stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,212500,1480434800,33100,33100,33100,33100,1151
20240320,212400,1480434800,33100,33100,33100,33100,0
20240320,212300,1480434800,33100,33100,33100,33100,0
20240320,212200,1480434800,33100,33100,33100,33100,0
20240320,212100,1480434800,33100,33100,33100,33100,0
20240320,212000,1480434800,33100,33100,33100,33100,0
20240320,211900,1480434800,33100,33100,33100,33100,0
20240320,211800,1480434800,33100,33100,33100,33100,0
20240320,211700,1480434800,33100,33100,33100,33100,0
20240320,211600,1480434800,33100,33100,33100,33100,0
20240320,211500,1480434800,33100,33100,33100,33100,0
20240320,211400,1480434800,33100,33100,33100,33100,0
20240320,211300,1480434800,33100,33100,33100,33100,0
20240320,211200,1480434800,33100,33100,33100,33100,0
20240320,211100,1480434800,33100,33100,33100,33100,0
20240320,211000,1480434800,33100,33100,33100,33100,0
20240320,210900,1480434800,33100,33100,33100,33100,0
20240320,210800,1480434800,33100,33100,33100,33100,0
20240320,210700,1480434800,33100,33100,33100,33100,0
20240320,210600,1480434800,33100,33100,33100,33100,0
20240320,210500,1480434800,33100,33100,33100,33100,0
20240320,210400,1480434800,33100,33100,33100,33100,0
20240320,210300,1480434800,33100,33100,33100,33100,0
20240320,210200,1480434800,33100,33100,33100,33100,0
20240320,210100,1480434800,33100,33100,33100,33100,0
20240320,210000,1480434800,33100,33100,33100,33100,0
20240320,205900,1480434800,33100,33100,33100,33100,0
20240320,205800,1480434800,33100,33100,33100,33100,0
20240320,205700,1480434800,33100,33100,33100,33100,0
20240320,205600,1480434800,33100,33100,33100,33100,0
20240320,205500,1480434800,33100,33100,33100,33100,1151
20240320,205400,1480434800,33100,33100,33100,33100,0
20240320,205300,1480434800,33100,33100,33100,33100,0
20240320,205200,1480434800,33100,33100,33100,33100,0
20240320,205100,1480434800,33100,33100,33100,33100,0
20240320,205000,1480434800,33100,33100,33100,33100,0
20240320,204900,1480434800,33100,33100,33100,33100,0
20240320,204800,1480434800,33100,33100,33100,33100,0
20240320,204700,1480434800,33100,33100,33100,33100,0
20240320,204600,1480434800,33100,33100,33100,33100,0
20240320,204500,1480434800,33100,33100,33100,33100,0
20240320,204400,1480434800,33100,33100,33100,33100,0
20240320,204300,1480434800,33100,33100,33100,33100,0
20240320,204200,1480434800,33100,33100,33100,33100,0
20240320,204100,1480434800,33100,33100,33100,33100,0
20240320,204000,1480434800,33100,33100,33100,33100,0
20240320,203900,1480434800,33100,33100,33100,33100,0
20240320,203800,1480434800,33100,33100,33100,33100,0
20240320,203700,1480434800,33100,33100,33100,33100,0
20240320,203600,1480434800,33100,33100,33100,33100,0
20240320,203500,1480434800,33100,33100,33100,33100,0
20240320,203400,1480434800,33100,33100,33100,33100,0
20240320,203300,1480434800,33100,33100,33100,33100,0
20240320,203200,1480434800,33100,33100,33100,33100,0
20240320,203100,1480434800,33100,33100,33100,33100,0
20240320,203000,1480434800,33100,33100,33100,33100,0
20240320,202900,1480434800,33100,33100,33100,33100,0
20240320,202800,1480434800,33100,33100,33100,33100,0
20240320,202700,1480434800,33100,33100,33100,33100,0
20240320,202600,1480434800,33100,33100,33100,33100,0
20240320,202500,1480434800,33100,33100,33100,33100,1151
20240320,202400,1480434800,33100,33100,33100,33100,0
20240320,202300,1480434800,33100,33100,33100,33100,0
20240320,202200,1480434800,33100,33100,33100,33100,0
20240320,202100,1480434800,33100,33100,33100,33100,0
20240320,202000,1480434800,33100,33100,33100,33100,0
20240320,201900,1480434800,33100,33100,33100,33100,0
20240320,201800,1480434800,33100,33100,33100,33100,0
20240320,201700,1480434800,33100,33100,33100,33100,0
20240320,201600,1480434800,33100,33100,33100,33100,0
20240320,201500,1480434800,33100,33100,33100,33100,0
20240320,201400,1480434800,33100,33100,33100,33100,0
20240320,201300,1480434800,33100,33100,33100,33100,0
20240320,201200,1480434800,33100,33100,33100,33100,0
20240320,201100,1480434800,33100,33100,33100,33100,0
20240320,201000,1480434800,33100,33100,33100,33100,0
20240320,200900,1480434800,33100,33100,33100,33100,0
20240320,200800,1480434800,33100,33100,33100,33100,0
20240320,200700,1480434800,33100,33100,33100,33100,0
20240320,200600,1480434800,33100,33100,33100,33100,0
20240320,200500,1480434800,33100,33100,33100,33100,0
20240320,200400,1480434800,33100,33100,33100,33100,0
20240320,200300,1480434800,33100,33100,33100,33100,0
20240320,200200,1480434800,33100,33100,33100,33100,0
20240320,200100,1480434800,33100,33100,33100,33100,0
20240320,200000,1480434800,33100,33100,33100,33100,0
20240320,195900,1480434800,33100,33100,33100,33100,0
20240320,195800,1480434800,33100,33100,33100,33100,0
20240320,195700,1480434800,33100,33100,33100,33100,0
20240320,195600,1480434800,33100,33100,33100,33100,0
20240320,195500,1480434800,33100,33100,33100,33100,1151
20240320,195400,1480434800,33100,33100,33100,33100,0
