stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,192700,5116468820,2950,2950,2950,2950,39056
20240329,192600,5116468820,2950,2950,2950,2950,0
20240329,192500,5116468820,2950,2950,2950,2950,0
20240329,192400,5116468820,2950,2950,2950,2950,0
20240329,192300,5116468820,2950,2950,2950,2950,0
20240329,192200,5116468820,2950,2950,2950,2950,0
20240329,192100,5116468820,2950,2950,2950,2950,0
20240329,192000,5116468820,2950,2950,2950,2950,0
20240329,191900,5116468820,2950,2950,2950,2950,0
20240329,191800,5116468820,2950,2950,2950,2950,0
20240329,191700,5116468820,2950,2950,2950,2950,0
20240329,191600,5116468820,2950,2950,2950,2950,0
20240329,191500,5116468820,2950,2950,2950,2950,0
20240329,191400,5116468820,2950,2950,2950,2950,0
20240329,191300,5116468820,2950,2950,2950,2950,0
20240329,191200,5116468820,2950,2950,2950,2950,0
20240329,191100,5116468820,2950,2950,2950,2950,0
20240329,191000,5116468820,2950,2950,2950,2950,0
20240329,190900,5116468820,2950,2950,2950,2950,0
20240329,190800,5116468820,2950,2950,2950,2950,0
20240329,190700,5116468820,2950,2950,2950,2950,0
20240329,190600,5116468820,2950,2950,2950,2950,0
20240329,190500,5116468820,2950,2950,2950,2950,0
20240329,190400,5116468820,2950,2950,2950,2950,0
20240329,190300,5116468820,2950,2950,2950,2950,0
20240329,190200,5116468820,2950,2950,2950,2950,0
20240329,190100,5116468820,2950,2950,2950,2950,0
20240329,190000,5116468820,2950,2950,2950,2950,0
20240329,185900,5116468820,2950,2950,2950,2950,0
20240329,185800,5116468820,2950,2950,2950,2950,0
20240329,185700,5116468820,2950,2950,2950,2950,39056
20240329,185600,5116468820,2950,2950,2950,2950,0
20240329,185500,5116468820,2950,2950,2950,2950,0
20240329,185400,5116468820,2950,2950,2950,2950,0
20240329,185300,5116468820,2950,2950,2950,2950,0
20240329,185200,5116468820,2950,2950,2950,2950,0
20240329,185100,5116468820,2950,2950,2950,2950,0
20240329,185000,5116468820,2950,2950,2950,2950,0
20240329,184900,5116468820,2950,2950,2950,2950,0
20240329,184800,5116468820,2950,2950,2950,2950,0
20240329,184700,5116468820,2950,2950,2950,2950,0
20240329,184600,5116468820,2950,2950,2950,2950,0
20240329,184500,5116468820,2950,2950,2950,2950,0
20240329,184400,5116468820,2950,2950,2950,2950,0
20240329,184300,5116468820,2950,2950,2950,2950,0
20240329,184200,5116468820,2950,2950,2950,2950,0
20240329,184100,5116468820,2950,2950,2950,2950,0
20240329,184000,5116468820,2950,2950,2950,2950,0
20240329,183900,5116468820,2950,2950,2950,2950,0
20240329,183800,5116468820,2950,2950,2950,2950,0
20240329,183700,5116468820,2950,2950,2950,2950,0
20240329,183600,5116468820,2950,2950,2950,2950,0
20240329,183500,5116468820,2950,2950,2950,2950,0
20240329,183400,5116468820,2950,2950,2950,2950,0
20240329,183300,5116468820,2950,2950,2950,2950,0
20240329,183200,5116468820,2950,2950,2950,2950,0
20240329,183100,5116468820,2950,2950,2950,2950,0
20240329,183000,5116468820,2950,2950,2950,2950,0
20240329,182900,5116468820,2950,2950,2950,2950,0
20240329,182800,5116468820,2950,2950,2950,2950,0
