stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,211700,212890450,5180,5180,5180,5180,1154
20240321,211600,212890450,5180,5180,5180,5180,0
20240321,211500,212890450,5180,5180,5180,5180,0
20240321,211400,212890450,5180,5180,5180,5180,0
20240321,211300,212890450,5180,5180,5180,5180,0
20240321,211200,212890450,5180,5180,5180,5180,0
20240321,211100,212890450,5180,5180,5180,5180,0
20240321,211000,212890450,5180,5180,5180,5180,0
20240321,210900,212890450,5180,5180,5180,5180,0
20240321,210800,212890450,5180,5180,5180,5180,0
20240321,210700,212890450,5180,5180,5180,5180,0
20240321,210600,212890450,5180,5180,5180,5180,0
20240321,210500,212890450,5180,5180,5180,5180,0
20240321,210400,212890450,5180,5180,5180,5180,0
20240321,210300,212890450,5180,5180,5180,5180,0
20240321,210200,212890450,5180,5180,5180,5180,0
20240321,210100,212890450,5180,5180,5180,5180,0
20240321,210000,212890450,5180,5180,5180,5180,0
20240321,205900,212890450,5180,5180,5180,5180,0
20240321,205800,212890450,5180,5180,5180,5180,0
20240321,205700,212890450,5180,5180,5180,5180,0
20240321,205600,212890450,5180,5180,5180,5180,0
20240321,205500,212890450,5180,5180,5180,5180,0
20240321,205400,212890450,5180,5180,5180,5180,0
20240321,205300,212890450,5180,5180,5180,5180,0
20240321,205200,212890450,5180,5180,5180,5180,0
20240321,205100,212890450,5180,5180,5180,5180,0
20240321,205000,212890450,5180,5180,5180,5180,0
20240321,204900,212890450,5180,5180,5180,5180,0
20240321,204800,212890450,5180,5180,5180,5180,0
20240321,204700,212890450,5180,5180,5180,5180,1154
20240321,204600,212890450,5180,5180,5180,5180,0
20240321,204500,212890450,5180,5180,5180,5180,0
20240321,204400,212890450,5180,5180,5180,5180,0
20240321,204300,212890450,5180,5180,5180,5180,0
20240321,204200,212890450,5180,5180,5180,5180,0
20240321,204100,212890450,5180,5180,5180,5180,0
20240321,204000,212890450,5180,5180,5180,5180,0
20240321,203900,212890450,5180,5180,5180,5180,0
20240321,203800,212890450,5180,5180,5180,5180,0
20240321,203700,212890450,5180,5180,5180,5180,0
20240321,203600,212890450,5180,5180,5180,5180,0
20240321,203500,212890450,5180,5180,5180,5180,0
20240321,203400,212890450,5180,5180,5180,5180,0
20240321,203300,212890450,5180,5180,5180,5180,0
20240321,203200,212890450,5180,5180,5180,5180,0
20240321,203100,212890450,5180,5180,5180,5180,0
20240321,203000,212890450,5180,5180,5180,5180,0
20240321,202900,212890450,5180,5180,5180,5180,0
20240321,202800,212890450,5180,5180,5180,5180,0
20240321,202700,212890450,5180,5180,5180,5180,0
20240321,202600,212890450,5180,5180,5180,5180,0
20240321,202500,212890450,5180,5180,5180,5180,0
20240321,202400,212890450,5180,5180,5180,5180,0
20240321,202300,212890450,5180,5180,5180,5180,0
20240321,202200,212890450,5180,5180,5180,5180,0
20240321,202100,212890450,5180,5180,5180,5180,0
20240321,202000,212890450,5180,5180,5180,5180,0
20240321,201900,212890450,5180,5180,5180,5180,0
20240321,201800,212890450,5180,5180,5180,5180,0
20240321,201700,212890450,5180,5180,5180,5180,1154
20240321,201600,212890450,5180,5180,5180,5180,0
20240321,201500,212890450,5180,5180,5180,5180,0
20240321,201400,212890450,5180,5180,5180,5180,0
20240321,201300,212890450,5180,5180,5180,5180,0
20240321,201200,212890450,5180,5180,5180,5180,0
20240321,201100,212890450,5180,5180,5180,5180,0
20240321,201000,212890450,5180,5180,5180,5180,0
20240321,200900,212890450,5180,5180,5180,5180,0
20240321,200800,212890450,5180,5180,5180,5180,0
20240321,200700,212890450,5180,5180,5180,5180,0
20240321,200600,212890450,5180,5180,5180,5180,0
20240321,200500,212890450,5180,5180,5180,5180,0
20240321,200400,212890450,5180,5180,5180,5180,0
20240321,200300,212890450,5180,5180,5180,5180,0
20240321,200200,212890450,5180,5180,5180,5180,0
20240321,200100,212890450,5180,5180,5180,5180,0
20240321,200000,212890450,5180,5180,5180,5180,0
20240321,195900,212890450,5180,5180,5180,5180,0
20240321,195800,212890450,5180,5180,5180,5180,0
20240321,195700,212890450,5180,5180,5180,5180,0
20240321,195600,212890450,5180,5180,5180,5180,0
20240321,195500,212890450,5180,5180,5180,5180,0
20240321,195400,212890450,5180,5180,5180,5180,0
20240321,195300,212890450,5180,5180,5180,5180,0
20240321,195200,212890450,5180,5180,5180,5180,0
20240321,195100,212890450,5180,5180,5180,5180,0
20240321,195000,212890450,5180,5180,5180,5180,0
20240321,194900,212890450,5180,5180,5180,5180,0
20240321,194800,212890450,5180,5180,5180,5180,0
20240321,194700,212890450,5180,5180,5180,5180,1154