20240320,195300,1480434800,33100,33100,33100,33100,0
20240320,195200,1480434800,33100,33100,33100,33100,0
20240320,195100,1480434800,33100,33100,33100,33100,0
20240320,195000,1480434800,33100,33100,33100,33100,0
20240320,194900,1480434800,33100,33100,33100,33100,0
20240320,194800,1480434800,33100,33100,33100,33100,0
20240320,194700,1480434800,33100,33100,33100,33100,0
20240320,194600,1480434800,33100,33100,33100,33100,0
20240320,194500,1480434800,33100,33100,33100,33100,0
20240320,194400,1480434800,33100,33100,33100,33100,0
20240320,194300,1480434800,33100,33100,33100,33100,0
20240320,194200,1480434800,33100,33100,33100,33100,0
20240320,194100,1480434800,33100,33100,33100,33100,0
20240320,194000,1480434800,33100,33100,33100,33100,0
20240320,193900,1480434800,33100,33100,33100,33100,0
20240320,193800,1480434800,33100,33100,33100,33100,0
20240320,193700,1480434800,33100,33100,33100,33100,0
20240320,193600,1480434800,33100,33100,33100,33100,0
20240320,193500,1480434800,33100,33100,33100,33100,0
20240320,193400,1480434800,33100,33100,33100,33100,0
20240320,193300,1480434800,33100,33100,33100,33100,0
20240320,193200,1480434800,33100,33100,33100,33100,0
20240320,193100,1480434800,33100,33100,33100,33100,0
20240320,193000,1480434800,33100,33100,33100,33100,0
20240320,192900,1480434800,33100,33100,33100,33100,0
20240320,192800,1480434800,33100,33100,33100,33100,0
20240320,192700,1480434800,33100,33100,33100,33100,0
20240320,192600,1480434800,33100,33100,33100,33100,0
20240320,192500,1480434800,33100,33100,33100,33100,1151
20240320,192400,1480434800,33100,33100,33100,33100,0
20240320,192300,1480434800,33100,33100,33100,33100,0
20240320,192200,1480434800,33100,33100,33100,33100,0
20240320,192100,1480434800,33100,33100,33100,33100,0
20240320,192000,1480434800,33100,33100,33100,33100,0
20240320,191900,1480434800,33100,33100,33100,33100,0
20240320,191800,1480434800,33100,33100,33100,33100,0
20240320,191700,1480434800,33100,33100,33100,33100,0
20240320,191600,1480434800,33100,33100,33100,33100,0
20240320,191500,1480434800,33100,33100,33100,33100,0
20240320,191400,1480434800,33100,33100,33100,33100,0
20240320,191300,1480434800,33100,33100,33100,33100,0
20240320,191200,1480434800,33100,33100,33100,33100,0
20240320,191100,1480434800,33100,33100,33100,33100,0
20240320,191000,1480434800,33100,33100,33100,33100,0
20240320,190900,1480434800,33100,33100,33100,33100,0
20240320,190800,1480434800,33100,33100,33100,33100,0
20240320,190700,1480434800,33100,33100,33100,33100,0
20240320,190600,1480434800,33100,33100,33100,33100,0
20240320,190500,1480434800,33100,33100,33100,33100,0
20240320,190400,1480434800,33100,33100,33100,33100,0
20240320,190300,1480434800,33100,33100,33100,33100,0
20240320,190200,1480434800,33100,33100,33100,33100,0
20240320,190100,1480434800,33100,33100,33100,33100,0
20240320,190000,1480434800,33100,33100,33100,33100,0
20240320,185900,1480434800,33100,33100,33100,33100,0
20240320,185800,1480434800,33100,33100,33100,33100,0
20240320,185700,1480434800,33100,33100,33100,33100,0
20240320,185600,1480434800,33100,33100,33100,33100,0
20240320,185500,1480434800,33100,33100,33100,33100,1151
20240320,185400,1480434800,33100,33100,33100,33100,0
20240320,185300,1480434800,33100,33100,33100,33100,0
20240320,185200,1480434800,33100,33100,33100,33100,0
20240320,185100,1480434800,33100,33100,33100,33100,0
20240320,185000,1480434800,33100,33100,33100,33100,0
20240320,184900,1480434800,33100,33100,33100,33100,0
20240320,184800,1480434800,33100,33100,33100,33100,0
20240320,184700,1480434800,33100,33100,33100,33100,0
20240320,184600,1480434800,33100,33100,33100,33100,0
20240320,184500,1480434800,33100,33100,33100,33100,0
20240320,184400,1480434800,33100,33100,33100,33100,0
20240320,184300,1480434800,33100,33100,33100,33100,0
20240320,184200,1480434800,33100,33100,33100,33100,0
20240320,184100,1480434800,33100,33100,33100,33100,0
20240320,184000,1480434800,33100,33100,33100,33100,0
20240320,183900,1480434800,33100,33100,33100,33100,0
20240320,183800,1480434800,33100,33100,33100,33100,0
20240320,183700,1480434800,33100,33100,33100,33100,0
20240320,183600,1480434800,33100,33100,33100,33100,0
20240320,183500,1480434800,33100,33100,33100,33100,0
20240320,183400,1480434800,33100,33100,33100,33100,0
20240320,183300,1480434800,33100,33100,33100,33100,0
20240320,183200,1480434800,33100,33100,33100,33100,0
20240320,183100,1480434800,33100,33100,33100,33100,0
20240320,183000,1480434800,33100,33100,33100,33100,0
20240320,182900,1480434800,33100,33100,33100,33100,0
20240320,182800,1480434800,33100,33100,33100,33100,0
20240320,182700,1480434800,33100,33100,33100,33100,0
20240320,182600,1480434800,33100,33100,33100,33100,0
20240320,182500,1480434800,33100,33100,33100,33100,1151
20240320,182400,1480434800,33100,33100,33100,33100,0
20240320,182300,1480434800,33100,33100,33100,33100,0
20240320,182200,1480434800,33100,33100,33100,33100,0
20240320,182100,1480434800,33100,33100,33100,33100,0