20240329,182700,5116468820,2950,2950,2950,2950,39056
20240329,182600,5116468820,2950,2950,2950,2950,0
20240329,182500,5116468820,2950,2950,2950,2950,0
20240329,182400,5116468820,2950,2950,2950,2950,0
20240329,182300,5116468820,2950,2950,2950,2950,0
20240329,182200,5116468820,2950,2950,2950,2950,0
20240329,182100,5116468820,2950,2950,2950,2950,0
20240329,182000,5116468820,2950,2950,2950,2950,0
20240329,181900,5116468820,2950,2950,2950,2950,0
20240329,181800,5116468820,2950,2950,2950,2950,0
20240329,181700,5116468820,2950,2950,2950,2950,0
20240329,181600,5116468820,2950,2950,2950,2950,0
20240329,181500,5116468820,2950,2950,2950,2950,0
20240329,181400,5116468820,2950,2950,2950,2950,0
20240329,181300,5116468820,2950,2950,2950,2950,0
20240329,181200,5116468820,2950,2950,2950,2950,0
20240329,181100,5116468820,2950,2950,2950,2950,0
20240329,181000,5116468820,2950,2950,2950,2950,0
20240329,180900,5116468820,2950,2950,2950,2950,0
20240329,180800,5116468820,2950,2950,2950,2950,0
20240329,180700,5116468820,2950,2950,2950,2950,0
20240329,180600,5116468820,2950,2950,2950,2950,0
20240329,180500,5116468820,2950,2950,2950,2950,0
20240329,180400,5116468820,2950,2950,2950,2950,0
20240329,180300,5116468820,2950,2950,2950,2950,0
20240329,180200,5116468820,2950,2950,2950,2950,0
20240329,180100,5116468820,2950,2950,2950,2950,0
20240329,180000,5116468820,2950,2950,2950,2950,0
20240329,175900,5116468820,2950,2950,2950,2950,0
20240329,175800,5116468820,2950,2950,2950,2950,0
20240329,175700,5116468820,2950,2950,2950,2950,39056
20240329,175600,5116468820,2950,2950,2950,2950,0
20240329,175500,5116468820,2950,2950,2950,2950,0
20240329,175400,5116468820,2950,2950,2950,2950,0
20240329,175300,5116468820,2950,2950,2950,2950,0
20240329,175200,5116468820,2950,2950,2950,2950,0
20240329,175100,5116468820,2950,2950,2950,2950,0
20240329,175000,5116468820,2950,2950,2950,2950,0
20240329,174900,5116468820,2950,2950,2950,2950,0
20240329,174800,5116468820,2950,2950,2950,2950,0
20240329,174700,5116468820,2950,2950,2950,2950,0
20240329,174600,5116468820,2950,2950,2950,2950,0
20240329,174500,5116468820,2950,2950,2950,2950,0
20240329,174400,5116468820,2950,2950,2950,2950,0
20240329,174300,5116468820,2950,2950,2950,2950,0
20240329,174200,5116468820,2950,2950,2950,2950,0
20240329,174100,5116468820,2950,2950,2950,2950,0
20240329,174000,5116468820,2950,2950,2950,2950,0
20240329,173900,5116468820,2950,2950,2950,2950,0
20240329,173800,5116468820,2950,2950,2950,2950,0
20240329,173700,5116468820,2950,2950,2950,2950,0
20240329,173600,5116468820,2950,2950,2950,2950,0
20240329,173500,5116468820,2950,2950,2950,2950,0
20240329,173400,5116468820,2950,2950,2950,2950,0
20240329,173300,5116468820,2950,2950,2950,2950,0
20240329,173200,5116468820,2950,2950,2950,2950,0
20240329,173100,5116468820,2950,2950,2950,2950,0
20240329,173000,5116468820,2950,2950,2950,2950,0
20240329,172900,5116468820,2950,2950,2950,2950,0
20240329,172800,5116468820,2950,2950,2950,2950,0
20240329,172700,5116468820,2950,2950,2950,2950,39056