20240321,194600,212890450,5180,5180,5180,5180,0
20240321,194500,212890450,5180,5180,5180,5180,0
20240321,194400,212890450,5180,5180,5180,5180,0
20240321,194300,212890450,5180,5180,5180,5180,0
20240321,194200,212890450,5180,5180,5180,5180,0
20240321,194100,212890450,5180,5180,5180,5180,0
20240321,194000,212890450,5180,5180,5180,5180,0
20240321,193900,212890450,5180,5180,5180,5180,0
20240321,193800,212890450,5180,5180,5180,5180,0
20240321,193700,212890450,5180,5180,5180,5180,0
20240321,193600,212890450,5180,5180,5180,5180,0
20240321,193500,212890450,5180,5180,5180,5180,0
20240321,193400,212890450,5180,5180,5180,5180,0
20240321,193300,212890450,5180,5180,5180,5180,0
20240321,193200,212890450,5180,5180,5180,5180,0
20240321,193100,212890450,5180,5180,5180,5180,0
20240321,193000,212890450,5180,5180,5180,5180,0
20240321,192900,212890450,5180,5180,5180,5180,0
20240321,192800,212890450,5180,5180,5180,5180,0
20240321,192700,212890450,5180,5180,5180,5180,0
20240321,192600,212890450,5180,5180,5180,5180,0
20240321,192500,212890450,5180,5180,5180,5180,0
20240321,192400,212890450,5180,5180,5180,5180,0
20240321,192300,212890450,5180,5180,5180,5180,0
20240321,192200,212890450,5180,5180,5180,5180,0
20240321,192100,212890450,5180,5180,5180,5180,0
20240321,192000,212890450,5180,5180,5180,5180,0
20240321,191900,212890450,5180,5180,5180,5180,0
20240321,191800,212890450,5180,5180,5180,5180,0
20240321,191700,212890450,5180,5180,5180,5180,1154
20240321,191600,212890450,5180,5180,5180,5180,0
20240321,191500,212890450,5180,5180,5180,5180,0
20240321,191400,212890450,5180,5180,5180,5180,0
20240321,191300,212890450,5180,5180,5180,5180,0
20240321,191200,212890450,5180,5180,5180,5180,0
20240321,191100,212890450,5180,5180,5180,5180,0
20240321,191000,212890450,5180,5180,5180,5180,0
20240321,190900,212890450,5180,5180,5180,5180,0
20240321,190800,212890450,5180,5180,5180,5180,0
20240321,190700,212890450,5180,5180,5180,5180,0
20240321,190600,212890450,5180,5180,5180,5180,0
20240321,190500,212890450,5180,5180,5180,5180,0
20240321,190400,212890450,5180,5180,5180,5180,0
20240321,190300,212890450,5180,5180,5180,5180,0
20240321,190200,212890450,5180,5180,5180,5180,0
20240321,190100,212890450,5180,5180,5180,5180,0
20240321,190000,212890450,5180,5180,5180,5180,0
20240321,185900,212890450,5180,5180,5180,5180,0
20240321,185800,212890450,5180,5180,5180,5180,0
20240321,185700,212890450,5180,5180,5180,5180,0
20240321,185600,212890450,5180,5180,5180,5180,0
20240321,185500,212890450,5180,5180,5180,5180,0
20240321,185400,212890450,5180,5180,5180,5180,0
20240321,185300,212890450,5180,5180,5180,5180,0
20240321,185200,212890450,5180,5180,5180,5180,0
20240321,185100,212890450,5180,5180,5180,5180,0
20240321,185000,212890450,5180,5180,5180,5180,0
20240321,184900,212890450,5180,5180,5180,5180,0
20240321,184800,212890450,5180,5180,5180,5180,0
20240321,184700,212890450,5180,5180,5180,5180,1154
20240321,184600,212890450,5180,5180,5180,5180,0
20240321,184500,212890450,5180,5180,5180,5180,0
20240321,184400,212890450,5180,5180,5180,5180,0
20240321,184300,212890450,5180,5180,5180,5180,0
20240321,184200,212890450,5180,5180,5180,5180,0
20240321,184100,212890450,5180,5180,5180,5180,0
20240321,184000,212890450,5180,5180,5180,5180,0
20240321,183900,212890450,5180,5180,5180,5180,0
20240321,183800,212890450,5180,5180,5180,5180,0
20240321,183700,212890450,5180,5180,5180,5180,0
20240321,183600,212890450,5180,5180,5180,5180,0
20240321,183500,212890450,5180,5180,5180,5180,0
20240321,183400,212890450,5180,5180,5180,5180,0
20240321,183300,212890450,5180,5180,5180,5180,0
20240321,183200,212890450,5180,5180,5180,5180,0
20240321,183100,212890450,5180,5180,5180,5180,0
20240321,183000,212890450,5180,5180,5180,5180,0
20240321,182900,212890450,5180,5180,5180,5180,0
20240321,182800,212890450,5180,5180,5180,5180,0
20240321,182700,212890450,5180,5180,5180,5180,0
20240321,182600,212890450,5180,5180,5180,5180,0
20240321,182500,212890450,5180,5180,5180,5180,0
20240321,182400,212890450,5180,5180,5180,5180,0
20240321,182300,212890450,5180,5180,5180,5180,0
20240321,182200,212890450,5180,5180,5180,5180,0
20240321,182100,212890450,5180,5180,5180,5180,0
20240321,182000,212890450,5180,5180,5180,5180,0
20240321,181900,212890450,5180,5180,5180,5180,0
20240321,181800,212890450,5180,5180,5180,5180,0
20240321,181700,212890450,5180,5180,5180,5180,1154
20240321,181600,212890450,5180,5180,5180,5180,0
20240321,181500,212890450,5180,5180,5180,5180,0
20240321,181400,212890450,5180,5180,5180,5180,0
