250,2250,0
20240320,175100,460792585,2250,2250,2250,2250,0
20240320,175000,460792585,2250,2250,2250,2250,0
20240320,174900,460792585,2250,2250,2250,2250,0
20240320,174800,460792585,2250,2250,2250,2250,0
20240320,174700,460792585,2250,2250,2250,2250,0
20240320,174600,460792585,2250,2250,2250,2250,0
20240320,174500,460792585,2250,2250,2250,2250,0
20240320,174400,460792585,2250,2250,2250,2250,0
20240320,174300,460792585,2250,2250,2250,2250,0
20240320,174200,460792585,2250,2250,2250,2250,3994
20240320,174100,460792585,2250,2250,2250,2250,0
20240320,174000,460792585,2250,2250,2250,2250,0
20240320,173900,460792585,2250,2250,2250,2250,0
20240320,173800,460792585,2250,2250,2250,2250,0
20240320,173700,460792585,2250,2250,2250,2250,0
20240320,173600,460792585,2250,2250,2250,2250,0
20240320,173500,460792585,2250,2250,2250,2250,0
20240320,173400,460792585,2250,2250,2250,2250,0
20240320,173300,460792585,2250,2250,2250,2250,0
20240320,173200,460792585,2250,2250,2250,2250,0
20240320,173100,460792585,2250,2250,2250,2250,0
20240320,173000,460792585,2250,2250,2250,2250,0
20240320,172900,460792585,2250,2250,2250,2250,0
20240320,172800,460792585,2250,2250,2250,2250,0
20240320,172700,460792585,2250,2250,2250,2250,0
20240320,172600,460792585,2250,2250,2250,2250,0
20240320,172500,460792585,2250,2250,2250,2250,0
20240320,172400,460792585,2250,2250,2250,2250,0
20240320,172300,460792585,2250,2250,2250,2250,0
20240320,172200,460792585,2250,2250,2250,2250,0
20240320,172100,460792585,2250,2250,2250,2250,0
20240320,172000,460792585,2250,2250,2250,2250,0
20240320,171900,460792585,2250,2250,2250,2250,0
20240320,171800,460792585,2250,2250,2250,2250,0
20240320,171700,460792585,2250,2250,2250,2250,0
20240320,171600,460792585,2250,2250,2250,2250,0
20240320,171500,460792585,2250,2250,2250,2250,0
20240320,171400,460792585,2250,2250,2250,2250,0
20240320,171300,460792585,2250,2250,2250,2250,0
20240320,171200,460792585,2250,2250,2250,2250,3994
20240320,171100,460792585,2250,2250,2250,2250,0
20240320,171000,460792585,2250,2250,2250,2250,0
20240320,170900,460792585,2250,2250,2250,2250,0
20240320,170800,460792585,2250,2250,2250,2250,0
20240320,170700,460792585,2250,2250,2250,2250,0
20240320,170600,460792585,2250,2250,2250,2250,0
20240320,170500,460792585,2250,2250,2250,2250,0
20240320,170400,460792585,2250,2250,2250,2250,0
20240320,170300,460792585,2250,2250,2250,2250,0
20240320,170200,460792585,2250,2250,2250,2250,0
20240320,170100,460792585,2250,2250,2250,2250,0
20240320,170000,460792585,2250,2250,2250,2250,0
20240320,165900,460792585,2250,2250,2250,2250,0
20240320,165800,460792585,2250,2250,2250,2250,0
20240320,165700,460792585,2250,2250,2250,2250,0
20240320,165600,460792585,2250,2250,2250,2250,0
20240320,165500,460792585,2250,2250,2250,2250,0
20240320,165400,460792585,2250,2250,2250,2250,0
20240320,165300,460792585,2250,2250,2250,2250,0
20240320,165200,460792585,2250,2250,2250,2250,0
20240320,165100,460792585,2250,2250,2250,2250,0
20240320,165000,460792585,2250,2250,2250,2250,0
20240320,164900,460792585,2250,2250,2250,2250,0
20240320,164800,460792585,2250,2250,2250,2250,0
20240320,164700,460792585,2250,2250,2250,2250,0
20240320,164600,460792585,2250,2250,2250,2250,0
20240320,164500,460792585,2250,2250,2250,2250,0