20240329,172600,5116468820,2950,2950,2950,2950,0
20240329,172500,5116468820,2950,2950,2950,2950,0
20240329,172400,5116468820,2950,2950,2950,2950,0
20240329,172300,5116468820,2950,2950,2950,2950,0
20240329,172200,5116468820,2950,2950,2950,2950,0
20240329,172100,5116468820,2950,2950,2950,2950,0
20240329,172000,5116468820,2950,2950,2950,2950,0
20240329,171900,5116468820,2950,2950,2950,2950,0
20240329,171800,5116468820,2950,2950,2950,2950,0
20240329,171700,5116468820,2950,2950,2950,2950,0
20240329,171600,5116468820,2950,2950,2950,2950,0
20240329,171500,5116468820,2950,2950,2950,2950,0
20240329,171400,5116468820,2950,2950,2950,2950,0
20240329,171300,5116468820,2950,2950,2950,2950,0
20240329,171200,5116468820,2950,2950,2950,2950,0
20240329,171100,5116468820,2950,2950,2950,2950,0
20240329,171000,5116468820,2950,2950,2950,2950,0
20240329,170900,5116468820,2950,2950,2950,2950,0
20240329,170800,5116468820,2950,2950,2950,2950,0
20240329,170700,5116468820,2950,2950,2950,2950,0
20240329,170600,5116468820,2950,2950,2950,2950,0
20240329,170500,5116468820,2950,2950,2950,2950,0
20240329,170400,5116468820,2950,2950,2950,2950,0
20240329,170300,5116468820,2950,2950,2950,2950,0
20240329,170200,5116468820,2950,2950,2950,2950,0
20240329,170100,5116468820,2950,2950,2950,2950,0
20240329,170000,5116468820,2950,2950,2950,2950,0
20240329,165900,5116468820,2950,2950,2950,2950,0
20240329,165800,5116468820,2950,2950,2950,2950,0
20240329,165700,5116468820,2950,2950,2950,2950,39056
20240329,165600,5116468820,2950,2950,2950,2950,0
20240329,165500,5116468820,2950,2950,2950,2950,0
20240329,165400,5116468820,2950,2950,2950,2950,0
20240329,165300,5116468820,2950,2950,2950,2950,0
20240329,165200,5116468820,2950,2950,2950,2950,0
20240329,165100,5116468820,2950,2950,2950,2950,0
20240329,165000,5116468820,2950,2950,2950,2950,0
20240329,164900,5116468820,2950,2950,2950,2950,0
20240329,164800,5116468820,2950,2950,2950,2950,0
20240329,164700,5116468820,2950,2950,2950,2950,0
20240329,164600,5116468820,2950,2950,2950,2950,0
20240329,164500,5116468820,2950,2950,2950,2950,0
20240329,164400,5116468820,2950,2950,2950,2950,0
20240329,164300,5116468820,2950,2950,2950,2950,0
20240329,164200,5116468820,2950,2950,2950,2950,0
20240329,164100,5116468820,2950,2950,2950,2950,0
20240329,164000,5116468820,2950,2950,2950,2950,0
20240329,163900,5116468820,2950,2950,2950,2950,0
20240329,163800,5116468820,2950,2950,2950,2950,0
20240329,163700,5116468820,2950,2950,2950,2950,0
20240329,163600,5116468820,2950,2950,2950,2950,0
20240329,163500,5116468820,2950,2950,2950,2950,0
20240329,163400,5116468820,2950,2950,2950,2950,0
20240329,163300,5116468820,2950,2950,2950,2950,0
20240329,163200,5116468820,2950,2950,2950,2950,0
20240329,163100,5116468820,2950,2950,2950,2950,0
20240329,163000,5116468820,2950,2950,2950,2950,0
20240329,162900,5116468820,2950,2950,2950,2950,0
20240329,162800,5116468820,2950,2950,2950,2950,0
20240329,162700,5116468820,2950,2950,2950,2950,39056
20240329,162600,5116468820,2950,2950,2950,2950,0