20240320,182000,1480434800,33100,33100,33100,33100,0
20240320,181900,1480434800,33100,33100,33100,33100,0
20240320,181800,1480434800,33100,33100,33100,33100,0
20240320,181700,1480434800,33100,33100,33100,33100,0
20240320,181600,1480434800,33100,33100,33100,33100,0
20240320,181500,1480434800,33100,33100,33100,33100,0
20240320,181400,1480434800,33100,33100,33100,33100,0
20240320,181300,1480434800,33100,33100,33100,33100,0
20240320,181200,1480434800,33100,33100,33100,33100,0
20240320,181100,1480434800,33100,33100,33100,33100,0
20240320,181000,1480434800,33100,33100,33100,33100,0
20240320,180900,1480434800,33100,33100,33100,33100,0
20240320,180800,1480434800,33100,33100,33100,33100,0
20240320,180700,1480434800,33100,33100,33100,33100,0
20240320,180600,1480434800,33100,33100,33100,33100,0
20240320,180500,1480434800,33100,33100,33100,33100,0
20240320,180400,1480434800,33100,33100,33100,33100,0
20240320,180300,1480434800,33100,33100,33100,33100,0
20240320,180200,1480434800,33100,33100,33100,33100,0
20240320,180100,1480434800,33100,33100,33100,33100,0
20240320,180000,1480434800,33100,33100,33100,33100,0
20240320,175900,1480434800,33100,33100,33100,33100,0
20240320,175800,1480434800,33100,33100,33100,33100,0
20240320,175700,1480434800,33100,33100,33100,33100,0
20240320,175600,1480434800,33100,33100,33100,33100,0
20240320,175500,1480434800,33100,33100,33100,33100,1151
20240320,175400,1480434800,33100,33100,33100,33100,0
20240320,175300,1480434800,33100,33100,33100,33100,0
20240320,175200,1480434800,33100,33100,33100,33100,0
20240320,175100,1480434800,33100,33100,33100,33100,0
20240320,175000,1480434800,33100,33100,33100,33100,0
20240320,174900,1480434800,33100,33100,33100,33100,0
20240320,174800,1480434800,33100,33100,33100,33100,0
20240320,174700,1480434800,33100,33100,33100,33100,0
20240320,174600,1480434800,33100,33100,33100,33100,0
20240320,174500,1480434800,33100,33100,33100,33100,0
20240320,174400,1480434800,33100,33100,33100,33100,0
20240320,174300,1480434800,33100,33100,33100,33100,0
20240320,174200,1480434800,33100,33100,33100,33100,0
20240320,174100,1480434800,33100,33100,33100,33100,0
20240320,174000,1480434800,33100,33100,33100,33100,0
20240320,173900,1480434800,33100,33100,33100,33100,0
20240320,173800,1480434800,33100,33100,33100,33100,0
20240320,173700,1480434800,33100,33100,33100,33100,0
20240320,173600,1480434800,33100,33100,33100,33100,0
20240320,173500,1480434800,33100,33100,33100,33100,0
20240320,173400,1480434800,33100,33100,33100,33100,0
20240320,173300,1480434800,33100,33100,33100,33100,0
20240320,173200,1480434800,33100,33100,33100,33100,0
20240320,173100,1480434800,33100,33100,33100,33100,0
20240320,173000,1480434800,33100,33100,33100,33100,0
20240320,172900,1480434800,33100,33100,33100,33100,0
20240320,172800,1480434800,33100,33100,33100,33100,0
20240320,172700,1480434800,33100,33100,33100,33100,0
20240320,172600,1480434800,33100,33100,33100,33100,0
20240320,172500,1480434800,33100,33100,33100,33100,1151
20240320,172400,1480434800,33100,33100,33100,33100,0
20240320,172300,1480434800,33100,33100,33100,33100,0
20240320,172200,1480434800,33100,33100,33100,33100,0
20240320,172100,1480434800,33100,33100,33100,33100,0
20240320,172000,1480434800,33100,33100,33100,33100,0
20240320,171900,1480434800,33100,33100,33100,33100,0
20240320,171800,1480434800,33100,33100,33100,33100,0
20240320,171700,1480434800,33100,33100,33100,33100,0
20240320,171600,1480434800,33100,33100,33100,33100,0
20240320,171500,1480434800,33100,33100,33100,33100,0
20240320,171400,1480434800,33100,33100,33100,33100,0
20240320,171300,1480434800,33100,33100,33100,33100,0
20240320,171200,1480434800,33100,33100,33100,33100,0
20240320,171100,1480434800,33100,33100,33100,33100,0
20240320,171000,1480434800,33100,33100,33100,33100,0
20240320,170900,1480434800,33100,33100,33100,33100,0
20240320,170800,1480434800,33100,33100,33100,33100,0
20240320,170700,1480434800,33100,33100,33100,33100,0
20240320,170600,1480434800,33100,33100,33100,33100,0
20240320,170500,1480434800,33100,33100,33100,33100,0
20240320,170400,1480434800,33100,33100,33100,33100,0
20240320,170300,1480434800,33100,33100,33100,33100,0
20240320,170200,1480434800,33100,33100,33100,33100,0
20240320,170100,1480434800,33100,33100,33100,33100,0
20240320,170000,1480434800,33100,33100,33100,33100,0
20240320,165900,1480434800,33100,33100,33100,33100,0
20240320,165800,1480434800,33100,33100,33100,33100,0
20240320,165700,1480434800,33100,33100,33100,33100,0
20240320,165600,1480434800,33100,33100,33100,33100,0
20240320,165500,1480434800,33100,33100,33100,33100,1151
20240320,165400,1480434800,33100,33100,33100,33100,0
20240320,165300,1480434800,33100,33100,33100,33100,0
20240320,165200,1480434800,33100,33100,33100,33100,0
20240320,165100,1480434800,33100,33100,33100,33100,0
20240320,165000,1480434800,33100,33100,33100,33100,0
20240320,164900,1480434800,33100,33100,33100,33100,0
20240320,164800,1480434800,33100,33100,33100,33100,0