20240320,164400,460792585,2250,2250,2250,2250,0
20240320,164300,460792585,2250,2250,2250,2250,0
20240320,164200,460792585,2250,2250,2250,2250,3994
20240320,164100,460792585,2250,2250,2250,2250,0
20240320,164000,460792585,2250,2250,2250,2250,0
20240320,163900,460792585,2250,2250,2250,2250,0
20240320,163800,460792585,2250,2250,2250,2250,0
20240320,163700,460792585,2250,2250,2250,2250,0
20240320,163600,460792585,2250,2250,2250,2250,0
20240320,163500,460792585,2250,2250,2250,2250,0
20240320,163400,460792585,2250,2250,2250,2250,0
20240320,163300,460792585,2250,2250,2250,2250,0
20240320,163200,460792585,2250,2250,2250,2250,0
20240320,163100,460792585,2250,2250,2250,2250,0
20240320,163000,460792585,2250,2250,2250,2250,0
20240320,162900,460792585,2250,2250,2250,2250,0
20240320,162800,460792585,2250,2250,2250,2250,0
20240320,162700,460792585,2250,2250,2250,2250,0
20240320,162600,460792585,2250,2250,2250,2250,0
20240320,162500,460792585,2250,2250,2250,2250,0
20240320,162400,460792585,2250,2250,2250,2250,0
20240320,162300,460792585,2250,2250,2250,2250,0
20240320,162200,460792585,2250,2250,2250,2250,0
20240320,162100,460792585,2250,2250,2250,2250,0
20240320,162000,460792585,2250,2250,2250,2250,0
20240320,161900,460792585,2250,2250,2250,2250,0
20240320,161800,460792585,2250,2250,2250,2250,0
20240320,161700,460792585,2250,2250,2250,2250,0
20240320,161600,460792585,2250,2250,2250,2250,0
20240320,161500,460792585,2250,2250,2250,2250,0
20240320,161400,460792585,2250,2250,2250,2250,0
20240320,161300,460792585,2250,2250,2250,2250,0
20240320,161200,460792585,2250,2250,2250,2250,3994
20240320,161100,460792585,2250,2250,2250,2250,0
20240320,161000,460792585,2250,2250,2250,2250,0
20240320,160900,460792585,2250,2250,2250,2250,0
20240320,160800,460792585,2250,2250,2250,2250,0
20240320,160700,460792585,2250,2250,2250,2250,0
20240320,160600,460792585,2250,2250,2250,2250,0
20240320,160500,460792585,2250,2250,2250,2250,0
20240320,160400,460792585,2250,2250,2250,2250,0
20240320,160300,460792585,2250,2250,2250,2250,0
20240320,160200,460792585,2250,2250,2250,2250,0
20240320,160100,460792585,2250,2250,2250,2250,0
20240320,160000,460792585,2250,2250,2250,2250,0
20240320,155900,460792585,2250,2250,2250,2250,0
20240320,155800,460792585,2250,2250,2250,2250,0
20240320,155700,460792585,2250,2250,2250,2250,0
20240320,155600,460792585,2250,2250,2250,2250,0
20240320,155500,460792585,2250,2250,2250,2250,0
20240320,155400,460792585,2250,2250,2250,2250,0
20240320,155300,460792585,2250,2250,2250,2250,0
20240320,155200,460792585,2250,2250,2250,2250,0
20240320,155100,460792585,2250,2250,2250,2250,0
20240320,155000,460792585,2250,2250,2250,2250,0
20240320,154900,460792585,2250,2250,2250,2250,0
20240320,154800,460792585,2250,2250,2250,2250,0
20240320,154700,460792585,2250,2250,2250,2250,0
20240320,154600,460792585,2250,2250,2250,2250,0
20240320,154500,460792585,2250,2250,2250,2250,0
20240320,154400,460792585,2250,2250,2250,2250,0
20240320,154300,460792585,2250,2250,2250,2250,0
20240320,154200,460792585,2250,2250,2250,2250,3994
20240320,154100,460792585,2250,2250,2250,2250,0
20240320,154000,460792585,2250,2250,2250,2250,0
20240320,153900,460792585,2250,2250,2250,2250,0
20240320,153800,460792585,2250,2250,2250,2250,0