20240321,181300,212890450,5180,5180,5180,5180,0
20240321,181200,212890450,5180,5180,5180,5180,0
20240321,181100,212890450,5180,5180,5180,5180,0
20240321,181000,212890450,5180,5180,5180,5180,0
20240321,180900,212890450,5180,5180,5180,5180,0
20240321,180800,212890450,5180,5180,5180,5180,0
20240321,180700,212890450,5180,5180,5180,5180,0
20240321,180600,212890450,5180,5180,5180,5180,0
20240321,180500,212890450,5180,5180,5180,5180,0
20240321,180400,212890450,5180,5180,5180,5180,0
20240321,180300,212890450,5180,5180,5180,5180,0
20240321,180200,212890450,5180,5180,5180,5180,0
20240321,180100,212890450,5180,5180,5180,5180,0
20240321,180000,212890450,5180,5180,5180,5180,0
20240321,175900,212890450,5180,5180,5180,5180,0
20240321,175800,212890450,5180,5180,5180,5180,0
20240321,175700,212890450,5180,5180,5180,5180,0
20240321,175600,212890450,5180,5180,5180,5180,0
20240321,175500,212890450,5180,5180,5180,5180,0
20240321,175400,212890450,5180,5180,5180,5180,0
20240321,175300,212890450,5180,5180,5180,5180,0
20240321,175200,212890450,5180,5180,5180,5180,0
20240321,175100,212890450,5180,5180,5180,5180,0
20240321,175000,212890450,5180,5180,5180,5180,0
20240321,174900,212890450,5180,5180,5180,5180,0
20240321,174800,212890450,5180,5180,5180,5180,0
20240321,174700,212890450,5180,5180,5180,5180,1154
20240321,174600,212890450,5180,5180,5180,5180,0
20240321,174500,212890450,5180,5180,5180,5180,0
20240321,174400,212890450,5180,5180,5180,5180,0
20240321,174300,212890450,5180,5180,5180,5180,0
20240321,174200,212890450,5180,5180,5180,5180,0
20240321,174100,212890450,5180,5180,5180,5180,0
20240321,174000,212890450,5180,5180,5180,5180,0
20240321,173900,212890450,5180,5180,5180,5180,0
20240321,173800,212890450,5180,5180,5180,5180,0
20240321,173700,212890450,5180,5180,5180,5180,0
20240321,173600,212890450,5180,5180,5180,5180,0
20240321,173500,212890450,5180,5180,5180,5180,0
20240321,173400,212890450,5180,5180,5180,5180,0
20240321,173300,212890450,5180,5180,5180,5180,0
20240321,173200,212890450,5180,5180,5180,5180,0
20240321,173100,212890450,5180,5180,5180,5180,0
20240321,173000,212890450,5180,5180,5180,5180,0
20240321,172900,212890450,5180,5180,5180,5180,0
20240321,172800,212890450,5180,5180,5180,5180,0
20240321,172700,212890450,5180,5180,5180,5180,0
20240321,172600,212890450,5180,5180,5180,5180,0
20240321,172500,212890450,5180,5180,5180,5180,0
20240321,172400,212890450,5180,5180,5180,5180,0
20240321,172300,212890450,5180,5180,5180,5180,0
20240321,172200,212890450,5180,5180,5180,5180,0
20240321,172100,212890450,5180,5180,5180,5180,0
20240321,172000,212890450,5180,5180,5180,5180,0
20240321,171900,212890450,5180,5180,5180,5180,0
20240321,171800,212890450,5180,5180,5180,5180,0
20240321,171700,212890450,5180,5180,5180,5180,1154
20240321,171600,212890450,5180,5180,5180,5180,0
20240321,171500,212890450,5180,5180,5180,5180,0
20240321,171400,212890450,5180,5180,5180,5180,0
20240321,171300,212890450,5180,5180,5180,5180,0
20240321,171200,212890450,5180,5180,5180,5180,0
20240321,171100,212890450,5180,5180,5180,5180,0
20240321,171000,212890450,5180,5180,5180,5180,0
20240321,170900,212890450,5180,5180,5180,5180,0
20240321,170800,212890450,5180,5180,5180,5180,0
20240321,170700,212890450,5180,5180,5180,5180,0
20240321,170600,212890450,5180,5180,5180,5180,0
20240321,170500,212890450,5180,5180,5180,5180,0
20240321,170400,212890450,5180,5180,5180,5180,0
20240321,170300,212890450,5180,5180,5180,5180,0
20240321,170200,212890450,5180,5180,5180,5180,0
20240321,170100,212890450,5180,5180,5180,5180,0
20240321,170000,212890450,5180,5180,5180,5180,0
20240321,165900,212890450,5180,5180,5180,5180,0
20240321,165800,212890450,5180,5180,5180,5180,0
20240321,165700,212890450,5180,5180,5180,5180,0
20240321,165600,212890450,5180,5180,5180,5180,0
20240321,165500,212890450,5180,5180,5180,5180,0
20240321,165400,212890450,5180,5180,5180,5180,0
20240321,165300,212890450,5180,5180,5180,5180,0
20240321,165200,212890450,5180,5180,5180,5180,0
20240321,165100,212890450,5180,5180,5180,5180,0
20240321,165000,212890450,5180,5180,5180,5180,0
20240321,164900,212890450,5180,5180,5180,5180,0
20240321,164800,212890450,5180,5180,5180,5180,0
20240321,164700,212890450,5180,5180,5180,5180,1154
20240321,164600,212890450,5180,5180,5180,5180,0
20240321,164500,212890450,5180,5180,5180,5180,0
20240321,164400,212890450,5180,5180,5180,5180,0
20240321,164300,212890450,5180,5180,5180,5180,0
20240321,164200,212890450,5180,5180,5180,5180,0