20240320,164700,1480434800,33100,33100,33100,33100,0
20240320,164600,1480434800,33100,33100,33100,33100,0
20240320,164500,1480434800,33100,33100,33100,33100,0
20240320,164400,1480434800,33100,33100,33100,33100,0
20240320,164300,1480434800,33100,33100,33100,33100,0
20240320,164200,1480434800,33100,33100,33100,33100,0
20240320,164100,1480434800,33100,33100,33100,33100,0
20240320,164000,1480434800,33100,33100,33100,33100,0
20240320,163900,1480434800,33100,33100,33100,33100,0
20240320,163800,1480434800,33100,33100,33100,33100,0
20240320,163700,1480434800,33100,33100,33100,33100,0
20240320,163600,1480434800,33100,33100,33100,33100,0
20240320,163500,1480434800,33100,33100,33100,33100,0
20240320,163400,1480434800,33100,33100,33100,33100,0
20240320,163300,1480434800,33100,33100,33100,33100,0
20240320,163200,1480434800,33100,33100,33100,33100,0
20240320,163100,1480434800,33100,33100,33100,33100,0
20240320,163000,1480434800,33100,33100,33100,33100,0
20240320,162900,1480434800,33100,33100,33100,33100,0
20240320,162800,1480434800,33100,33100,33100,33100,0
20240320,162700,1480434800,33100,33100,33100,33100,0
20240320,162600,1480434800,33100,33100,33100,33100,0
20240320,162500,1480434800,33100,33100,33100,33100,1151
20240320,162400,1480434800,33100,33100,33100,33100,0
20240320,162300,1480434800,33100,33100,33100,33100,0
20240320,162200,1480434800,33100,33100,33100,33100,0
20240320,162100,1480434800,33100,33100,33100,33100,0
20240320,162000,1480434800,33100,33100,33100,33100,0
20240320,161900,1480434800,33100,33100,33100,33100,0
20240320,161800,1480434800,33100,33100,33100,33100,0
20240320,161700,1480434800,33100,33100,33100,33100,0
20240320,161600,1480434800,33100,33100,33100,33100,0
20240320,161500,1480434800,33100,33100,33100,33100,0
20240320,161400,1480434800,33100,33100,33100,33100,0
20240320,161300,1480434800,33100,33100,33100,33100,0
20240320,161200,1480434800,33100,33100,33100,33100,0
20240320,161100,1480434800,33100,33100,33100,33100,0
20240320,161000,1480434800,33100,33100,33100,33100,0
20240320,160900,1480434800,33100,33100,33100,33100,0
20240320,160800,1480434800,33100,33100,33100,33100,0
20240320,160700,1480434800,33100,33100,33100,33100,0
20240320,160600,1480434800,33100,33100,33100,33100,0
20240320,160500,1480434800,33100,33100,33100,33100,0
20240320,160400,1480434800,33100,33100,33100,33100,0
20240320,160300,1480434800,33100,33100,33100,33100,0
20240320,160200,1480434800,33100,33100,33100,33100,0
20240320,160100,1480434800,33100,33100,33100,33100,0
20240320,160000,1480434800,33100,33100,33100,33100,0
20240320,155900,1480434800,33100,33100,33100,33100,0
20240320,155800,1480434800,33100,33100,33100,33100,0
20240320,155700,1480434800,33100,33100,33100,33100,0
20240320,155600,1480434800,33100,33100,33100,33100,0
20240320,155500,1480434800,33100,33100,33100,33100,1151
20240320,155400,1480434800,33100,33100,33100,33100,0
20240320,155300,1480434800,33100,33100,33100,33100,0
20240320,155200,1480434800,33100,33100,33100,33100,0
20240320,155100,1480434800,33100,33100,33100,33100,0
20240320,155000,1480434800,33100,33100,33100,33100,0
20240320,154900,1480434800,33100,33100,33100,33100,0
20240320,154800,1480434800,33100,33100,33100,33100,0
20240320,154700,1480434800,33100,33100,33100,33100,0
20240320,154600,1480434800,33100,33100,33100,33100,0
20240320,154500,1480434800,33100,33100,33100,33100,0
20240320,154400,1480434800,33100,33100,33100,33100,0
20240320,154300,1480434800,33100,33100,33100,33100,0
20240320,154200,1480434800,33100,33100,33100,33100,0
20240320,154100,1480434800,33100,33100,33100,33100,0
20240320,154000,1480434800,33100,33100,33100,33100,0
20240320,153900,1480434800,33100,33100,33100,33100,0
20240320,153800,1480434800,33100,33100,33100,33100,0
20240320,153700,1480434800,33100,33100,33100,33100,0
20240320,153600,1480434800,33100,33100,33100,33100,0
20240320,153500,1480434800,33100,33100,33100,33100,0
20240320,153400,1480434800,33100,33100,33100,33100,0
20240320,153300,1480434800,33100,33100,33100,33100,0
20240320,153200,1480434800,33100,33100,33100,33100,0
20240320,153100,1480434800,33100,33100,33100,33100,0
20240320,153000,1480434800,33100,33100,33100,33100,1151
20240320,152900,1442336700,33100,33100,33100,33100,0
20240320,152800,1442336700,33100,33100,33100,33100,0
20240320,152700,1442336700,33100,33100,33100,33100,0
20240320,152600,1442336700,33100,33100,33100,33100,0
20240320,152500,1442336700,33100,33100,33100,33100,0
20240320,152400,1442336700,33100,33100,33100,33100,0
20240320,152300,1442336700,33100,33100,33100,33100,0
20240320,152200,1442336700,33100,33100,33100,33100,0
20240320,152100,1442336700,33100,33100,33100,33100,0
20240320,152000,1442336700,33100,33100,33100,33100,0
20240320,151900,1442336700,33100,33100,33100,33000,206
20240320,151800,1435530800,33100,32500,33100,32500,3383
20240320,151700,1325314250,32300,32450,32450,32300,703
20240320,151600,1302537350,32300,32450,32450,32250,1056
20240320,151500,1268396750,32400,32450,32450,32400,124