20240320,153700,460792585,2250,2250,2250,2250,0
20240320,153600,460792585,2250,2250,2250,2250,0
20240320,153500,460792585,2250,2250,2250,2250,0
20240320,153400,460792585,2250,2250,2250,2250,0
20240320,153300,460792585,2250,2250,2250,2250,0
20240320,153200,460792585,2250,2250,2250,2250,0
20240320,153100,460792585,2250,2250,2250,2250,0
20240320,153000,460792585,2250,2250,2250,2250,3994
20240320,152900,451806085,2250,2250,2250,2250,0
20240320,152800,451806085,2250,2250,2250,2250,0
20240320,152700,451806085,2250,2250,2250,2250,0
20240320,152600,451806085,2250,2250,2250,2250,0
20240320,152500,451806085,2250,2250,2250,2250,0
20240320,152400,451806085,2250,2250,2250,2250,0
20240320,152300,451806085,2250,2250,2250,2250,0
20240320,152200,451806085,2250,2250,2250,2250,0
20240320,152100,451806085,2250,2250,2250,2250,0
20240320,152000,451806085,2250,2250,2250,2250,0
20240320,151900,451806085,2250,2245,2250,2245,81
20240320,151800,451624225,2250,2245,2250,2245,591
20240320,151700,450297240,2250,2245,2250,2245,749
20240320,151600,448613510,2250,2255,2255,2245,125
20240320,151500,448332680,2255,2255,2255,2245,1498
20240320,151400,444962480,2255,2255,2255,2255,5
20240320,151300,444951205,2255,2250,2255,2250,262
20240320,151200,444360400,2255,2250,2255,2250,136
20240320,151100,444054310,2255,2255,2255,2255,42
20240320,151000,443959600,2250,2255,2255,2250,494
20240320,150900,442848030,2255,2260,2260,2255,7
20240320,150800,442832215,2255,2255,2260,2255,1518
20240320,150700,439409085,2260,2260,2260,2260,14
20240320,150600,439377445,2260,2255,2260,2255,282
20240320,150500,438741460,2255,2255,2255,2255,545
20240320,150400,437512485,2260,2260,2260,2260,1
20240320,150300,437510225,2245,2245,2245,2245,590
20240320,150200,436185675,2245,2260,2260,2245,56
20240320,150100,436059205,2260,2260,2260,2245,75
20240320,150000,435890380,2245,2250,2250,2245,274
20240320,145900,435275225,2260,2260,2260,2260,0
20240320,145800,435275225,2260,2260,2260,2250,46
20240320,145700,435171665,2260,2260,2260,2250,522
20240320,145600,433996945,2260,2260,2260,2260,11
20240320,145500,433972085,2260,2260,2260,2260,0
20240320,145400,433972085,2260,2260,2260,2260,31
20240320,145300,433902025,2260,2255,2260,2250,947
20240320,145200,431768530,2260,2260,2260,2260,6
20240320,145100,431754970,2260,2260,2260,2260,16
20240320,145000,431718810,2260,2260,2260,2260,0
20240320,144900,431718810,2260,2265,2265,2260,568
20240320,144800,430434645,2265,2265,2265,2265,0
20240320,144700,430434645,2265,2265,2265,2265,0
20240320,144600,430434645,2265,2265,2265,2265,12
20240320,144500,430407465,2265,2265,2265,2265,0
20240320,144400,430407465,2265,2265,2265,2265,0
20240320,144300,430407465,2265,2265,2265,2265,0
20240320,144200,430407465,2265,2265,2265,2265,40
20240320,144100,430316865,2265,2265,2265,2265,82
20240320,144000,430131135,2265,2265,2265,2265,0
20240320,143900,430131135,2265,2265,2265,2265,2
20240320,143800,430126605,2265,2265,2265,2265,0
20240320,143700,430126605,2265,2265,2265,2265,0
20240320,143600,430126605,2265,2260,2270,2260,28
20240320,143500,430063245,2270,2270,2270,2270,0
20240320,143400,430063245,2270,2270,2270,2270,8
20240320,143300,430045085,2270,2270,2270,2250,6207
20240320,143200,416064575,2270,2265,2270,2255,9206
20240320,143100,395262105,2265,2265,2265,2265,483
