stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,193700,2004151170,2905,2905,2905,2905,29077
20240325,193600,2004151170,2905,2905,2905,2905,0
20240325,193500,2004151170,2905,2905,2905,2905,0
20240325,193400,2004151170,2905,2905,2905,2905,0
20240325,193300,2004151170,2905,2905,2905,2905,0
20240325,193200,2004151170,2905,2905,2905,2905,0
20240325,193100,2004151170,2905,2905,2905,2905,0
20240325,193000,2004151170,2905,2905,2905,2905,0
20240325,192900,2004151170,2905,2905,2905,2905,0
20240325,192800,2004151170,2905,2905,2905,2905,0
20240325,192700,2004151170,2905,2905,2905,2905,0
20240325,192600,2004151170,2905,2905,2905,2905,0
20240325,192500,2004151170,2905,2905,2905,2905,0
20240325,192400,2004151170,2905,2905,2905,2905,0
20240325,192300,2004151170,2905,2905,2905,2905,0
20240325,192200,2004151170,2905,2905,2905,2905,0
20240325,192100,2004151170,2905,2905,2905,2905,0
20240325,192000,2004151170,2905,2905,2905,2905,0
20240325,191900,2004151170,2905,2905,2905,2905,0
20240325,191800,2004151170,2905,2905,2905,2905,0
20240325,191700,2004151170,2905,2905,2905,2905,0
20240325,191600,2004151170,2905,2905,2905,2905,0
20240325,191500,2004151170,2905,2905,2905,2905,0
20240325,191400,2004151170,2905,2905,2905,2905,0
20240325,191300,2004151170,2905,2905,2905,2905,0
20240325,191200,2004151170,2905,2905,2905,2905,0
20240325,191100,2004151170,2905,2905,2905,2905,0
20240325,191000,2004151170,2905,2905,2905,2905,0
20240325,190900,2004151170,2905,2905,2905,2905,0
20240325,190800,2004151170,2905,2905,2905,2905,0
20240325,190700,2004151170,2905,2905,2905,2905,29077
20240325,190600,2004151170,2905,2905,2905,2905,0
20240325,190500,2004151170,2905,2905,2905,2905,0
20240325,190400,2004151170,2905,2905,2905,2905,0
20240325,190300,2004151170,2905,2905,2905,2905,0
20240325,190200,2004151170,2905,2905,2905,2905,0
20240325,190100,2004151170,2905,2905,2905,2905,0
20240325,190000,2004151170,2905,2905,2905,2905,0
20240325,185900,2004151170,2905,2905,2905,2905,0
20240325,185800,2004151170,2905,2905,2905,2905,0
20240325,185700,2004151170,2905,2905,2905,2905,0
20240325,185600,2004151170,2905,2905,2905,2905,0
20240325,185500,2004151170,2905,2905,2905,2905,0
20240325,185400,2004151170,2905,2905,2905,2905,0
20240325,185300,2004151170,2905,2905,2905,2905,0
20240325,185200,2004151170,2905,2905,2905,2905,0
20240325,185100,2004151170,2905,2905,2905,2905,0
20240325,185000,2004151170,2905,2905,2905,2905,0
20240325,184900,2004151170,2905,2905,2905,2905,0
20240325,184800,2004151170,2905,2905,2905,2905,0
20240325,184700,2004151170,2905,2905,2905,2905,0
20240325,184600,2004151170,2905,2905,2905,2905,0
20240325,184500,2004151170,2905,2905,2905,2905,0
20240325,184400,2004151170,2905,2905,2905,2905,0
20240325,184300,2004151170,2905,2905,2905,2905,0
20240325,184200,2004151170,2905,2905,2905,2905,0
20240325,184100,2004151170,2905,2905,2905,2905,0
20240325,184000,2004151170,2905,2905,2905,2905,0
20240325,183900,2004151170,2905,2905,2905,2905,0
20240325,183800,2004151170,2905,2905,2905,2905,0
20240325,183700,2004151170,2905,2905,2905,2905,29077
20240325,183600,2004151170,2905,2905,2905,2905,0
20240325,183500,2004151170,2905,2905,2905,2905,0
20240325,183400,2004151170,2905,2905,2905,2905,0
20240325,183300,2004151170,2905,2905,2905,2905,0
20240325,183200,2004151170,2905,2905,2905,2905,0
20240325,183100,2004151170,2905,2905,2905,2905,0
20240325,183000,2004151170,2905,2905,2905,2905,0
20240325,182900,2004151170,2905,2905,2905,2905,0
20240325,182800,2004151170,2905,2905,2905,2905,0
20240325,182700,2004151170,2905,2905,2905,2905,0
20240325,182600,2004151170,2905,2905,2905,2905,0
20240325,182500,2004151170,2905,2905,2905,2905,0
20240325,182400,2004151170,2905,2905,2905,2905,0
20240325,182300,2004151170,2905,2905,2905,2905,0
20240325,182200,2004151170,2905,2905,2905,2905,0
20240325,182100,2004151170,2905,2905,2905,2905,0
20240325,182000,2004151170,2905,2905,2905,2905,0
20240325,181900,2004151170,2905,2905,2905,2905,0
20240325,181800,2004151170,2905,2905,2905,2905,0