20240321,164100,212890450,5180,5180,5180,5180,0
20240321,164000,212890450,5180,5180,5180,5180,0
20240321,163900,212890450,5180,5180,5180,5180,0
20240321,163800,212890450,5180,5180,5180,5180,0
20240321,163700,212890450,5180,5180,5180,5180,0
20240321,163600,212890450,5180,5180,5180,5180,0
20240321,163500,212890450,5180,5180,5180,5180,0
20240321,163400,212890450,5180,5180,5180,5180,0
20240321,163300,212890450,5180,5180,5180,5180,0
20240321,163200,212890450,5180,5180,5180,5180,0
20240321,163100,212890450,5180,5180,5180,5180,0
20240321,163000,212890450,5180,5180,5180,5180,0
20240321,162900,212890450,5180,5180,5180,5180,0
20240321,162800,212890450,5180,5180,5180,5180,0
20240321,162700,212890450,5180,5180,5180,5180,0
20240321,162600,212890450,5180,5180,5180,5180,0
20240321,162500,212890450,5180,5180,5180,5180,0
20240321,162400,212890450,5180,5180,5180,5180,0
20240321,162300,212890450,5180,5180,5180,5180,0
20240321,162200,212890450,5180,5180,5180,5180,0
20240321,162100,212890450,5180,5180,5180,5180,0
20240321,162000,212890450,5180,5180,5180,5180,0
20240321,161900,212890450,5180,5180,5180,5180,0
20240321,161800,212890450,5180,5180,5180,5180,0
20240321,161700,212890450,5180,5180,5180,5180,1154
20240321,161600,212890450,5180,5180,5180,5180,0
20240321,161500,212890450,5180,5180,5180,5180,0
20240321,161400,212890450,5180,5180,5180,5180,0
20240321,161300,212890450,5180,5180,5180,5180,0
20240321,161200,212890450,5180,5180,5180,5180,0
20240321,161100,212890450,5180,5180,5180,5180,0
20240321,161000,212890450,5180,5180,5180,5180,0
20240321,160900,212890450,5180,5180,5180,5180,0
20240321,160800,212890450,5180,5180,5180,5180,0
20240321,160700,212890450,5180,5180,5180,5180,0
20240321,160600,212890450,5180,5180,5180,5180,0
20240321,160500,212890450,5180,5180,5180,5180,0
20240321,160400,212890450,5180,5180,5180,5180,0
20240321,160300,212890450,5180,5180,5180,5180,0
20240321,160200,212890450,5180,5180,5180,5180,0
20240321,160100,212890450,5180,5180,5180,5180,0
20240321,160000,212890450,5180,5180,5180,5180,0
20240321,155900,212890450,5180,5180,5180,5180,0
20240321,155800,212890450,5180,5180,5180,5180,0
20240321,155700,212890450,5180,5180,5180,5180,0
20240321,155600,212890450,5180,5180,5180,5180,0
20240321,155500,212890450,5180,5180,5180,5180,0
20240321,155400,212890450,5180,5180,5180,5180,0
20240321,155300,212890450,5180,5180,5180,5180,0
20240321,155200,212890450,5180,5180,5180,5180,0
20240321,155100,212890450,5180,5180,5180,5180,0
20240321,155000,212890450,5180,5180,5180,5180,0
20240321,154900,212890450,5180,5180,5180,5180,0
20240321,154800,212890450,5180,5180,5180,5180,0
20240321,154700,212890450,5180,5180,5180,5180,1154
20240321,154600,212890450,5180,5180,5180,5180,0
20240321,154500,212890450,5180,5180,5180,5180,0
20240321,154400,212890450,5180,5180,5180,5180,0
20240321,154300,212890450,5180,5180,5180,5180,0
20240321,154200,212890450,5180,5180,5180,5180,0
20240321,154100,212890450,5180,5180,5180,5180,0
20240321,154000,212890450,5180,5180,5180,5180,0
20240321,153900,212890450,5180,5180,5180,5180,0
20240321,153800,212890450,5180,5180,5180,5180,0
20240321,153700,212890450,5180,5180,5180,5180,0
20240321,153600,212890450,5180,5180,5180,5180,0
20240321,153500,212890450,5180,5180,5180,5180,0
20240321,153400,212890450,5180,5180,5180,5180,0
20240321,153300,212890450,5180,5180,5180,5180,0
20240321,153200,212890450,5180,5180,5180,5180,0
20240321,153100,212890450,5180,5180,5180,5180,0
20240321,153000,212890450,5180,5180,5180,5180,1154
20240321,152900,206912730,5160,5160,5160,5160,0
20240321,152800,206912730,5160,5160,5160,5160,0
20240321,152700,206912730,5160,5160,5160,5160,0
20240321,152600,206912730,5160,5160,5160,5160,0
20240321,152500,206912730,5160,5160,5160,5160,0
20240321,152400,206912730,5160,5160,5160,5160,0
20240321,152300,206912730,5160,5160,5160,5160,0
20240321,152200,206912730,5160,5160,5160,5160,0
20240321,152100,206912730,5160,5160,5160,5160,0
20240321,152000,206912730,5160,5160,5160,5160,0
20240321,151900,206912730,5160,5170,5170,5160,595
20240321,151800,203842430,5160,5170,5170,5160,73
20240321,151700,203465400,5170,5170,5170,5170,103
20240321,151600,202932890,5180,5180,5180,5180,1
20240321,151500,202927710,5180,5180,5180,5180,47
20240321,151400,202684250,5170,5180,5180,5170,138
20240321,151300,201970530,5180,5180,5180,5180,7
20240321,151200,201934270,5180,5180,5180,5180,5
20240321,151100,201908370,5160,5180,5180,5160,105
20240321,151000,201366170,5160,5170,5170,5160,26