20240320,143000,394168110,2270,2270,2270,2265,2002
20240320,142900,389633570,2270,2270,2270,2270,92
20240320,142800,389424730,2265,2265,2265,2265,200
20240320,142700,388971730,2275,2275,2275,2275,1486
20240320,142600,385591080,2275,2270,2275,2270,5444
20240320,142500,373231620,2275,2275,2275,2270,57
20240320,142400,373102195,2275,2280,2280,2275,44
20240320,142300,373002090,2280,2280,2280,2280,0
20240320,142200,373002090,2280,2280,2280,2280,0
20240320,142100,373002090,2280,2280,2280,2280,20
20240320,142000,372956490,2275,2275,2280,2275,679
20240320,141900,371411755,2280,2280,2280,2280,0
20240320,141800,371411755,2280,2280,2280,2275,19
20240320,141700,371368490,2280,2275,2280,2275,21
20240320,141600,371320710,2280,2280,2280,2275,119
20240320,141500,371049890,2280,2280,2280,2280,0
20240320,141400,371049890,2280,2280,2280,2280,5
20240320,141300,371038490,2280,2280,2280,2275,69
20240320,141200,370881390,2280,2275,2280,2275,194
20240320,141100,370440035,2280,2280,2280,2280,30
20240320,141000,370371635,2280,2280,2280,2275,841
20240320,140900,368454185,2280,2280,2280,2280,1
20240320,140800,368451905,2280,2280,2280,2275,23
20240320,140700,368399565,2280,2280,2280,2280,63
20240320,140600,368255925,2280,2280,2280,2280,1
20240320,140500,368253645,2275,2280,2280,2275,86
20240320,140400,368057570,2280,2280,2280,2275,590
20240320,140300,366713815,2275,2275,2275,2275,130
20240320,140200,366418065,2280,2280,2280,2280,16
20240320,140100,366381585,2280,2280,2280,2280,5
20240320,140000,366370185,2280,2280,2280,2280,9
20240320,135900,366349665,2265,2270,2270,2265,9240
20240320,135800,345415750,2280,2270,2280,2270,2668
20240320,135700,339332720,2280,2280,2280,2280,12
20240320,135600,339305360,2280,2280,2280,2280,0
20240320,135500,339305360,2280,2280,2280,2280,0
20240320,135400,339305360,2280,2280,2280,2280,0
20240320,135300,339305360,2280,2280,2280,2280,0
20240320,135200,339305360,2280,2280,2280,2280,28
20240320,135100,339241520,2275,2275,2275,2275,0
20240320,135000,339241520,2275,2265,2275,2265,11985
20240320,134900,312073950,2265,2265,2265,2265,0
20240320,134800,312073950,2265,2260,2265,2260,751
20240320,134700,310376685,2265,2265,2265,2265,15
20240320,134600,310342710,2260,2265,2265,2260,1001
20240320,134500,308075450,2265,2265,2265,2265,0
20240320,134400,308075450,2265,2265,2265,2260,1747
20240320,134300,304127180,2260,2265,2265,2260,210
20240320,134200,303652030,2265,2260,2265,2260,189
20240320,134100,303224770,2265,2270,2270,2260,170
20240320,134000,302840525,2270,2265,2270,2265,4223
20240320,133900,293275420,2270,2270,2270,2270,0
20240320,133800,293275420,2270,2270,2270,2270,33
20240320,133700,293200510,2270,2270,2270,2270,14
20240320,133600,293168730,2270,2270,2270,2270,0
20240320,133500,293168730,2270,2270,2270,2270,100
20240320,133400,292941730,2270,2270,2275,2270,1216
20240320,133300,290181405,2275,2275,2275,2275,0
20240320,133200,290181405,2275,2275,2275,2275,19
20240320,133100,290138180,2275,2275,2275,2275,0
20240320,133000,290138180,2275,2275,2275,2275,20
20240320,132900,290092680,2275,2275,2275,2275,0
20240320,132800,290092680,2275,2275,2275,2275,0
20240320,132700,290092680,2275,2270,2275,2270,111
20240320,132600,289840660,2275,2270,2275,2270,223
20240320,132500,289334445,2270,2270,2270,2270,150