20240325,181700,2004151170,2905,2905,2905,2905,0
20240325,181600,2004151170,2905,2905,2905,2905,0
20240325,181500,2004151170,2905,2905,2905,2905,0
20240325,181400,2004151170,2905,2905,2905,2905,0
20240325,181300,2004151170,2905,2905,2905,2905,0
20240325,181200,2004151170,2905,2905,2905,2905,0
20240325,181100,2004151170,2905,2905,2905,2905,0
20240325,181000,2004151170,2905,2905,2905,2905,0
20240325,180900,2004151170,2905,2905,2905,2905,0
20240325,180800,2004151170,2905,2905,2905,2905,0
20240325,180700,2004151170,2905,2905,2905,2905,29077
20240325,180600,2004151170,2905,2905,2905,2905,0
20240325,180500,2004151170,2905,2905,2905,2905,0
20240325,180400,2004151170,2905,2905,2905,2905,0
20240325,180300,2004151170,2905,2905,2905,2905,0
20240325,180200,2004151170,2905,2905,2905,2905,0
20240325,180100,2004151170,2905,2905,2905,2905,0
20240325,180000,2004151170,2905,2905,2905,2905,0
20240325,175900,2004151170,2905,2905,2905,2905,0
20240325,175800,2004151170,2905,2905,2905,2905,0
20240325,175700,2004151170,2905,2905,2905,2905,0
20240325,175600,2004151170,2905,2905,2905,2905,0
20240325,175500,2004151170,2905,2905,2905,2905,0
20240325,175400,2004151170,2905,2905,2905,2905,0
20240325,175300,2004151170,2905,2905,2905,2905,0
20240325,175200,2004151170,2905,2905,2905,2905,0
20240325,175100,2004151170,2905,2905,2905,2905,0
20240325,175000,2004151170,2905,2905,2905,2905,0
20240325,174900,2004151170,2905,2905,2905,2905,0
20240325,174800,2004151170,2905,2905,2905,2905,0
20240325,174700,2004151170,2905,2905,2905,2905,0
20240325,174600,2004151170,2905,2905,2905,2905,0
20240325,174500,2004151170,2905,2905,2905,2905,0
20240325,174400,2004151170,2905,2905,2905,2905,0
20240325,174300,2004151170,2905,2905,2905,2905,0
20240325,174200,2004151170,2905,2905,2905,2905,0
20240325,174100,2004151170,2905,2905,2905,2905,0
20240325,174000,2004151170,2905,2905,2905,2905,0
20240325,173900,2004151170,2905,2905,2905,2905,0
20240325,173800,2004151170,2905,2905,2905,2905,0
20240325,173700,2004151170,2905,2905,2905,2905,29077
20240325,173600,2004151170,2905,2905,2905,2905,0
20240325,173500,2004151170,2905,2905,2905,2905,0
20240325,173400,2004151170,2905,2905,2905,2905,0
20240325,173300,2004151170,2905,2905,2905,2905,0
20240325,173200,2004151170,2905,2905,2905,2905,0
20240325,173100,2004151170,2905,2905,2905,2905,0
20240325,173000,2004151170,2905,2905,2905,2905,0
20240325,172900,2004151170,2905,2905,2905,2905,0
20240325,172800,2004151170,2905,2905,2905,2905,0
20240325,172700,2004151170,2905,2905,2905,2905,0
20240325,172600,2004151170,2905,2905,2905,2905,0
20240325,172500,2004151170,2905,2905,2905,2905,0
20240325,172400,2004151170,2905,2905,2905,2905,0
20240325,172300,2004151170,2905,2905,2905,2905,0
20240325,172200,2004151170,2905,2905,2905,2905,0
20240325,172100,2004151170,2905,2905,2905,2905,0
20240325,172000,2004151170,2905,2905,2905,2905,0
20240325,171900,2004151170,2905,2905,2905,2905,0
20240325,171800,2004151170,2905,2905,2905,2905,0
20240325,171700,2004151170,2905,2905,2905,2905,0
20240325,171600,2004151170,2905,2905,2905,2905,0
20240325,171500,2004151170,2905,2905,2905,2905,0
20240325,171400,2004151170,2905,2905,2905,2905,0
20240325,171300,2004151170,2905,2905,2905,2905,0
20240325,171200,2004151170,2905,2905,2905,2905,0
20240325,171100,2004151170,2905,2905,2905,2905,0
20240325,171000,2004151170,2905,2905,2905,2905,0
20240325,170900,2004151170,2905,2905,2905,2905,0
20240325,170800,2004151170,2905,2905,2905,2905,0
20240325,170700,2004151170,2905,2905,2905,2905,29077
20240325,170600,2004151170,2905,2905,2905,2905,0
20240325,170500,2004151170,2905,2905,2905,2905,0
20240325,170400,2004151170,2905,2905,2905,2905,0
20240325,170300,2004151170,2905,2905,2905,2905,0
20240325,170200,2004151170,2905,2905,2905,2905,0
20240325,170100,2004151170,2905,2905,2905,2905,0
20240325,170000,2004151170,2905,2905,2905,2905,0
20240325,165900,2004151170,2905,2905,2905,2905,0
20240325,165800,2004151170,2905,2905,2905,2905,0
20240325,165700,2004151170,2905,2905,2905,2905,0
20240325,165600,2004151170,2905,2905,2905,2905,0