20240321,150900,201231960,5180,5180,5180,5180,101
20240321,150800,200708780,5180,5180,5180,5180,1
20240321,150700,200703600,5170,5180,5180,5170,31
20240321,150600,200543110,5170,5170,5180,5160,89
20240321,150500,200083410,5180,5180,5180,5180,1
20240321,150400,200078230,5170,5180,5180,5170,4
20240321,150300,200057530,5190,5190,5190,5190,0
20240321,150200,200057530,5190,5190,5190,5170,4
20240321,150100,200036810,5170,5170,5170,5170,0
20240321,150000,200036810,5170,5180,5180,5170,2
20240321,145900,200026460,5190,5190,5190,5190,0
20240321,145800,200026460,5190,5190,5190,5190,1
20240321,145700,200021270,5190,5190,5190,5190,0
20240321,145600,200021270,5190,5180,5190,5160,307
20240321,145500,198436550,5190,5190,5190,5190,3
20240321,145400,198420980,5180,5200,5200,5180,22
20240321,145300,198307000,5190,5190,5190,5190,100
20240321,145200,197788000,5190,5190,5190,5190,0
20240321,145100,197788000,5190,5190,5190,5190,9
20240321,145000,197741290,5190,5190,5190,5190,3
20240321,144900,197725720,5180,5180,5180,5180,20
20240321,144800,197622120,5190,5190,5190,5190,1
20240321,144700,197616930,5160,5160,5160,5160,0
20240321,144600,197616930,5160,5160,5160,5160,0
20240321,144500,197616930,5160,5160,5160,5160,0
20240321,144400,197616930,5160,5160,5160,5160,0
20240321,144300,197616930,5160,5160,5160,5160,0
20240321,144200,197616930,5160,5160,5160,5160,0
20240321,144100,197616930,5160,5160,5160,5160,0
20240321,144000,197616930,5160,5160,5160,5160,0
20240321,143900,197616930,5160,5160,5160,5160,0
20240321,143800,197616930,5160,5160,5160,5160,0
20240321,143700,197616930,5160,5160,5160,5160,66
20240321,143600,197276370,5160,5160,5160,5160,0
20240321,143500,197276370,5160,5160,5160,5160,0
20240321,143400,197276370,5160,5160,5160,5160,1450
20240321,143300,189794370,5170,5170,5170,5170,100
20240321,143200,189277370,5170,5180,5180,5170,991
20240321,143100,184151050,5200,5200,5200,5200,0
20240321,143000,184151050,5200,5200,5200,5200,0
20240321,142900,184151050,5200,5200,5200,5200,0
20240321,142800,184151050,5200,5200,5200,5200,20
20240321,142700,184047050,5180,5180,5180,5180,0
20240321,142600,184047050,5180,5180,5180,5180,0
20240321,142500,184047050,5180,5180,5180,5180,0
20240321,142400,184047050,5180,5180,5180,5180,0
20240321,142300,184047050,5180,5180,5180,5180,0
20240321,142200,184047050,5180,5180,5180,5180,0
20240321,142100,184047050,5180,5180,5180,5180,20
20240321,142000,183943450,5180,5180,5180,5180,150
20240321,141900,183166450,5210,5210,5210,5210,0
20240321,141800,183166450,5210,5210,5210,5210,1
20240321,141700,183161240,5180,5180,5180,5180,0
20240321,141600,183161240,5180,5180,5180,5180,169
20240321,141500,182285820,5180,5180,5180,5180,0
20240321,141400,182285820,5180,5210,5210,5180,5028
20240321,141300,156216770,5210,5220,5220,5210,3
20240321,141200,156201130,5220,5220,5220,5220,0
20240321,141100,156201130,5220,5220,5220,5220,0
20240321,141000,156201130,5220,5220,5220,5220,0
20240321,140900,156201130,5220,5220,5220,5220,7
20240321,140800,156164590,5220,5220,5220,5220,4
20240321,140700,156143710,5220,5220,5220,5220,25
20240321,140600,156013210,5230,5230,5230,5230,0
20240321,140500,156013210,5230,5230,5230,5230,701
20240321,140400,152346980,5230,5200,5230,5200,5041
20240321,140300,126016750,5190,5200,5200,5190,196
20240321,140200,124998550,5200,5200,5200,5200,0
20240321,140100,124998550,5200,5200,5200,5200,25
20240321,140000,124868550,5200,5200,5200,5200,0
20240321,135900,124868550,5200,5200,5200,5200,32
20240321,135800,124702150,5200,5200,5200,5200,0
20240321,135700,124702150,5200,5200,5200,5200,0
20240321,135600,124702150,5200,5200,5200,5200,5
20240321,135500,124676150,5190,5190,5190,5190,0
20240321,135400,124676150,5190,5190,5190,5190,0
20240321,135300,124676150,5190,5190,5190,5190,0
20240321,135200,124676150,5190,5190,5190,5190,0
20240321,135100,124676150,5190,5190,5190,5190,0
20240321,135000,124676150,5190,5190,5190,5190,0
20240321,134900,124676150,5190,5190,5190,5190,0
20240321,134800,124676150,5190,5190,5190,5190,10
20240321,134700,124624250,5190,5190,5190,5190,0
20240321,134600,124624250,5190,5190,5190,5190,315
20240321,134500,122989400,5190,5200,5200,5190,10
20240321,134400,122937480,5210,5210,5210,5210,1
20240321,134300,122932270,5210,5210,5210,5210,6
20240321,134200,122901010,5200,5200,5200,5200,30
20240321,134100,122745010,5190,5190,5190,5190,10
20240321,134000,122693110,5190,5190,5190,5190,10
20240321,133900,122641210,5190,5190,5190,5190,9
20240321,133800,122594500,5200,5200,5200,5200,0