20240320,132400,288993945,2270,2270,2270,2270,401
20240320,132300,288083675,2270,2270,2270,2270,100
20240320,132200,287856675,2275,2275,2275,2275,15
20240320,132100,287822550,2275,2275,2275,2275,0
20240320,132000,287822550,2275,2275,2275,2275,0
20240320,131900,287822550,2275,2275,2275,2275,0
20240320,131800,287822550,2275,2275,2275,2275,0
20240320,131700,287822550,2275,2275,2275,2275,120
20240320,131600,287549550,2275,2275,2275,2275,3
20240320,131500,287542725,2275,2275,2275,2275,0
20240320,131400,287542725,2275,2275,2275,2275,22
20240320,131300,287492675,2270,2275,2275,2270,81
20240320,131200,287308600,2275,2275,2275,2275,106
20240320,131100,287067450,2275,2275,2275,2275,1
20240320,131000,287065175,2270,2270,2270,2270,0
20240320,130900,287065175,2270,2270,2270,2270,224
20240320,130800,286556695,2275,2275,2275,2275,101
20240320,130700,286326920,2275,2275,2275,2275,12
20240320,130600,286299620,2275,2275,2275,2275,0
20240320,130500,286299620,2275,2275,2275,2275,0
20240320,130400,286299620,2275,2275,2275,2275,0
20240320,130300,286299620,2275,2275,2275,2275,20
20240320,130200,286254120,2275,2275,2275,2275,22
20240320,130100,286204070,2275,2270,2275,2270,293
20240320,130000,285538930,2270,2270,2270,2270,2200
20240320,125900,280544930,2275,2275,2275,2275,0
20240320,125800,280544930,2275,2275,2275,2275,1
20240320,125700,280542655,2275,2275,2275,2275,12
20240320,125600,280515355,2275,2275,2275,2275,3
20240320,125500,280508530,2275,2275,2275,2275,91
20240320,125400,280301505,2275,2275,2275,2275,7
20240320,125300,280285580,2275,2275,2275,2275,0
20240320,125200,280285580,2275,2275,2275,2275,15
20240320,125100,280251455,2275,2275,2275,2275,3
20240320,125000,280244630,2270,2270,2270,2270,6
20240320,124900,280231010,2270,2270,2270,2270,20
20240320,124800,280185610,2275,2270,2275,2270,503
20240320,124700,279043785,2275,2275,2275,2270,116
20240320,124600,278780385,2270,2270,2270,2270,60
20240320,124500,278644185,2275,2275,2275,2275,0
20240320,124400,278644185,2275,2275,2275,2275,0
20240320,124300,278644185,2275,2275,2275,2275,11
20240320,124200,278619160,2275,2275,2275,2275,14
20240320,124100,278587310,2275,2275,2275,2275,0
20240320,124000,278587310,2275,2275,2275,2275,0
20240320,123900,278587310,2275,2275,2275,2275,11
20240320,123800,278562285,2275,2275,2275,2275,202
20240320,123700,278102735,2275,2275,2275,2275,15
20240320,123600,278068610,2275,2275,2275,2275,0
20240320,123500,278068610,2275,2275,2275,2275,1
20240320,123400,278066335,2275,2275,2275,2275,0
20240320,123300,278066335,2275,2275,2275,2275,2000
20240320,123200,273516335,2275,2275,2275,2275,15
20240320,123100,273482210,2275,2275,2275,2275,141
20240320,123000,273161435,2275,2275,2275,2275,0
20240320,122900,273161435,2275,2275,2275,2275,0
20240320,122800,273161435,2275,2275,2275,2275,0
20240320,122700,273161435,2275,2275,2275,2275,13
20240320,122600,273131860,2275,2275,2275,2275,62
20240320,122500,272990810,2275,2275,2275,2275,1021
20240320,122400,270668035,2275,2275,2275,2275,3
20240320,122300,270661210,2275,2270,2275,2270,1829
20240320,122200,266509350,2275,2275,2275,2275,22
20240320,122100,266459300,2275,2275,2280,2275,1338
20240320,122000,263415340,2275,2275,2275,2275,530
20240320,121900,262209590,2280,2280,2280,2280,0