20240325,165500,2004151170,2905,2905,2905,2905,0
20240325,165400,2004151170,2905,2905,2905,2905,0
20240325,165300,2004151170,2905,2905,2905,2905,0
20240325,165200,2004151170,2905,2905,2905,2905,0
20240325,165100,2004151170,2905,2905,2905,2905,0
20240325,165000,2004151170,2905,2905,2905,2905,0
20240325,164900,2004151170,2905,2905,2905,2905,0
20240325,164800,2004151170,2905,2905,2905,2905,0
20240325,164700,2004151170,2905,2905,2905,2905,0
20240325,164600,2004151170,2905,2905,2905,2905,0
20240325,164500,2004151170,2905,2905,2905,2905,0
20240325,164400,2004151170,2905,2905,2905,2905,0
20240325,164300,2004151170,2905,2905,2905,2905,0
20240325,164200,2004151170,2905,2905,2905,2905,0
20240325,164100,2004151170,2905,2905,2905,2905,0
20240325,164000,2004151170,2905,2905,2905,2905,0
20240325,163900,2004151170,2905,2905,2905,2905,0
20240325,163800,2004151170,2905,2905,2905,2905,0
20240325,163700,2004151170,2905,2905,2905,2905,29077
20240325,163600,2004151170,2905,2905,2905,2905,0
20240325,163500,2004151170,2905,2905,2905,2905,0
20240325,163400,2004151170,2905,2905,2905,2905,0
20240325,163300,2004151170,2905,2905,2905,2905,0
20240325,163200,2004151170,2905,2905,2905,2905,0
20240325,163100,2004151170,2905,2905,2905,2905,0
20240325,163000,2004151170,2905,2905,2905,2905,0
20240325,162900,2004151170,2905,2905,2905,2905,0
20240325,162800,2004151170,2905,2905,2905,2905,0
20240325,162700,2004151170,2905,2905,2905,2905,0
20240325,162600,2004151170,2905,2905,2905,2905,0
20240325,162500,2004151170,2905,2905,2905,2905,0
20240325,162400,2004151170,2905,2905,2905,2905,0
20240325,162300,2004151170,2905,2905,2905,2905,0
20240325,162200,2004151170,2905,2905,2905,2905,0
20240325,162100,2004151170,2905,2905,2905,2905,0
20240325,162000,2004151170,2905,2905,2905,2905,0
20240325,161900,2004151170,2905,2905,2905,2905,0
20240325,161800,2004151170,2905,2905,2905,2905,0
20240325,161700,2004151170,2905,2905,2905,2905,0
20240325,161600,2004151170,2905,2905,2905,2905,0
20240325,161500,2004151170,2905,2905,2905,2905,0
20240325,161400,2004151170,2905,2905,2905,2905,0
20240325,161300,2004151170,2905,2905,2905,2905,0
20240325,161200,2004151170,2905,2905,2905,2905,0
20240325,161100,2004151170,2905,2905,2905,2905,0
20240325,161000,2004151170,2905,2905,2905,2905,0
20240325,160900,2004151170,2905,2905,2905,2905,0
20240325,160800,2004151170,2905,2905,2905,2905,0
20240325,160700,2004151170,2905,2905,2905,2905,29077
20240325,160600,2004151170,2905,2905,2905,2905,0
20240325,160500,2004151170,2905,2905,2905,2905,0
20240325,160400,2004151170,2905,2905,2905,2905,0
20240325,160300,2004151170,2905,2905,2905,2905,0
20240325,160200,2004151170,2905,2905,2905,2905,0
20240325,160100,2004151170,2905,2905,2905,2905,0
20240325,160000,2004151170,2905,2905,2905,2905,0
20240325,155900,2004151170,2905,2905,2905,2905,0
20240325,155800,2004151170,2905,2905,2905,2905,0
20240325,155700,2004151170,2905,2905,2905,2905,0
20240325,155600,2004151170,2905,2905,2905,2905,0
20240325,155500,2004151170,2905,2905,2905,2905,0
20240325,155400,2004151170,2905,2905,2905,2905,0
20240325,155300,2004151170,2905,2905,2905,2905,0
20240325,155200,2004151170,2905,2905,2905,2905,0
20240325,155100,2004151170,2905,2905,2905,2905,0
20240325,155000,2004151170,2905,2905,2905,2905,0
20240325,154900,2004151170,2905,2905,2905,2905,0
20240325,154800,2004151170,2905,2905,2905,2905,0
20240325,154700,2004151170,2905,2905,2905,2905,0
20240325,154600,2004151170,2905,2905,2905,2905,0
20240325,154500,2004151170,2905,2905,2905,2905,0
20240325,154400,2004151170,2905,2905,2905,2905,0
20240325,154300,2004151170,2905,2905,2905,2905,0
20240325,154200,2004151170,2905,2905,2905,2905,0
20240325,154100,2004151170,2905,2905,2905,2905,0
20240325,154000,2004151170,2905,2905,2905,2905,0
20240325,153900,2004151170,2905,2905,2905,2905,0
20240325,153800,2004151170,2905,2905,2905,2905,0
20240325,153700,2004151170,2905,2905,2905,2905,29077
20240325,153600,2004151170,2905,2905,2905,2905,0
20240325,153500,2004151170,2905,2905,2905,2905,0