20240321,133700,122594500,5200,5200,5200,5200,0
20240321,133600,122594500,5200,5200,5200,5200,2
20240321,133500,122584100,5190,5190,5190,5190,0
20240321,133400,122584100,5190,5190,5190,5190,0
20240321,133300,122584100,5190,5190,5190,5190,0
20240321,133200,122584100,5190,5190,5190,5190,0
20240321,133100,122584100,5190,5190,5190,5190,0
20240321,133000,122584100,5190,5190,5190,5190,0
20240321,132900,122584100,5190,5190,5190,5190,0
20240321,132800,122584100,5190,5190,5210,5190,67
20240321,132700,122236350,5210,5210,5210,5210,0
20240321,132600,122236350,5210,5200,5210,5200,10
20240321,132500,122184270,5200,5200,5200,5200,8
20240321,132400,122142670,5210,5210,5210,5210,0
20240321,132300,122142670,5210,5210,5210,5210,0
20240321,132200,122142670,5210,5210,5210,5210,0
20240321,132100,122142670,5210,5210,5210,5210,41
20240321,132000,121929060,5210,5210,5210,5210,0
20240321,131900,121929060,5210,5210,5210,5210,0
20240321,131800,121929060,5210,5210,5210,5210,0
20240321,131700,121929060,5210,5210,5210,5210,0
20240321,131600,121929060,5210,5210,5210,5210,0
20240321,131500,121929060,5210,5210,5210,5210,0
20240321,131400,121929060,5210,5210,5210,5210,2
20240321,131300,121918640,5190,5190,5190,5190,0
20240321,131200,121918640,5190,5190,5190,5190,0
20240321,131100,121918640,5190,5190,5190,5190,0
20240321,131000,121918640,5190,5190,5190,5190,0
20240321,130900,121918640,5190,5190,5190,5190,0
20240321,130800,121918640,5190,5190,5190,5190,0
20240321,130700,121918640,5190,5190,5190,5190,0
20240321,130600,121918640,5190,5200,5200,5190,61
20240321,130500,121601940,5190,5190,5190,5190,0
20240321,130400,121601940,5190,5190,5190,5190,0
20240321,130300,121601940,5190,5190,5190,5190,0
20240321,130200,121601940,5190,5200,5200,5190,120
20240321,130100,120978940,5190,5190,5190,5190,0
20240321,130000,120978940,5190,5200,5200,5190,50
20240321,125900,120719190,5200,5200,5200,5200,0
20240321,125800,120719190,5200,5200,5200,5200,0
20240321,125700,120719190,5200,5200,5200,5200,3
20240321,125600,120703590,5200,5200,5200,5200,2
20240321,125500,120693190,5200,5200,5200,5200,300
20240321,125400,119133190,5200,5200,5200,5200,0
20240321,125300,119133190,5200,5200,5200,5200,50
20240321,125200,118873190,5200,5200,5200,5200,15
20240321,125100,118795190,5220,5220,5220,5220,0
20240321,125000,118795190,5220,5220,5220,5220,200
20240321,124900,117751190,5220,5220,5220,5220,0
20240321,124800,117751190,5220,5220,5220,5220,0
20240321,124700,117751190,5220,5220,5220,5220,81
20240321,124600,117328370,5230,5230,5230,5230,0
20240321,124500,117328370,5230,5210,5230,5210,1472
20240321,124400,109629970,5210,5210,5210,5210,0
20240321,124300,109629970,5210,5210,5210,5210,0
20240321,124200,109629970,5210,5210,5210,5210,0
20240321,124100,109629970,5210,5210,5210,5210,2
20240321,124000,109619550,5210,5210,5210,5210,0
20240321,123900,109619550,5210,5210,5210,5210,60
20240321,123800,109306950,5210,5210,5210,5210,20
20240321,123700,109202750,5220,5220,5220,5220,0
20240321,123600,109202750,5220,5220,5220,5220,0
20240321,123500,109202750,5220,5220,5220,5220,0
20240321,123400,109202750,5220,5220,5220,5220,0
20240321,123300,109202750,5220,5220,5220,5220,250
20240321,123200,107897750,5220,5220,5220,5220,0
20240321,123100,107897750,5220,5220,5220,5220,0
20240321,123000,107897750,5220,5220,5220,5220,0
20240321,122900,107897750,5220,5220,5220,5220,300
20240321,122800,106331750,5220,5220,5220,5220,100
20240321,122700,105809750,5220,5220,5220,5220,0
20240321,122600,105809750,5220,5210,5220,5210,1002
20240321,122500,100585260,5210,5210,5210,5210,0
20240321,122400,100585260,5210,5210,5210,5210,161
20240321,122300,99746450,5200,5200,5200,5200,0
20240321,122200,99746450,5200,5200,5200,5200,24
20240321,122100,99621650,5200,5200,5200,5200,0
20240321,122000,99621650,5200,5200,5200,5200,101
20240321,121900,99096450,5190,5190,5190,5190,0
20240321,121800,99096450,5190,5190,5190,5190,8
20240321,121700,99054930,5190,5190,5190,5190,3
20240321,121600,99039360,5190,5190,5190,5180,77
20240321,121500,98640230,5190,5190,5190,5190,0
20240321,121400,98640230,5190,5190,5190,5190,300
20240321,121300,97083230,5190,5190,5190,5190,100
20240321,121200,96564230,5180,5180,5180,5180,0
20240321,121100,96564230,5180,5180,5180,5180,60
20240321,121000,96253430,5180,5180,5180,5180,0
20240321,120900,96253430,5180,5180,5190,5180,255
20240321,120800,94931130,5180,5190,5190,5180,977
20240321,120700,89865170,5180,5180,5180,5180,0
20240321,120600,89865170,5180,5180,5180,5180,0