20240329,162500,5116468820,2950,2950,2950,2950,0
20240329,162400,5116468820,2950,2950,2950,2950,0
20240329,162300,5116468820,2950,2950,2950,2950,0
20240329,162200,5116468820,2950,2950,2950,2950,0
20240329,162100,5116468820,2950,2950,2950,2950,0
20240329,162000,5116468820,2950,2950,2950,2950,0
20240329,161900,5116468820,2950,2950,2950,2950,0
20240329,161800,5116468820,2950,2950,2950,2950,0
20240329,161700,5116468820,2950,2950,2950,2950,0
20240329,161600,5116468820,2950,2950,2950,2950,0
20240329,161500,5116468820,2950,2950,2950,2950,0
20240329,161400,5116468820,2950,2950,2950,2950,0
20240329,161300,5116468820,2950,2950,2950,2950,0
20240329,161200,5116468820,2950,2950,2950,2950,0
20240329,161100,5116468820,2950,2950,2950,2950,0
20240329,161000,5116468820,2950,2950,2950,2950,0
20240329,160900,5116468820,2950,2950,2950,2950,0
20240329,160800,5116468820,2950,2950,2950,2950,0
20240329,160700,5116468820,2950,2950,2950,2950,0
20240329,160600,5116468820,2950,2950,2950,2950,0
20240329,160500,5116468820,2950,2950,2950,2950,0
20240329,160400,5116468820,2950,2950,2950,2950,0
20240329,160300,5116468820,2950,2950,2950,2950,0
20240329,160200,5116468820,2950,2950,2950,2950,0
20240329,160100,5116468820,2950,2950,2950,2950,0
20240329,160000,5116468820,2950,2950,2950,2950,0
20240329,155900,5116468820,2950,2950,2950,2950,0
20240329,155800,5116468820,2950,2950,2950,2950,0
20240329,155700,5116468820,2950,2950,2950,2950,39056
20240329,155600,5116468820,2950,2950,2950,2950,0
20240329,155500,5116468820,2950,2950,2950,2950,0
20240329,155400,5116468820,2950,2950,2950,2950,0
20240329,155300,5116468820,2950,2950,2950,2950,0
20240329,155200,5116468820,2950,2950,2950,2950,0
20240329,155100,5116468820,2950,2950,2950,2950,0
20240329,155000,5116468820,2950,2950,2950,2950,0
20240329,154900,5116468820,2950,2950,2950,2950,0
20240329,154800,5116468820,2950,2950,2950,2950,0
20240329,154700,5116468820,2950,2950,2950,2950,0
20240329,154600,5116468820,2950,2950,2950,2950,0
20240329,154500,5116468820,2950,2950,2950,2950,0
20240329,154400,5116468820,2950,2950,2950,2950,0
20240329,154300,5116468820,2950,2950,2950,2950,0
20240329,154200,5116468820,2950,2950,2950,2950,0
20240329,154100,5116468820,2950,2950,2950,2950,0
20240329,154000,5116468820,2950,2950,2950,2950,0
20240329,153900,5116468820,2950,2950,2950,2950,0
20240329,153800,5116468820,2950,2950,2950,2950,0
20240329,153700,5116468820,2950,2950,2950,2950,0
20240329,153600,5116468820,2950,2950,2950,2950,0
20240329,153500,5116468820,2950,2950,2950,2950,0
20240329,153400,5116468820,2950,2950,2950,2950,0
20240329,153300,5116468820,2950,2950,2950,2950,0
20240329,153200,5116468820,2950,2950,2950,2950,0
20240329,153100,5116468820,2950,2950,2950,2950,0
20240329,153000,5116468820,2950,2950,2950,2950,39056
20240329,152900,5001253620,2945,2945,2945,2945,0
20240329,152800,5001253620,2945,2945,2945,2945,0
20240329,152700,5001253620,2945,2945,2945,2945,0
20240329,152600,5001253620,2945,2945,2945,2945,0
20240329,152500,5001253620,2945,2945,2945,2945,0