20240325,153400,2004151170,2905,2905,2905,2905,0
20240325,153300,2004151170,2905,2905,2905,2905,0
20240325,153200,2004151170,2905,2905,2905,2905,0
20240325,153100,2004151170,2905,2905,2905,2905,0
20240325,153000,2004151170,2905,2905,2905,2905,29077
20240325,152900,1919682485,2920,2920,2920,2920,0
20240325,152800,1919682485,2920,2920,2920,2920,0
20240325,152700,1919682485,2920,2920,2920,2920,0
20240325,152600,1919682485,2920,2920,2920,2920,0
20240325,152500,1919682485,2920,2920,2920,2920,0
20240325,152400,1919682485,2920,2920,2920,2920,0
20240325,152300,1919682485,2920,2920,2920,2920,0
20240325,152200,1919682485,2920,2920,2920,2920,0
20240325,152100,1919682485,2920,2920,2920,2920,0
20240325,152000,1919682485,2920,2920,2920,2920,0
20240325,151900,1919682485,2920,2915,2920,2915,18550
20240325,151800,1865560245,2920,2915,2920,2915,1025
20240325,151700,1862567330,2915,2920,2925,2915,5470
20240325,151600,1846614405,2920,2920,2920,2915,6275
20240325,151500,1828297825,2920,2920,2925,2920,15152
20240325,151400,1784049930,2920,2920,2925,2920,9151
20240325,151300,1757323010,2920,2925,2925,2920,1986
20240325,151200,1751518855,2925,2920,2925,2920,4586
20240325,151100,1738127210,2925,2925,2925,2920,4462
20240325,151000,1725083705,2925,2925,2930,2925,736
20240325,150900,1722930900,2925,2925,2925,2925,530
20240325,150800,1721380650,2930,2930,2930,2930,0
20240325,150700,1721380650,2930,2925,2930,2925,316
20240325,150600,1720454850,2930,2925,2930,2925,801
20240325,150500,1718111770,2925,2930,2930,2925,4476
20240325,150400,1705019395,2930,2925,2930,2925,8825
20240325,150300,1679205760,2930,2925,2930,2925,102
20240325,150200,1678907400,2930,2925,2930,2925,4203
20240325,150100,1666608970,2925,2925,2930,2925,3069
20240325,150000,1657629895,2925,2930,2930,2925,1000
20240325,145900,1654704395,2930,2930,2930,2925,11071
20240325,145800,1622268865,2930,2935,2935,2930,8481
20240325,145700,1597409215,2940,2940,2940,2940,127
20240325,145600,1597035835,2935,2935,2935,2935,14
20240325,145500,1596994745,2935,2940,2940,2930,2667
20240325,145400,1589157720,2935,2930,2935,2930,4390
20240325,145300,1576273820,2930,2935,2935,2930,602
20240325,145200,1574507450,2940,2930,2940,2930,385
20240325,145100,1573379390,2930,2930,2935,2930,1300
20240325,145000,1569569890,2930,2930,2935,2930,3257
20240325,144900,1560026605,2930,2930,2930,2930,1489
20240325,144800,1555663835,2935,2935,2935,2935,1609
20240325,144700,1550941420,2935,2935,2935,2935,64
20240325,144600,1550753580,2935,2935,2935,2935,1176
20240325,144500,1547302020,2935,2935,2935,2930,3
20240325,144400,1547293220,2930,2930,2935,2930,2409
20240325,144300,1540234600,2930,2930,2930,2930,0
20240325,144200,1540234600,2930,2930,2935,2930,3294
20240325,144100,1530583175,2930,2930,2935,2930,12
20240325,144000,1530548010,2930,2930,2935,2930,852
20240325,143900,1528051120,2930,2930,2935,2930,6703
20240325,143800,1508411085,2930,2935,2940,2930,180
20240325,143700,1507882710,2940,2935,2940,2935,612
20240325,143600,1506086345,2935,2930,2935,2930,1115
20240325,143500,1502818580,2930,2930,2935,2930,2039
20240325,143400,1496843625,2930,2930,2930,2930,778
20240325,143300,1494564085,2940,2940,2940,2935,111
20240325,143200,1494238245,2930,2935,2935,2930,601
20240325,143100,1492474315,2935,2935,2940,2930,4166
20240325,143000,1480247115,2935,2935,2945,2935,154
20240325,142900,1479795105,2935,2935,2935,2935,47
20240325,142800,1479657160,2935,2935,2940,2935,22
20240325,142700,1479592575,2935,2940,2940,2935,11750
20240325,142600,1445105290,2940,2940,2945,2940,307
20240325,142500,1444202700,2945,2940,2945,2940,7
20240325,142400,1444182105,2945,2940,2945,2940,2863
20240325,142300,1435763380,2940,2940,2940,2940,12
20240325,142200,1435728100,2945,2940,2945,2940,1110
20240325,142100,1432464695,2940,2940,2940,2940,1415
20240325,142000,1428304595,2940,2940,2940,2940,21
20240325,141900,1428242855,2940,2940,2940,2940,17
20240325,141800,1428192875,2940,2950,2950,2940,3389
20240325,141700,1418212295,2950,2945,2950,2945,26