20240320,151400,1264378900,32450,32450,32450,32400,252
20240320,151300,1256202000,32450,32450,32450,32450,1
20240320,151200,1256169550,32450,32450,32450,32450,0
20240320,151100,1256169550,32450,32450,32450,32450,294
20240320,151000,1246629250,32450,32450,32450,32450,20
20240320,150900,1245980250,32450,32500,32500,32450,287
20240320,150800,1236660500,32500,32450,32500,32400,516
20240320,150700,1219903450,32500,32250,32500,32250,633
20240320,150600,1199341850,32250,32300,32300,32250,600
20240320,150500,1179979350,32400,32300,32400,32300,140
20240320,150400,1175449900,32350,32350,32350,32350,4
20240320,150300,1175320500,32350,32350,32350,32350,87
20240320,150200,1172506050,32350,32350,32350,32350,0
20240320,150100,1172506050,32350,32400,32400,32350,31
20240320,150000,1171503150,32450,32450,32450,32450,1
20240320,145900,1171470700,32450,32450,32450,32450,25
20240320,145800,1170659450,32300,32350,32350,32300,413
20240320,145700,1157314650,32350,32400,32450,32350,665
20240320,145600,1135794150,32450,32500,32500,32450,132
20240320,145500,1131506700,32550,32550,32550,32550,1
20240320,145400,1131474150,32550,32550,32550,32550,9
20240320,145300,1131181200,32550,32550,32550,32550,71
20240320,145200,1128870150,32400,32400,32400,32400,500
20240320,145100,1112670150,32400,32400,32400,32400,0
20240320,145000,1112670150,32400,32500,32500,32400,280
20240320,144900,1103588950,32500,32500,32500,32500,30
20240320,144800,1102613950,32550,32550,32550,32550,0
20240320,144700,1102613950,32550,32550,32550,32550,0
20240320,144600,1102613950,32550,32550,32550,32550,14
20240320,144500,1102158250,32550,32600,32600,32550,287
20240320,144400,1092816350,32550,32550,32550,32550,0
20240320,144300,1092816350,32550,32550,32550,32550,0
20240320,144200,1092816350,32550,32550,32550,32550,30
20240320,144100,1091839850,32650,32600,32650,32600,30
20240320,144000,1090860400,32650,32650,32650,32650,1
20240320,143900,1090827750,32500,32500,32500,32500,18
20240320,143800,1090242750,32500,32400,32500,32400,452
20240320,143700,1075558900,32400,32400,32400,32400,20
20240320,143600,1074910900,32450,32400,32450,32300,380
20240320,143500,1062620450,32350,32500,32500,32350,173
20240320,143400,1057001850,32650,32650,32650,32650,1
20240320,143300,1056969200,32700,32400,32700,32400,100
20240320,143200,1053714750,32350,32400,32400,32350,676
20240320,143100,1031842350,32400,32400,32400,32400,116
20240320,143000,1028083950,32400,32450,32450,32400,135
20240320,142900,1023709650,32450,32500,32500,32450,52
20240320,142800,1022022150,32500,32500,32500,32500,0
20240320,142700,1022022150,32500,32500,32500,32500,10
20240320,142600,1021697150,32500,32500,32500,32500,67
20240320,142500,1019519650,32550,32600,32600,32550,12
20240320,142400,1019128800,32600,32600,32600,32600,0
20240320,142300,1019128800,32600,32650,32650,32600,53
20240320,142200,1017400400,32700,32700,32700,32700,21
20240320,142100,1016713700,32750,32700,32750,32700,31
20240320,142000,1015698500,32650,32650,32650,32650,0
20240320,141900,1015698500,32650,32650,32650,32650,4
20240320,141800,1015567900,32750,32750,32750,32750,0
20240320,141700,1015567900,32750,32750,32750,32750,0
20240320,141600,1015567900,32750,32550,32750,32550,274
20240320,141500,1006596400,32500,32450,32500,32450,584
20240320,141400,987617950,32450,32450,32450,32450,49
20240320,141300,986027900,32450,32450,32450,32450,21
20240320,141200,985346450,32450,32450,32450,32450,37
20240320,141100,984145800,32500,32500,32500,32500,69
20240320,141000,981903300,32500,32500,32500,32500,1
20240320,140900,981870800,32500,32500,32500,32500,0
20240320,140800,981870800,32500,32600,32600,32500,122
20240320,140700,977902400,32500,32500,32500,32500,0
20240320,140600,977902400,32500,32500,32500,32500,0
20240320,140500,977902400,32500,32550,32550,32500,331
20240320,140400,967143200,32550,32550,32550,32550,25
20240320,140300,966329450,32500,32500,32500,32500,0
20240320,140200,966329450,32500,32600,32600,32500,401
20240320,140100,953285950,32600,32750,32750,32600,267
20240320,140000,944573850,32900,32900,32900,32900,1
20240320,135900,944540950,32850,32850,32850,32850,14
20240320,135800,944081050,32750,32700,32750,32700,37
20240320,135700,942870100,32500,32500,32500,32500,0
20240320,135600,942870100,32500,32500,32500,32500,0
20240320,135500,942870100,32500,32500,32500,32500,0
20240320,135400,942870100,32500,32750,32750,32500,800
20240320,135300,916822000,32900,32900,32900,32900,0
20240320,135200,916822000,32900,32850,32900,32850,84
20240320,135100,914058450,32900,32900,32900,32900,0
20240320,135000,914058450,32900,32900,32900,32900,0
20240320,134900,914058450,32900,32900,32900,32900,0
20240320,134800,914058450,32900,32900,32900,32900,0
20240320,134700,914058450,32900,32900,32900,32900,0
20240320,134600,914058450,32900,32900,32900,32900,10
20240320,134500,913729450,32750,32750,32750,32750,1
20240320,134400,913696700,32700,32700,32700,32700,10
20240320,134300,913369700,32650,32650,32650,32650,0
20240320,134200,913369700,32650,32650,32650,32650,13