20240321,120500,89865170,5180,5180,5180,5180,0
20240321,120400,89865170,5180,5190,5190,5180,300
20240321,120300,88308610,5200,5200,5200,5200,10
20240321,120200,88256610,5200,5200,5200,5200,5
20240321,120100,88230610,5190,5190,5190,5190,1
20240321,120000,88225420,5190,5190,5190,5190,0
20240321,115900,88225420,5190,5190,5190,5190,800
20240321,115800,84073420,5200,5200,5200,5200,404
20240321,115700,81972620,5200,5200,5200,5200,6
20240321,115600,81941420,5200,5200,5200,5200,0
20240321,115500,81941420,5200,5200,5200,5200,0
20240321,115400,81941420,5200,5200,5200,5200,0
20240321,115300,81941420,5200,5200,5200,5200,0
20240321,115200,81941420,5200,5210,5210,5200,399
20240321,115100,79862730,5210,5210,5210,5210,0
20240321,115000,79862730,5210,5220,5220,5210,161
20240321,114900,79023120,5220,5220,5220,5220,0
20240321,114800,79023120,5220,5220,5220,5220,100
20240321,114700,78501120,5220,5220,5220,5220,0
20240321,114600,78501120,5220,5220,5220,5220,0
20240321,114500,78501120,5220,5220,5220,5220,0
20240321,114400,78501120,5220,5220,5220,5220,0
20240321,114300,78501120,5220,5220,5220,5220,0
20240321,114200,78501120,5220,5220,5220,5220,0
20240321,114100,78501120,5220,5220,5220,5220,0
20240321,114000,78501120,5220,5220,5220,5220,1
20240321,113900,78495900,5210,5210,5210,5210,1
20240321,113800,78490690,5210,5210,5210,5210,1
20240321,113700,78485480,5210,5210,5210,5210,227
20240321,113600,77302810,5210,5210,5210,5210,200
20240321,113500,76260810,5200,5200,5200,5200,0
20240321,113400,76260810,5200,5200,5200,5200,300
20240321,113300,74700810,5210,5210,5210,5210,0
20240321,113200,74700810,5210,5210,5210,5210,5
20240321,113100,74674760,5210,5210,5210,5210,0
20240321,113000,74674760,5210,5210,5210,5210,0
20240321,112900,74674760,5210,5210,5210,5210,0
20240321,112800,74674760,5210,5210,5210,5210,0
20240321,112700,74674760,5210,5210,5210,5210,0
20240321,112600,74674760,5210,5210,5210,5210,0
20240321,112500,74674760,5210,5210,5210,5210,0
20240321,112400,74674760,5210,5210,5210,5210,0
20240321,112300,74674760,5210,5200,5210,5200,150
20240321,112200,73894260,5210,5210,5210,5210,150
20240321,112100,73112760,5200,5200,5200,5200,0
20240321,112000,73112760,5200,5200,5200,5200,10
20240321,111900,73060760,5210,5210,5210,5210,0
20240321,111800,73060760,5210,5210,5210,5210,1
20240321,111700,73055550,5210,5200,5210,5200,29
20240321,111600,72904740,5200,5200,5200,5200,101
20240321,111500,72379540,5200,5200,5200,5200,0
20240321,111400,72379540,5200,5200,5200,5200,1
20240321,111300,72374340,5200,5200,5200,5200,10
20240321,111200,72322340,5200,5200,5200,5200,0
20240321,111100,72322340,5200,5200,5200,5200,70
20240321,111000,71958340,5200,5200,5200,5200,91
20240321,110900,71485140,5200,5200,5200,5200,68
20240321,110800,71131540,5200,5200,5200,5200,0
20240321,110700,71131540,5200,5200,5200,5200,39
20240321,110600,70928740,5200,5200,5200,5200,0
20240321,110500,70928740,5200,5200,5200,5200,9
20240321,110400,70881940,5200,5200,5200,5200,1
20240321,110300,70876740,5200,5200,5200,5200,50
20240321,110200,70616740,5220,5220,5220,5220,0
20240321,110100,70616740,5220,5220,5220,5220,0
20240321,110000,70616740,5220,5220,5220,5220,0
20240321,105900,70616740,5220,5220,5220,5220,0
20240321,105800,70616740,5220,5220,5220,5220,0
20240321,105700,70616740,5220,5220,5220,5220,0
20240321,105600,70616740,5220,5220,5220,5220,0
20240321,105500,70616740,5220,5220,5220,5220,0
20240321,105400,70616740,5220,5200,5220,5190,1889
20240321,105300,60762190,5200,5200,5200,5200,222
20240321,105200,59607790,5200,5200,5200,5200,43
20240321,105100,59384190,5200,5200,5200,5200,6
20240321,105000,59352990,5200,5200,5200,5200,10
20240321,104900,59300990,5190,5190,5190,5190,201
20240321,104800,58257800,5200,5200,5200,5200,0
20240321,104700,58257800,5200,5200,5200,5200,0
20240321,104600,58257800,5200,5200,5200,5200,17
20240321,104500,58169400,5200,5200,5200,5200,1
20240321,104400,58164200,5200,5200,5200,5200,1
20240321,104300,58159000,5200,5200,5200,5200,78
20240321,104200,57753400,5200,5200,5200,5200,11
20240321,104100,57696200,5200,5200,5200,5200,1
20240321,104000,57691000,5200,5200,5200,5200,0
20240321,103900,57691000,5200,5200,5200,5200,0
20240321,103800,57691000,5200,5200,5200,5200,0
20240321,103700,57691000,5200,5200,5200,5200,145
20240321,103600,56937000,5220,5220,5220,5220,0
20240321,103500,56937000,5220,5220,5220,5220,0
20240321,103400,56937000,5220,5220,5220,5220,0
20240321,103300,56937000,5220,5220,5220,5220,0