20240325,141600,1418135700,2950,2945,2950,2945,348
20240325,141500,1417110570,2945,2950,2950,2945,588
20240325,141400,1415378870,2950,2945,2950,2945,25
20240325,141300,1415305230,2945,2945,2950,2945,1376
20240325,141200,1411251040,2940,2940,2945,2940,4253
20240325,141100,1398725995,2940,2945,2945,2940,150
20240325,141000,1398284275,2945,2940,2945,2940,29
20240325,140900,1398198930,2945,2940,2945,2940,115
20240325,140800,1397860330,2940,2940,2945,2940,327
20240325,140700,1396898755,2940,2945,2945,2940,214
20240325,140600,1396268620,2945,2940,2945,2940,225
20240325,140500,1395607095,2940,2940,2945,2935,6522
20240325,140400,1376444500,2935,2935,2935,2935,263
20240325,140300,1375672595,2935,2940,2940,2935,2688
20240325,140200,1367769960,2940,2945,2945,2940,409
20240325,140100,1366565495,2945,2945,2945,2940,440
20240325,140000,1365271885,2940,2940,2940,2940,1151
20240325,135900,1361887945,2945,2945,2945,2945,28
20240325,135800,1361805485,2940,2945,2945,2940,11
20240325,135700,1361773095,2945,2945,2945,2945,0
20240325,135600,1361773095,2945,2945,2945,2945,100
20240325,135500,1361478595,2940,2940,2950,2940,5
20240325,135400,1361463885,2940,2945,2950,2940,13815
20240325,135300,1320819510,2945,2945,2950,2945,14
20240325,135200,1320778245,2950,2945,2950,2945,65
20240325,135100,1320586805,2950,2945,2950,2945,105
20240325,135000,1320277540,2945,2945,2950,2945,1104
20240325,134900,1317020880,2945,2945,2945,2945,202
20240325,134800,1316425990,2945,2945,2950,2945,20
20240325,134700,1316367055,2945,2945,2945,2945,6
20240325,134600,1316349385,2945,2945,2945,2945,180
20240325,134500,1315819285,2945,2945,2950,2945,116
20240325,134400,1315477620,2945,2945,2945,2945,529
20240325,134300,1313919715,2945,2945,2950,2945,1136
20240325,134200,1310574045,2945,2950,2950,2945,1713
20240325,134100,1305524435,2950,2950,2950,2945,1294
20240325,134000,1301707820,2950,2950,2950,2945,1006
20240325,133900,1298745120,2945,2945,2950,2945,2444
20240325,133800,1291542030,2945,2945,2945,2945,235
20240325,133700,1290849955,2945,2945,2945,2945,562
20240325,133600,1289194865,2945,2940,2945,2940,25
20240325,133500,1289121245,2940,2945,2945,2940,1124
20240325,133400,1285815830,2950,2945,2950,2945,1050
20240325,133300,1282718410,2945,2940,2950,2940,30
20240325,133200,1282630160,2940,2945,2945,2940,10000
20240325,133100,1253227040,2945,2945,2945,2945,191
20240325,133000,1252664545,2945,2945,2945,2945,0
20240325,132900,1252664545,2945,2950,2950,2945,1130
20240325,132800,1249336070,2950,2945,2950,2940,10001
20240325,132700,1219918120,2950,2950,2950,2950,1
20240325,132600,1219915170,2945,2945,2945,2945,160
20240325,132500,1219443970,2945,2950,2950,2945,1548
20240325,132400,1214883610,2950,2950,2950,2950,21
20240325,132300,1214821660,2950,2950,2950,2950,2565
20240325,132200,1207254910,2955,2950,2955,2950,68
20240325,132100,1207054305,2950,2960,2960,2950,1439
20240325,132000,1202803680,2960,2960,2960,2960,7
20240325,131900,1202782960,2960,2955,2960,2950,1137
20240325,131800,1199420830,2950,2955,2955,2950,2463
20240325,131700,1192151165,2955,2950,2955,2950,273
20240325,131600,1191344800,2950,2955,2955,2950,238
20240325,131500,1190641700,2955,2955,2955,2955,503
20240325,131400,1189155335,2955,2955,2955,2955,170
20240325,131300,1188652985,2950,2955,2955,2950,14
20240325,131200,1188611680,2950,2950,2955,2950,141
20240325,131100,1188195725,2955,2955,2955,2955,3
20240325,131000,1188186860,2955,2950,2955,2950,1081
20240325,130900,1184992855,2955,2955,2955,2955,51
20240325,130800,1184842150,2955,2955,2955,2955,0
20240325,130700,1184842150,2955,2955,2955,2955,102
20240325,130600,1184540740,2955,2950,2955,2950,1001
20240325,130500,1181587785,2950,2950,2955,2950,657
20240325,130400,1179649365,2950,2950,2955,2950,932
20240325,130300,1176898405,2955,2950,2955,2950,1512
20240325,130200,1172437500,2950,2945,2950,2945,3826
20240325,130100,1161152325,2950,2950,2950,2950,0
20240325,130000,1161152325,2950,2950,2950,2950,163
20240325,125900,1160671475,2945,2950,2950,2945,495
20240325,125800,1159213625,2950,2955,2955,2950,3220