20240320,134100,912945250,32600,32650,32650,32600,15
20240320,134000,912455850,32650,32600,32700,32600,48
20240320,133900,910887950,32600,32650,32650,32600,27
20240320,133800,910007000,32650,32750,32750,32650,498
20240320,133700,893720700,32750,32750,32750,32750,0
20240320,133600,893720700,32750,32750,32750,32750,0
20240320,133500,893720700,32750,32750,32750,32750,10
20240320,133400,893393200,32700,32700,32700,32700,0
20240320,133300,893393200,32700,32700,32700,32700,0
20240320,133200,893393200,32700,32700,32700,32700,0
20240320,133100,893393200,32700,32700,32700,32700,0
20240320,133000,893393200,32700,32950,32950,32700,97
20240320,132900,890217650,32950,32950,32950,32950,3
20240320,132800,890118800,32950,32950,32950,32950,15
20240320,132700,889624550,32950,32650,32950,32650,70
20240320,132600,887326400,32650,32550,32650,32550,101
20240320,132500,884033800,32550,32500,32550,32500,126
20240320,132400,879932550,32550,32600,32600,32500,1040
20240320,132300,846079250,32550,32650,32650,32550,1718
20240320,132200,790104200,32650,32800,32800,32650,1550
20240320,132100,739417500,32800,32850,32850,32800,83
20240320,132000,736693500,32800,32800,32800,32800,0
20240320,131900,736693500,32800,32800,32800,32800,0
20240320,131800,736693500,32800,32900,32900,32800,100
20240320,131700,733408600,33000,33000,33000,33000,9
20240320,131600,733111600,33050,33050,33050,33050,4
20240320,131500,732979400,33050,33000,33050,33000,161
20240320,131400,727663350,33000,33000,33000,33000,1
20240320,131300,727630350,33100,33100,33100,33100,0
20240320,131200,727630350,33100,33100,33100,33100,0
20240320,131100,727630350,33100,33100,33100,33100,0
20240320,131000,727630350,33100,33100,33100,33100,160
20240320,130900,722334350,33100,33100,33100,33100,0
20240320,130800,722334350,33100,33100,33100,33100,0
20240320,130700,722334350,33100,33100,33100,33100,19
20240320,130600,721705450,33100,33100,33100,33100,1
20240320,130500,721672350,33100,33100,33100,33100,30
20240320,130400,720679350,33100,33100,33100,33100,0
20240320,130300,720679350,33100,33100,33100,33100,17
20240320,130200,720116650,33100,33100,33100,33100,1
20240320,130100,720083550,33150,33150,33150,33150,0
20240320,130000,720083550,33150,33150,33150,33150,1
20240320,125900,720050400,33100,33100,33100,33100,0
20240320,125800,720050400,33100,33100,33100,33100,0
20240320,125700,720050400,33100,33100,33100,33100,0
20240320,125600,720050400,33100,33000,33100,33000,474
20240320,125500,704407300,33000,32900,33000,32900,4
20240320,125400,704275450,33000,33000,33000,33000,16
20240320,125300,703747450,33000,32950,33000,32950,2
20240320,125200,703681500,33000,33000,33000,33000,0
20240320,125100,703681500,33000,33000,33000,33000,0
20240320,125000,703681500,33000,33000,33000,33000,0
20240320,124900,703681500,33000,33000,33000,33000,0
20240320,124800,703681500,33000,33000,33000,33000,0
20240320,124700,703681500,33000,33000,33000,33000,0
20240320,124600,703681500,33000,33000,33000,33000,1
20240320,124500,703648500,32900,32900,32900,32900,1
20240320,124400,703615600,33000,33000,33000,33000,1
20240320,124300,703582600,32950,32950,32950,32950,0
20240320,124200,703582600,32950,32950,32950,32950,0
20240320,124100,703582600,32950,32900,32950,32900,2
20240320,124000,703516750,32900,32900,32900,32900,0
20240320,123900,703516750,32900,32900,32900,32900,0
20240320,123800,703516750,32900,32900,32900,32900,163
20240320,123700,698154050,33000,33000,33000,33000,0
20240320,123600,698154050,33000,33000,33000,33000,1
20240320,123500,698121050,33000,33000,33000,33000,0
20240320,123400,698121050,33000,33000,33000,33000,0
20240320,123300,698121050,33000,33000,33000,33000,0
20240320,123200,698121050,33000,32950,33000,32950,2
20240320,123100,698055100,33000,33000,33000,33000,0
20240320,123000,698055100,33000,33000,33000,33000,0
20240320,122900,698055100,33000,33000,33000,33000,15
20240320,122800,697560100,33000,33000,33000,33000,10
20240320,122700,697230100,32850,32850,32850,32850,0
20240320,122600,697230100,32850,32900,32900,32850,101
20240320,122500,693907250,32900,32900,32900,32900,54
20240320,122400,692130650,33000,33000,33000,33000,0
20240320,122300,692130650,33000,33000,33000,33000,0
20240320,122200,692130650,33000,33000,33000,33000,0
20240320,122100,692130650,33000,33000,33000,33000,0
20240320,122000,692130650,33000,32900,33000,32900,560
20240320,121900,673658850,32900,32900,32900,32900,0
20240320,121800,673658850,32900,32900,32900,32900,100
20240320,121700,670368850,32850,32850,32850,32850,0
20240320,121600,670368850,32850,32850,32850,32850,0
20240320,121500,670368850,32850,32850,32850,32850,0
20240320,121400,670368850,32850,32850,32850,32850,1
20240320,121300,670336000,32900,32900,32900,32900,0
20240320,121200,670336000,32900,32900,32900,32900,0
20240320,121100,670336000,32900,32900,32900,32900,0
20240320,121000,670336000,32900,32850,32900,32850,3
20240320,120900,670237350,32900,32850,32900,32850,20
20240320,120800,669579500,32900,32900,32900,32900,0