20240320,121800,262209590,2280,2280,2280,2280,5277
20240320,121700,250178030,2280,2280,2280,2270,84
20240320,121600,249987170,2270,2270,2270,2270,0
20240320,121500,249987170,2270,2270,2270,2270,1
20240320,121400,249984900,2280,2280,2280,2280,0
20240320,121300,249984900,2280,2280,2280,2280,0
20240320,121200,249984900,2280,2280,2280,2280,15
20240320,121100,249950700,2280,2280,2280,2280,0
20240320,121000,249950700,2280,2280,2280,2280,0
20240320,120900,249950700,2280,2280,2280,2280,15
20240320,120800,249916500,2280,2280,2280,2280,0
20240320,120700,249916500,2280,2270,2280,2270,15
20240320,120600,249882310,2280,2280,2280,2280,0
20240320,120500,249882310,2280,2280,2280,2280,34
20240320,120400,249804790,2280,2280,2280,2280,20
20240320,120300,249759190,2280,2280,2280,2280,173
20240320,120200,249364750,2280,2280,2280,2280,72
20240320,120100,249200590,2280,2280,2280,2280,301
20240320,120000,248514310,2280,2280,2280,2280,305
20240320,115900,247818910,2280,2285,2285,2280,2124
20240320,115800,242975960,2280,2280,2280,2280,6925
20240320,115700,227186960,2280,2280,2280,2280,71
20240320,115600,227025080,2280,2280,2280,2280,21
20240320,115500,226977200,2280,2280,2280,2280,2
20240320,115400,226972640,2280,2280,2280,2280,12
20240320,115300,226945280,2275,2275,2275,2275,563
20240320,115200,225664455,2275,2275,2275,2275,14
20240320,115100,225632605,2275,2275,2275,2275,132
20240320,115000,225332305,2275,2275,2275,2275,128
20240320,114900,225041105,2275,2275,2275,2275,0
20240320,114800,225041105,2275,2275,2275,2275,0
20240320,114700,225041105,2275,2275,2275,2275,25
20240320,114600,224984230,2275,2275,2275,2275,20
20240320,114500,224938730,2275,2275,2275,2275,88
20240320,114400,224738530,2275,2275,2275,2275,0
20240320,114300,224738530,2275,2275,2275,2275,0
20240320,114200,224738530,2275,2275,2275,2275,17
20240320,114100,224699855,2270,2270,2270,2270,3
20240320,114000,224693045,2275,2275,2275,2275,1
20240320,113900,224690770,2275,2275,2275,2275,0
20240320,113800,224690770,2275,2275,2275,2275,500
20240320,113700,223553270,2275,2275,2275,2275,111
20240320,113600,223300745,2275,2275,2275,2275,132
20240320,113500,223000445,2275,2275,2275,2275,5
20240320,113400,222989070,2280,2280,2280,2280,0
20240320,113300,222989070,2280,2280,2280,2280,0
20240320,113200,222989070,2280,2275,2280,2275,2702
20240320,113100,216841945,2270,2270,2270,2270,10
20240320,113000,216819245,2275,2275,2275,2270,2003
20240320,112900,212272420,2270,2270,2270,2270,1
20240320,112800,212270150,2265,2265,2265,2265,1180
20240320,112700,209597450,2275,2275,2275,2275,335
20240320,112600,208835325,2275,2275,2275,2275,220
20240320,112500,208334825,2275,2275,2275,2275,1
20240320,112400,208332550,2275,2275,2275,2275,0
20240320,112300,208332550,2275,2275,2275,2275,0
20240320,112200,208332550,2275,2275,2275,2275,14
20240320,112100,208300700,2270,2270,2270,2270,0
20240320,112000,208300700,2270,2270,2270,2270,202
20240320,111900,207842160,2275,2275,2275,2275,4
20240320,111800,207833060,2275,2275,2275,2275,0
20240320,111700,207833060,2275,2275,2275,2275,14
20240320,111600,207801210,2275,2275,2275,2275,3
20240320,111500,207794385,2270,2270,2270,2270,100
20240320,111400,207567385,2275,2275,2275,2275,155
20240320,111300,207214760,2270,2275,2275,2270,1052