20240325,125700,1149714610,2950,2950,2950,2950,2276
20240325,125600,1143000410,2950,2950,2950,2950,6416
20240325,125500,1124073210,2940,2940,2940,2940,0
20240325,125400,1124073210,2940,2945,2945,2940,761
20240325,125300,1121833315,2945,2945,2945,2945,13114
20240325,125200,1083212585,2945,2945,2945,2945,0
20240325,125100,1083212585,2945,2945,2950,2945,2079
20240325,125000,1077089910,2945,2945,2945,2945,25
20240325,124900,1077016285,2945,2945,2945,2945,1657
20240325,124800,1072136420,2945,2945,2945,2945,17
20240325,124700,1072086355,2945,2945,2950,2945,32
20240325,124600,1071992105,2945,2950,2950,2945,1059
20240325,124500,1068868160,2950,2950,2955,2950,144
20240325,124400,1068443355,2950,2945,2950,2940,3117
20240325,124300,1059254120,2940,2945,2945,2940,153
20240325,124200,1058803540,2945,2945,2945,2945,1099
20240325,124100,1055566985,2945,2945,2945,2940,102
20240325,124000,1055266625,2945,2950,2950,2945,3806
20240325,123900,1044057950,2945,2950,2950,2945,1050
20240325,123800,1040965665,2950,2945,2950,2945,620
20240325,123700,1039139755,2950,2945,2950,2945,501
20240325,123600,1037664305,2950,2945,2950,2945,240
20240325,123500,1036956390,2945,2945,2945,2945,110
20240325,123400,1036632440,2950,2950,2950,2950,0
20240325,123300,1036632440,2950,2950,2950,2950,201
20240325,123200,1036039490,2950,2945,2950,2945,89
20240325,123100,1035777380,2940,2940,2940,2940,254
20240325,123000,1035030620,2950,2940,2950,2940,132
20240325,122900,1034641540,2940,2940,2950,2940,1020
20240325,122800,1031642690,2940,2940,2940,2940,502
20240325,122700,1030166810,2945,2945,2945,2945,840
20240325,122600,1027693010,2940,2945,2945,2940,1138
20240325,122500,1024346625,2945,2945,2945,2945,50
20240325,122400,1024199375,2950,2945,2950,2945,364
20240325,122300,1023127390,2945,2945,2945,2945,5637
20240325,122200,1006526425,2945,2945,2945,2945,5
20240325,122100,1006511700,2945,2945,2945,2945,300
20240325,122000,1005628200,2945,2945,2945,2945,10
20240325,121900,1005598750,2945,2950,2950,2945,615
20240325,121800,1003787520,2950,2945,2950,2945,558
20240325,121700,1002144155,2950,2950,2950,2950,100
20240325,121600,1001849155,2950,2950,2950,2950,200
20240325,121500,1001259155,2950,2945,2950,2945,125
20240325,121400,1000890530,2955,2950,2955,2950,4405
20240325,121300,987882650,2945,2945,2945,2945,0
20240325,121200,987882650,2945,2950,2950,2945,20
20240325,121100,987823700,2945,2950,2950,2945,206
20240325,121000,987217025,2950,2950,2950,2950,20
20240325,120900,987158025,2945,2945,2945,2945,7
20240325,120800,987137410,2945,2945,2945,2945,0
20240325,120700,987137410,2945,2945,2945,2945,300
20240325,120600,986253910,2950,2950,2950,2950,2
20240325,120500,986248010,2950,2950,2950,2950,0
20240325,120400,986248010,2950,2945,2950,2940,7299
20240325,120300,964779665,2945,2950,2950,2945,160
20240325,120200,964307715,2950,2945,2950,2945,191
20240325,120100,963745070,2950,2950,2950,2950,14
20240325,120000,963703770,2950,2945,2950,2945,20
20240325,115900,963644820,2945,2945,2945,2945,289
20240325,115800,962793715,2945,2950,2950,2945,679
20240325,115700,960793890,2950,2950,2950,2950,19
20240325,115600,960737840,2950,2950,2950,2950,8
20240325,115500,960714240,2945,2945,2945,2945,1080
20240325,115400,957533640,2940,2940,2940,2940,40
20240325,115300,957416040,2945,2945,2945,2940,1904
20240325,115200,951811805,2945,2950,2950,2945,6
20240325,115100,951794130,2950,2945,2950,2945,2864
20240325,115000,943359640,2950,2955,2955,2950,144
20240325,114900,942934830,2955,2955,2955,2955,36
20240325,114800,942828450,2945,2940,2945,2940,1265
20240325,114700,939103330,2945,2950,2955,2945,583
20240325,114600,937386365,2950,2945,2950,2945,2998
20240325,114500,928557245,2950,2950,2950,2950,3
20240325,114400,928548395,2945,2945,2945,2945,578
20240325,114300,926846185,2945,2945,2945,2945,786
20240325,114200,924531415,2945,2945,2945,2945,1814
20240325,114100,919189185,2945,2955,2955,2945,1153
20240325,114000,915793585,2945,2950,2955,2945,3299
20240325,113900,906063015,2950,2955,2955,2950,107