20240320,120700,669579500,32900,32800,32900,32800,150
20240320,120600,664644800,32700,32800,32800,32700,706
20240320,120500,641545600,32800,32800,32800,32800,41
20240320,120400,640200800,32800,32800,32800,32800,0
20240320,120300,640200800,32800,32800,32800,32800,101
20240320,120200,636888000,32800,32850,32850,32800,163
20240320,120100,631540250,32850,32850,32850,32850,0
20240320,120000,631540250,32850,32850,32850,32850,0
20240320,115900,631540250,32850,32850,32850,32850,0
20240320,115800,631540250,32850,32850,32850,32850,0
20240320,115700,631540250,32850,32850,32850,32850,0
20240320,115600,631540250,32850,32850,32850,32850,0
20240320,115500,631540250,32850,32850,32850,32850,1
20240320,115400,631507400,32900,32900,32900,32900,1
20240320,115300,631474500,32850,32850,32850,32850,0
20240320,115200,631474500,32850,32850,32850,32850,0
20240320,115100,631474500,32850,32850,32850,32850,0
20240320,115000,631474500,32850,32850,32850,32850,1
20240320,114900,631441650,32900,32900,32900,32900,0
20240320,114800,631441650,32900,32900,32900,32900,0
20240320,114700,631441650,32900,32900,32900,32900,0
20240320,114600,631441650,32900,32900,32900,32900,0
20240320,114500,631441650,32900,32900,32900,32900,10
20240320,114400,631112650,32900,32900,32900,32900,0
20240320,114300,631112650,32900,32900,32900,32900,15
20240320,114200,630619150,32800,32800,32800,32800,0
20240320,114100,630619150,32800,32800,32800,32800,0
20240320,114000,630619150,32800,32800,32800,32800,0
20240320,113900,630619150,32800,32800,32800,32800,0
20240320,113800,630619150,32800,32800,32800,32800,0
20240320,113700,630619150,32800,32800,32800,32800,110
20240320,113600,627011150,32800,32800,32800,32800,0
20240320,113500,627011150,32800,32800,32800,32800,1
20240320,113400,626978350,32950,32950,32950,32950,0
20240320,113300,626978350,32950,32950,32950,32950,0
20240320,113200,626978350,32950,32950,32950,32950,0
20240320,113100,626978350,32950,32950,32950,32950,0
20240320,113000,626978350,32950,32850,32950,32850,3
20240320,112900,626879650,32800,32800,32800,32800,0
20240320,112800,626879650,32800,32800,32800,32800,100
20240320,112700,623599650,32750,32750,32750,32750,113
20240320,112600,619898900,32750,32750,32750,32750,168
20240320,112500,614396900,32750,32700,32750,32700,62
20240320,112400,612367500,32750,32750,32750,32750,1
20240320,112300,612334750,32750,32750,32750,32750,0
20240320,112200,612334750,32750,32750,32750,32750,2
20240320,112100,612269250,32700,32700,32700,32700,0
20240320,112000,612269250,32700,32700,32700,32700,0
20240320,111900,612269250,32700,32700,32700,32700,0
20240320,111800,612269250,32700,32700,32700,32700,0
20240320,111700,612269250,32700,32700,32700,32700,30
20240320,111600,611288250,32700,32700,32700,32700,0
20240320,111500,611288250,32700,32700,32700,32700,0
20240320,111400,611288250,32700,32700,32700,32700,0
20240320,111300,611288250,32700,32700,32700,32700,1
20240320,111200,611255550,32900,32900,32900,32900,0
20240320,111100,611255550,32900,32900,32900,32900,2
20240320,111000,611189750,32950,32950,32950,32950,0
20240320,110900,611189750,32950,32950,32950,32950,0
20240320,110800,611189750,32950,32950,32950,32950,0
20240320,110700,611189750,32950,32950,32950,32950,1
20240320,110600,611156800,32700,32700,32700,32700,0
20240320,110500,611156800,32700,32700,32700,32700,1
20240320,110400,611124100,32950,32950,32950,32950,0
20240320,110300,611124100,32950,32750,32950,32750,2
20240320,110200,611058400,32750,32750,32750,32750,1
20240320,110100,611025650,32700,32700,32700,32700,0
20240320,110000,611025650,32700,32700,32700,32700,0
20240320,105900,611025650,32700,32750,32750,32700,100
20240320,105800,607754950,32700,32700,32700,32700,0
20240320,105700,607754950,32700,32700,32700,32700,0
20240320,105600,607754950,32700,32700,32700,32700,346
20240320,105500,596440750,32700,32850,32850,32650,491
20240320,105400,580375750,32850,32850,32850,32850,0
20240320,105300,580375750,32850,32850,32850,32850,0
20240320,105200,580375750,32850,32850,32850,32850,0
20240320,105100,580375750,32850,32850,32850,32850,40
20240320,105000,579061750,32800,32800,32800,32800,0
20240320,104900,579061750,32800,32800,32800,32800,0
20240320,104800,579061750,32800,32800,32800,32800,150
20240320,104700,574141750,32850,32850,32850,32850,26
20240320,104600,573287650,32850,32850,32850,32850,0
20240320,104500,573287650,32850,32850,32850,32850,1
20240320,104400,573254800,32950,32950,32950,32950,0
20240320,104300,573254800,32950,32950,32950,32950,0
20240320,104200,573254800,32950,32950,32950,32950,0
20240320,104100,573254800,32950,32950,32950,32950,0
20240320,104000,573254800,32950,32950,32950,32950,0
20240320,103900,573254800,32950,32950,32950,32950,0
20240320,103800,573254800,32950,32900,32950,32900,6
20240320,103700,573057150,32800,32800,32800,32800,0
20240320,103600,573057150,32800,32800,32800,32800,0
20240320,103500,573057150,32800,32800,32800,32800,41
20240320,103400,571712350,32800,32800,32800,32800,0