20240320,111200,204826220,2275,2270,2275,2270,214
20240320,111100,204340370,2270,2270,2270,2270,1178
20240320,111000,201666310,2275,2275,2275,2275,300
20240320,110900,200983810,2280,2275,2280,2275,4
20240320,110800,200974695,2280,2280,2280,2280,100
20240320,110700,200746695,2280,2280,2280,2280,0
20240320,110600,200746695,2280,2270,2280,2270,52
20240320,110500,200628155,2280,2275,2280,2275,302
20240320,110400,199940105,2280,2270,2280,2270,6000
20240320,110300,186263860,2270,2270,2270,2270,0
20240320,110200,186263860,2270,2270,2270,2270,40
20240320,110100,186173060,2270,2270,2270,2270,24
20240320,110000,186118580,2265,2265,2265,2265,654
20240320,105900,184637270,2265,2265,2265,2265,1
20240320,105800,184635005,2270,2270,2270,2270,1
20240320,105700,184632735,2275,2275,2275,2275,201
20240320,105600,184175460,2275,2275,2275,2275,500
20240320,105500,183037960,2275,2275,2275,2275,2724
20240320,105400,176840860,2275,2275,2275,2275,6
20240320,105300,176827210,2270,2270,2270,2270,4729
20240320,105200,166092380,2270,2270,2270,2270,500
20240320,105100,164957380,2270,2270,2270,2270,153
20240320,105000,164610070,2255,2260,2260,2255,1132
20240320,104900,162052660,2270,2265,2270,2265,965
20240320,104800,159865625,2265,2265,2265,2265,2
20240320,104700,159861095,2260,2270,2270,2260,1001
20240320,104600,157598825,2270,2270,2270,2260,796
20240320,104500,155797815,2270,2270,2270,2270,0
20240320,104400,155797815,2270,2260,2270,2260,1158
20240320,104300,153180550,2260,2260,2260,2260,0
20240320,104200,153180550,2260,2260,2260,2260,2
20240320,104100,153176030,2255,2255,2255,2255,100
20240320,104000,152950530,2270,2270,2270,2270,52
20240320,103900,152832490,2255,2255,2255,2255,0
20240320,103800,152832490,2255,2260,2260,2255,100
20240320,103700,152606575,2270,2265,2270,2260,1505
20240320,103600,149205250,2270,2270,2270,2270,0
20240320,103500,149205250,2270,2270,2270,2270,1
20240320,103400,149202980,2270,2270,2270,2270,2
20240320,103300,149198440,2270,2275,2275,2270,3
20240320,103200,149191625,2265,2275,2275,2265,361
20240320,103100,148373940,2275,2265,2275,2265,728
20240320,103000,146725010,2275,2275,2275,2275,188
20240320,102900,146297310,2275,2270,2275,2265,1002
20240320,102800,144027720,2275,2275,2275,2275,1
20240320,102700,144025445,2280,2280,2280,2280,1
20240320,102600,144023165,2280,2280,2280,2280,0
20240320,102500,144023165,2280,2275,2280,2270,75
20240320,102400,143852190,2280,2270,2280,2260,3797
20240320,102300,135247195,2280,2280,2280,2270,2308
20240320,102200,130003975,2280,2280,2280,2280,2
20240320,102100,129999415,2280,2275,2280,2275,643
20240320,102000,128536555,2285,2285,2285,2285,0
20240320,101900,128536555,2285,2285,2285,2285,0
20240320,101800,128536555,2285,2285,2285,2285,6
20240320,101700,128522845,2285,2280,2285,2275,2261
20240320,101600,123372670,2280,2280,2280,2280,500
20240320,101500,122232670,2285,2285,2285,2285,26
20240320,101400,122173260,2285,2275,2285,2275,120
20240320,101300,121899170,2285,2285,2285,2285,0
20240320,101200,121899170,2285,2285,2285,2285,3612
20240320,101100,113645750,2285,2280,2285,2280,777
20240320,101000,111873575,2280,2280,2280,2275,117
20240320,100900,111606850,2280,2280,2280,2265,2841
20240320,100800,105142060,2275,2270,2280,2270,7632
20240320,100700,87788085,2265,2260,2270,2260,452