20240325,113800,905746850,2955,2950,2955,2950,38
20240325,113700,905634585,2950,2955,2955,2950,80
20240325,113600,905398190,2955,2960,2960,2955,2037
20240325,113500,899368855,2955,2955,2955,2955,1564
20240325,113400,894747235,2955,2955,2955,2955,345
20240325,113300,893727760,2955,2955,2955,2955,43
20240325,113200,893600695,2955,2955,2955,2955,1805
20240325,113100,888266920,2955,2955,2955,2955,0
20240325,113000,888266920,2955,2955,2955,2955,1
20240325,112900,888263965,2960,2960,2960,2955,1454
20240325,112800,883966125,2960,2955,2960,2955,974
20240325,112700,881086985,2960,2960,2960,2960,46
20240325,112600,880950825,2960,2960,2960,2960,109
20240325,112500,880628185,2960,2960,2960,2960,67
20240325,112400,880429865,2950,2950,2950,2950,104
20240325,112300,880123065,2950,2950,2950,2950,20
20240325,112200,880064065,2950,2950,2950,2950,1556
20240325,112100,875473865,2960,2950,2960,2950,368
20240325,112000,874386585,2950,2950,2960,2950,875
20240325,111900,871797695,2960,2960,2960,2960,0
20240325,111800,871797695,2960,2950,2960,2950,53
20240325,111700,871641315,2960,2960,2960,2955,507
20240325,111600,870142865,2955,2955,2955,2955,50
20240325,111500,869995115,2960,2960,2960,2960,0
20240325,111400,869995115,2960,2960,2960,2960,106
20240325,111300,869681355,2960,2955,2960,2955,150
20240325,111200,869237610,2955,2955,2955,2955,1449
20240325,111100,864955815,2955,2955,2955,2955,593
20240325,111000,863203500,2955,2955,2955,2955,457
20240325,110900,861853065,2955,2955,2955,2955,60
20240325,110800,861675765,2955,2960,2960,2955,4730
20240325,110700,847676465,2960,2955,2960,2955,10
20240325,110600,847646910,2955,2955,2955,2955,528
20240325,110500,846086670,2955,2950,2955,2950,934
20240325,110400,843328205,2950,2950,2950,2950,73
20240325,110300,843112855,2950,2950,2950,2950,365
20240325,110200,842036105,2950,2950,2950,2950,480
20240325,110100,840620105,2950,2950,2950,2950,7037
20240325,110000,819860955,2955,2955,2955,2950,807
20240325,105900,817477270,2950,2955,2955,2950,11
20240325,105800,817444770,2950,2950,2950,2950,275
20240325,105700,816633520,2955,2955,2955,2955,292
20240325,105600,815770660,2950,2950,2950,2950,0
20240325,105500,815770660,2950,2950,2950,2950,872
20240325,105400,813198260,2950,2950,2950,2950,0
20240325,105300,813198260,2950,2950,2950,2950,746
20240325,105200,810997560,2950,2950,2950,2950,104
20240325,105100,810690760,2950,2950,2950,2950,747
20240325,105000,808487110,2950,2950,2950,2950,674
20240325,104900,806498810,2950,2955,2955,2950,2
20240325,104800,806492905,2955,2955,2955,2955,322
20240325,104700,805541395,2955,2955,2955,2955,46
20240325,104600,805405465,2955,2950,2955,2950,455
20240325,104500,804063190,2950,2955,2955,2950,515
20240325,104400,802542615,2955,2950,2955,2950,139
20240325,104300,802131875,2950,2955,2960,2950,786
20240325,104200,799810250,2955,2955,2955,2950,283
20240325,104100,798975320,2955,2945,2955,2945,3150
20240325,104000,789684220,2940,2945,2950,2940,1014
20240325,103900,786697940,2945,2950,2950,2945,1194
20240325,103800,783180855,2945,2945,2945,2945,3660
20240325,103700,772402155,2945,2940,2945,2940,1266
20240325,103600,768674445,2945,2945,2945,2945,169
20240325,103500,768176740,2940,2940,2940,2940,1357
20240325,103400,764187160,2940,2940,2945,2940,186
20240325,103300,763640315,2940,2945,2945,2940,7
20240325,103200,763619710,2945,2940,2945,2940,798
20240325,103100,761273280,2940,2950,2950,2940,3187
20240325,103000,751887615,2945,2945,2950,2945,922
20240325,102900,749171825,2950,2950,2950,2950,191
20240325,102800,748608375,2950,2945,2950,2945,501
20240325,102700,747132925,2950,2945,2950,2940,3410
20240325,102600,737089715,2945,2945,2945,2945,1000
20240325,102500,734144715,2950,2945,2950,2945,565
20240325,102400,732480290,2945,2945,2950,2945,4504
20240325,102300,719215960,2950,2945,2950,2945,517
20240325,102200,717693360,2950,2950,2950,2945,837
20240325,102100,715227715,2945,2950,2950,2945,21
20240325,102000,715165770,2950,2950,2950,2950,9216
20240325,101900,687978570,2955,2960,2960,2950,396