20240320,103300,571712350,32800,32800,32800,32800,50
20240320,103200,570072350,32800,32800,32800,32800,0
20240320,103100,570072350,32800,32900,33000,32800,150
20240320,103000,565142600,32850,32850,32850,32850,0
20240320,102900,565142600,32850,32850,32850,32850,0
20240320,102800,565142600,32850,32850,32850,32850,0
20240320,102700,565142600,32850,32850,32850,32850,0
20240320,102600,565142600,32850,32850,32850,32850,109
20240320,102500,561561950,32850,32850,32850,32850,41
20240320,102400,560215100,32850,32850,32850,32850,172
20240320,102300,554564900,32850,32850,32850,32850,100
20240320,102200,551279900,32850,32850,32850,32850,0
20240320,102100,551279900,32850,32850,32850,32850,231
20240320,102000,543691550,32850,32850,32850,32850,30
20240320,101900,542706050,32850,32850,32850,32850,20
20240320,101800,542049050,32900,32900,32900,32900,0
20240320,101700,542049050,32900,32900,32900,32900,33
20240320,101600,540963350,32850,32850,32850,32850,0
20240320,101500,540963350,32850,32850,32850,32850,1
20240320,101400,540930500,32900,32900,32900,32900,0
20240320,101300,540930500,32900,32900,32900,32900,0
20240320,101200,540930500,32900,32900,32900,32900,142
20240320,101100,536258700,33000,33000,33000,33000,15
20240320,101000,535763700,33000,33000,33000,33000,0
20240320,100900,535763700,33000,33000,33000,33000,0
20240320,100800,535763700,33000,33000,33000,33000,0
20240320,100700,535763700,33000,33100,33100,33000,37
20240320,100600,534540100,33100,33100,33100,33100,0
20240320,100500,534540100,33100,33100,33100,33100,1
20240320,100400,534507000,33100,33100,33100,33100,0
20240320,100300,534507000,33100,33100,33100,33100,0
20240320,100200,534507000,33100,33050,33100,33050,13
20240320,100100,534076800,33000,33000,33000,33000,0
20240320,100000,534076800,33000,33000,33000,33000,0
20240320,095900,534076800,33000,33000,33000,33000,0
20240320,095800,534076800,33000,33000,33000,33000,372
20240320,095700,521800800,32900,32900,32900,32900,0
20240320,095600,521800800,32900,32900,32900,32900,0
20240320,095500,521800800,32900,32900,32900,32900,0
20240320,095400,521800800,32900,32900,32900,32900,34
20240320,095300,520682200,32850,32850,32850,32850,0
20240320,095200,520682200,32850,32850,32850,32850,150
20240320,095100,515754700,32900,32850,32900,32850,54
20240320,095000,513980100,32900,32900,32900,32900,53
20240320,094900,512236400,32900,32900,32900,32900,100
20240320,094800,508946400,33000,33000,33000,33000,0
20240320,094700,508946400,33000,33000,33000,33000,0
20240320,094600,508946400,33000,33000,33000,33000,0
20240320,094500,508946400,33000,33000,33000,33000,1
20240320,094400,508913400,32850,32850,32850,32850,4
20240320,094300,508782000,32900,32950,32950,32900,323
20240320,094200,498155250,32950,32950,32950,32950,50
20240320,094100,496507750,33000,33050,33050,33000,90
20240320,094000,493537500,33050,33050,33050,33050,61
20240320,093900,491521450,33200,33200,33200,33200,10
20240320,093800,491189450,33200,33200,33200,33200,0
20240320,093700,491189450,33200,33200,33200,33200,4
20240320,093600,491056650,33200,33200,33200,33200,0
20240320,093500,491056650,33200,33200,33200,33200,0
20240320,093400,491056650,33200,33150,33200,33150,3
20240320,093300,490957100,33150,33150,33150,33150,88
20240320,093200,488039900,33150,33100,33150,33100,13
20240320,093100,487609000,33150,33150,33150,33150,8
20240320,093000,487343800,33150,33050,33150,33050,20
20240320,092900,486681000,33050,33050,33050,33050,18
20240320,092800,486086100,32850,33050,33050,32650,193
20240320,092700,479746250,33050,33100,33100,33050,337
20240320,092600,468596550,33250,33200,33250,33200,106
20240320,092500,465074550,33250,33200,33250,33200,30
20240320,092400,464078150,33000,32900,33000,32900,114
20240320,092300,460325500,32900,32850,32900,32850,73
20240320,092200,457925250,32850,32850,32850,32850,10
20240320,092100,457596750,32850,32850,32850,32850,0
20240320,092000,457596750,32850,32500,32950,32500,428
20240320,091900,443599450,32500,32800,32800,31850,5332
20240320,091800,270524800,33000,33200,33200,33000,537
20240320,091700,252782350,33350,33150,33350,33150,152
20240320,091600,247743350,33000,33000,33000,33000,0
20240320,091500,247743350,33000,33000,33000,33000,90
20240320,091400,244773350,32800,32800,32800,32800,24
20240320,091300,243986150,32800,32800,32800,32800,4
20240320,091200,243854950,32800,32700,32800,32650,25
20240320,091100,243036300,32650,32750,32750,32650,806
20240320,091000,216716900,32700,32950,32950,32700,512
20240320,090900,199935250,32900,32750,32900,32750,88
20240320,090800,197042300,32650,32950,32950,32650,907
20240320,090700,167377350,32950,33150,33150,32800,701
20240320,090600,144253000,33200,33200,33500,33200,618
20240320,090500,123732300,33200,33400,33400,33200,1011
20240320,090400,90039400,33450,33400,33450,33400,93
20240320,090300,86932300,33400,34000,34000,33400,2093
20240320,090200,16816400,34000,33650,34000,33650,60
20240320,090100,14793900,33500,33500,33500,33500,6
20240320,090000,14592900,33450,33550,33550,33450,435