20240329,152400,5001253620,2945,2945,2945,2945,0
20240329,152300,5001253620,2945,2945,2945,2945,0
20240329,152200,5001253620,2945,2945,2945,2945,0
20240329,152100,5001253620,2945,2945,2945,2945,0
20240329,152000,5001253620,2945,2945,2945,2945,0
20240329,151900,5001253620,2945,2935,2945,2930,6295
20240329,151800,4982767080,2935,2930,2935,2930,6578
20240329,151700,4963483810,2935,2940,2940,2935,2940
20240329,151600,4954854900,2940,2930,2940,2930,2095
20240329,151500,4948705835,2940,2935,2940,2935,685
20240329,151400,4946691950,2940,2930,2940,2930,1701
20240329,151300,4941703610,2930,2935,2940,2930,87
20240329,151200,4941448040,2940,2935,2940,2930,7357
20240329,151100,4919873945,2935,2935,2940,2935,709
20240329,151000,4917792770,2940,2945,2950,2940,3610
20240329,150900,4907175420,2950,2945,2950,2940,1534
20240329,150800,4902657100,2945,2940,2945,2935,2928
20240329,150700,4894042305,2945,2935,2945,2935,2584
20240329,150600,4886445225,2935,2930,2935,2930,10804
20240329,150500,4854757640,2930,2920,2930,2920,936
20240329,150400,4852020605,2925,2920,2925,2920,1797
20240329,150300,4846772990,2930,2925,2930,2920,1271
20240329,150200,4843061580,2930,2920,2930,2920,4414
20240329,150100,4830166530,2925,2920,2930,2920,5956
20240329,150000,4812745230,2920,2925,2930,2920,2519
20240329,145900,4805379160,2930,2925,2930,2925,1163
20240329,145800,4801976890,2930,2930,2930,2925,138
20240329,145700,4801573050,2930,2930,2930,2925,1715
20240329,145600,4796551100,2920,2930,2930,2920,2192
20240329,145500,4790142925,2930,2925,2930,2920,6944
20240329,145400,4769834745,2925,2925,2930,2925,7798
20240329,145300,4747023670,2935,2930,2935,2925,811
20240329,145200,4744647395,2930,2940,2940,2930,3456
20240329,145100,4734505760,2940,2935,2940,2935,822
20240329,145000,4732091705,2940,2940,2940,2930,805
20240329,144900,4729728305,2945,2935,2945,2935,70
20240329,144800,4729522255,2945,2935,2945,2935,1221
20240329,144700,4725937755,2935,2930,2935,2930,1726
20240329,144600,4720874820,2930,2930,2935,2925,1536
20240329,144500,4716380020,2930,2925,2935,2925,2030
20240329,144400,4710435080,2930,2930,2930,2925,846
20240329,144300,4707956465,2925,2935,2935,2920,2637
20240329,144200,4700245270,2935,2930,2935,2920,14233
20240329,144100,4658577440,2935,2930,2935,2930,1371
20240329,144000,4654556460,2935,2935,2935,2930,353
20240329,143900,4653520525,2935,2945,2945,2930,2255
20240329,143800,4646902720,2945,2945,2950,2935,2363
20240329,143700,4639948465,2945,2935,2945,2935,2145
20240329,143600,4633650000,2935,2940,2940,2935,1052
20240329,143500,4630561460,2945,2950,2950,2940,7380
20240329,143400,4608859620,2950,2950,2950,2945,1183
20240329,143300,4605374785,2945,2950,2950,2945,300
20240329,143200,4604489810,2950,2940,2950,2940,2625
20240329,143100,4596756480,2940,2950,2950,2940,684
20240329,143000,4594745320,2950,2945,2950,2940,1064
20240329,142900,4591613490,2940,2945,2945,2940,327
20240329,142800,4590651610,2945,2940,2950,2940,1389
20240329,142700,4586560475,2940,2945,2950,2940,3651