20240325,101800,686806720,2960,2960,2960,2960,0
20240325,101700,686806720,2960,2960,2960,2950,821
20240325,101600,684380660,2950,2950,2960,2950,33
20240325,101500,684283290,2960,2955,2960,2955,8936
20240325,101400,657877375,2960,2960,2960,2960,21
20240325,101300,657815215,2960,2960,2960,2955,130
20240325,101200,657430420,2960,2960,2960,2955,658
20240325,101100,655485500,2960,2960,2965,2955,5220
20240325,101000,640034300,2960,2965,2965,2960,306
20240325,100900,639128525,2965,2960,2965,2960,779
20240325,100800,636821315,2965,2960,2965,2960,1049
20240325,100700,633716265,2960,2965,2965,2960,79
20240325,100600,633482135,2965,2965,2965,2955,76
20240325,100500,633257310,2965,2965,2965,2960,24
20240325,100400,633186160,2965,2965,2965,2960,760
20240325,100300,630934750,2965,2960,2965,2960,361
20240325,100200,629866090,2955,2960,2965,2955,926
20240325,100100,627125480,2960,2955,2960,2955,2418
20240325,100000,619969445,2965,2955,2965,2955,4122
20240325,095900,607788420,2960,2960,2965,2960,1150
20240325,095800,604384415,2965,2965,2965,2960,114
20240325,095700,604046965,2960,2960,2960,2960,1842
20240325,095600,598594645,2960,2960,2965,2960,1555
20240325,095500,593991655,2960,2965,2965,2960,1412
20240325,095400,589808600,2965,2955,2965,2955,5208
20240325,095300,574388700,2955,2960,2960,2955,511
20240325,095200,572876180,2955,2950,2955,2950,3486
20240325,095100,562575105,2955,2950,2955,2945,1221
20240325,095000,558973130,2945,2955,2955,2945,433
20240325,094900,557695785,2955,2950,2955,2950,522
20240325,094800,556155835,2950,2950,2955,2950,5361
20240325,094700,540340880,2950,2950,2950,2950,1772
20240325,094600,535113480,2950,2950,2950,2950,284
20240325,094500,534275680,2955,2950,2955,2950,722
20240325,094400,532145590,2950,2955,2955,2950,152
20240325,094300,531696620,2955,2955,2960,2950,3644
20240325,094200,520931810,2955,2955,2955,2955,601
20240325,094100,519155855,2955,2955,2960,2955,1125
20240325,094000,515831465,2955,2955,2955,2955,6118
20240325,093900,497752775,2955,2950,2955,2950,201
20240325,093800,497159320,2955,2950,2955,2950,5895
20240325,093700,479766525,2950,2950,2950,2945,2650
20240325,093600,471949030,2950,2945,2950,2945,3977
20240325,093500,460230910,2945,2945,2950,2945,409
20240325,093400,459026400,2945,2955,2955,2945,1885
20240325,093300,453464260,2955,2955,2960,2950,803
20240325,093200,451091880,2960,2950,2960,2950,10212
20240325,093100,420938090,2950,2950,2950,2945,1571
20240325,093000,416304195,2950,2950,2950,2945,82
20240325,092900,416062545,2950,2950,2950,2940,11
20240325,092800,416030135,2940,2950,2950,2940,641
20240325,092700,414145035,2955,2935,2955,2935,10903
20240325,092600,382010860,2935,2940,2940,2935,3592
20240325,092500,371468140,2940,2940,2940,2935,2146
20240325,092400,365167395,2935,2935,2940,2935,143
20240325,092300,364747680,2940,2940,2940,2940,88
20240325,092200,364488960,2945,2940,2945,2940,487
20240325,092100,363057170,2940,2945,2945,2940,707
20240325,092000,360976060,2945,2945,2950,2945,482
20240325,091900,359556060,2950,2950,2950,2935,367
20240325,091800,358477910,2950,2950,2955,2930,4993
20240325,091700,343824635,2950,2945,2955,2945,8581
20240325,091600,318512745,2945,2935,2945,2935,2425
20240325,091500,311386915,2940,2940,2940,2935,348
20240325,091400,310365490,2935,2930,2935,2930,372
20240325,091300,309274375,2925,2925,2935,2925,5325
20240325,091200,293696975,2925,2930,2930,2925,2162
20240325,091100,287365935,2930,2930,2935,2930,1933
20240325,091000,281702145,2930,2935,2935,2930,6371
20240325,090900,263026930,2935,2940,2940,2930,1956
20240325,090800,257286855,2930,2930,2940,2930,2945
20240325,090700,248645480,2930,2935,2940,2925,25872
20240325,090600,172839635,2940,2940,2945,2940,3210
20240325,090500,163402055,2945,2950,2950,2940,1886
20240325,090400,157853585,2940,2960,2960,2940,4327
20240325,090300,145120865,2950,2965,2970,2950,4462
20240325,090200,131903985,2965,2945,2965,2940,6712
20240325,090100,112062060,2945,2935,2955,2935,9549
20240325,090000,84024040,2945,2930,2945,2930,26825