20240321,103200,56937000,5220,5220,5220,5210,501
20240321,103100,54322780,5200,5200,5200,5200,0
20240321,103000,54322780,5200,5200,5200,5200,10
20240321,102900,54270780,5200,5200,5200,5200,103
20240321,102800,53735180,5200,5200,5200,5200,125
20240321,102700,53085180,5200,5200,5200,5200,100
20240321,102600,52565180,5200,5200,5200,5200,4
20240321,102500,52544380,5200,5200,5200,5200,4
20240321,102400,52523580,5200,5220,5220,5200,39
20240321,102300,52320620,5220,5200,5220,5200,38
20240321,102200,52122620,5220,5220,5220,5220,52
20240321,102100,51851180,5220,5220,5220,5220,0
20240321,102000,51851180,5220,5200,5220,5200,210
20240321,101900,50755180,5200,5200,5200,5200,0
20240321,101800,50755180,5200,5200,5200,5200,0
20240321,101700,50755180,5200,5200,5200,5200,10
20240321,101600,50703180,5190,5190,5190,5190,0
20240321,101500,50703180,5190,5190,5190,5190,0
20240321,101400,50703180,5190,5190,5190,5190,0
20240321,101300,50703180,5190,5190,5190,5190,0
20240321,101200,50703180,5190,5190,5190,5190,0
20240321,101100,50703180,5190,5200,5200,5190,100
20240321,101000,50183580,5190,5190,5190,5190,0
20240321,100900,50183580,5190,5200,5200,5190,200
20240321,100800,49145540,5220,5220,5220,5220,0
20240321,100700,49145540,5220,5220,5220,5220,0
20240321,100600,49145540,5220,5220,5220,5220,7
20240321,100500,49109000,5220,5220,5220,5220,1
20240321,100400,49103780,5200,5200,5200,5200,100
20240321,100300,48583780,5200,5200,5200,5200,0
20240321,100200,48583780,5200,5200,5200,5200,0
20240321,100100,48583780,5200,5200,5200,5200,662
20240321,100000,45141380,5200,5200,5200,5200,1
20240321,095900,45136180,5210,5210,5210,5210,0
20240321,095800,45136180,5210,5210,5210,5210,0
20240321,095700,45136180,5210,5210,5210,5210,54
20240321,095600,44854840,5220,5220,5220,5220,2
20240321,095500,44844400,5220,5210,5220,5210,21
20240321,095400,44734980,5210,5210,5210,5210,2
20240321,095300,44724560,5220,5220,5220,5220,20
20240321,095200,44620160,5220,5220,5220,5220,3
20240321,095100,44604500,5220,5220,5220,5220,23
20240321,095000,44484440,5220,5220,5220,5220,10
20240321,094900,44432240,5220,5220,5220,5220,2
20240321,094800,44421800,5200,5200,5200,5200,0
20240321,094700,44421800,5200,5200,5200,5200,1
20240321,094600,44416600,5200,5200,5200,5200,19
20240321,094500,44317800,5200,5200,5200,5200,34
20240321,094400,44141000,5200,5200,5200,5200,0
20240321,094300,44141000,5200,5200,5200,5200,20
20240321,094200,44037000,5190,5200,5200,5190,422
20240321,094100,41846560,5200,5200,5200,5200,3
20240321,094000,41830960,5200,5200,5200,5200,46
20240321,093900,41591760,5200,5210,5210,5200,200
20240321,093800,40551730,5200,5200,5200,5200,0
20240321,093700,40551730,5200,5200,5200,5200,200
20240321,093600,39511730,5200,5200,5200,5200,0
20240321,093500,39511730,5200,5200,5200,5200,5
20240321,093400,39485730,5200,5200,5200,5200,0
20240321,093300,39485730,5200,5200,5200,5200,0
20240321,093200,39485730,5200,5200,5200,5200,50
20240321,093100,39225730,5200,5210,5210,5200,304
20240321,093000,37641900,5190,5210,5210,5190,81
20240321,092900,37221490,5190,5190,5190,5190,11
20240321,092800,37164400,5190,5190,5190,5190,0
20240321,092700,37164400,5190,5210,5210,5190,50
20240321,092600,36904310,5200,5200,5200,5200,1731
20240321,092500,27903110,5180,5180,5180,5180,0
20240321,092400,27903110,5180,5180,5180,5180,30
20240321,092300,27747710,5180,5190,5190,5180,32
20240321,092200,27581820,5190,5190,5190,5190,656
20240321,092100,24177180,5190,5190,5190,5190,16
20240321,092000,24094140,5180,5180,5180,5180,60
20240321,091900,23783340,5190,5190,5190,5180,5
20240321,091800,23757400,5190,5190,5190,5190,148
20240321,091700,22989280,5190,5190,5190,5190,200
20240321,091600,21951280,5190,5200,5200,5190,39
20240321,091500,21748680,5190,5190,5190,5190,575
20240321,091400,18764430,5180,5210,5210,5180,300
20240321,091300,17210070,5210,5210,5210,5210,200
20240321,091200,16168070,5210,5210,5210,5210,28
20240321,091100,16022190,5190,5190,5190,5190,0
20240321,091000,16022190,5190,5200,5200,5190,802
20240321,090900,11859790,5200,5200,5200,5200,58
20240321,090800,11558190,5180,5190,5190,5180,119
20240321,090700,10940980,5190,5240,5240,5190,130
20240321,090600,10262780,5230,5230,5230,5230,239
20240321,090500,9012810,5200,5200,5200,5200,5
20240321,090400,8986810,5200,5200,5200,5200,25
20240321,090300,8856810,5200,5170,5200,5170,404
20240321,090200,6760050,5160,5160,5160,5160,497
20240321,090100,4195530,5160,5160,5160,5160,177
20240321,090000,3282210,5170,5160,5190,5160,605