20240320,100600,86764275,2270,2270,2270,2270,0
20240320,100500,86764275,2270,2270,2270,2260,441
20240320,100400,85766870,2270,2270,2270,2260,820
20240320,100300,83908530,2270,2265,2270,2265,36
20240320,100200,83826935,2260,2260,2260,2260,1282
20240320,100100,80929615,2260,2270,2270,2260,1719
20240320,100000,77044665,2270,2270,2270,2270,0
20240320,095900,77044665,2270,2270,2270,2270,50
20240320,095800,76931165,2270,2270,2270,2270,2
20240320,095700,76926625,2270,2270,2270,2270,95
20240320,095600,76710975,2270,2270,2270,2270,453
20240320,095500,75682665,2270,2265,2270,2265,451
20240320,095400,74661145,2265,2265,2265,2265,1
20240320,095300,74658880,2265,2265,2265,2265,7
20240320,095200,74643025,2265,2260,2265,2260,1187
20240320,095100,71960400,2265,2265,2265,2265,12
20240320,095000,71933220,2260,2260,2260,2260,919
20240320,094900,69856280,2260,2260,2260,2260,0
20240320,094800,69856280,2260,2260,2260,2260,1
20240320,094700,69854020,2255,2255,2255,2255,51
20240320,094600,69739015,2260,2260,2260,2260,6
20240320,094500,69725455,2255,2260,2260,2255,6
20240320,094400,69711905,2255,2255,2255,2255,158
20240320,094300,69355615,2255,2245,2255,2245,658
20240320,094200,67877905,2255,2245,2255,2245,3
20240320,094100,67871160,2245,2245,2245,2245,734
20240320,094000,66223330,2245,2250,2255,2245,367
20240320,093900,65399395,2255,2255,2255,2255,1
20240320,093800,65397140,2255,2255,2255,2255,18
20240320,093700,65356550,2260,2250,2260,2250,2
20240320,093600,65352040,2235,2250,2250,2235,1840
20240320,093500,61228005,2260,2260,2260,2260,10
20240320,093400,61205405,2260,2250,2265,2245,211
20240320,093300,60731475,2265,2265,2265,2265,0
20240320,093200,60731475,2265,2265,2265,2265,0
20240320,093100,60731475,2265,2265,2265,2265,0
20240320,093000,60731475,2265,2265,2265,2265,0
20240320,092900,60731475,2265,2250,2265,2250,651
20240320,092800,59266710,2265,2265,2265,2265,5
20240320,092700,59255385,2270,2270,2270,2270,0
20240320,092600,59255385,2270,2260,2270,2260,2027
20240320,092500,54671595,2260,2255,2260,2255,55
20240320,092400,54547315,2260,2250,2260,2250,187
20240320,092300,54126535,2260,2260,2265,2240,1011
20240320,092200,51852145,2265,2265,2265,2265,2
20240320,092100,51847615,2265,2265,2265,2265,156
20240320,092000,51494275,2265,2260,2265,2260,500
20240320,091900,50362275,2265,2260,2265,2230,9408
20240320,091800,29303205,2265,2260,2265,2260,427
20240320,091700,28338175,2260,2260,2260,2260,33
20240320,091600,28263595,2260,2260,2260,2260,3
20240320,091500,28256815,2265,2265,2265,2265,4
20240320,091400,28247755,2260,2265,2265,2260,98
20240320,091300,28026225,2275,2275,2275,2275,0
20240320,091200,28026225,2275,2275,2275,2275,0
20240320,091100,28026225,2275,2270,2275,2270,443
20240320,091000,27020605,2275,2275,2275,2265,521
20240320,090900,25837065,2275,2275,2275,2270,110
20240320,090800,25587330,2280,2280,2280,2280,1
20240320,090700,25585050,2270,2280,2280,2270,610
20240320,090600,24196250,2280,2260,2280,2230,6589
20240320,090500,9350540,2265,2265,2265,2265,22
20240320,090400,9300710,2265,2260,2265,2260,728
20240320,090300,7655030,2265,2265,2265,2265,400
20240320,090200,6749030,2270,2270,2270,2270,0
20240320,090100,6749030,2270,2250,2275,2240,1926
20240320,090000,2417280,2275,2260,2275,2250,1072