20240329,142600,4575820595,2950,2945,2950,2945,1293
20240329,142500,4572012705,2945,2950,2950,2945,2297
20240329,142400,4565247990,2950,2945,2950,2945,149
20240329,142300,4564809170,2945,2945,2945,2945,296
20240329,142200,4563937450,2955,2945,2955,2945,68
20240329,142100,4563736835,2950,2950,2955,2945,2961
20240329,142000,4555011565,2955,2955,2955,2945,3882
20240329,141900,4543559775,2950,2950,2955,2950,206
20240329,141800,4542952065,2950,2955,2955,2945,1031
20240329,141700,4539910705,2950,2945,2955,2945,5304
20240329,141600,4524266680,2945,2950,2950,2945,1904
20240329,141500,4518659130,2950,2950,2950,2945,3457
20240329,141400,4508477195,2955,2955,2955,2950,1945
20240329,141300,4502739355,2950,2955,2955,2950,3947
20240329,141200,4491090080,2955,2950,2955,2950,131
20240329,141100,4490703125,2955,2955,2955,2945,1187
20240329,141000,4487202975,2950,2945,2960,2945,6697
20240329,140900,4467452425,2950,2955,2955,2945,3083
20240329,140800,4458359490,2955,2950,2955,2940,970
20240329,140700,4455501600,2945,2950,2955,2940,3197
20240329,140600,4446081265,2955,2960,2965,2950,2560
20240329,140500,4438526125,2960,2960,2965,2950,2776
20240329,140400,4430321185,2960,2950,2960,2950,4186
20240329,140300,4417968225,2930,2980,2980,2930,41576
20240329,140200,4295323275,2970,2970,2985,2970,8497
20240329,140100,4270043880,2975,2970,2985,2970,2012
20240329,140000,4264057110,2970,2970,2980,2965,14196
20240329,135900,4221897125,2970,2970,2985,2960,18128
20240329,135800,4168034340,2970,2990,3000,2970,37135
20240329,135700,4057161375,2985,2990,3015,2980,36197
20240329,135600,3948635870,2990,3025,3030,2975,89947
20240329,135500,3678788870,3020,2970,3050,2970,178458
20240329,135400,3141339565,2970,2965,2970,2965,13348
20240329,135300,3101703250,2965,2960,2965,2960,7213
20240329,135200,3080326070,2960,2960,2960,2955,3788
20240329,135100,3069113805,2960,2955,2965,2955,11625
20240329,135000,3034686040,2960,2950,2960,2950,1192
20240329,134900,3031167325,2950,2950,2955,2945,12922
20240329,134800,2993028280,2945,2945,2950,2945,3336
20240329,134700,2983203755,2945,2945,2945,2940,142
20240329,134600,2982785815,2940,2940,2940,2940,5
20240329,134500,2982771115,2940,2940,2940,2940,322
20240329,134400,2981824435,2940,2940,2940,2940,1874
20240329,134300,2976314875,2945,2940,2945,2940,3637
20240329,134200,2965621575,2940,2945,2945,2940,551
20240329,134100,2963999850,2945,2950,2950,2945,1433
20240329,134000,2959779330,2945,2945,2945,2945,288
20240329,133900,2958931170,2950,2945,2950,2940,2410
20240329,133800,2951834820,2945,2945,2945,2945,102
20240329,133700,2951534430,2945,2945,2945,2945,598
20240329,133600,2949773320,2945,2945,2945,2940,3224
20240329,133500,2940294410,2945,2940,2945,2940,691
20240329,133400,2938262865,2940,2940,2940,2940,100
20240329,133300,2937968865,2940,2950,2950,2940,4500
20240329,133200,2924733865,2950,2950,2950,2950,100
20240329,133100,2924438865,2950,2945,2950,2940,1469
20240329,133000,2920107610,2945,2945,2945,2945,447
20240329,132900,2918791195,2945,2945,2945,2945,2
20240329,132800,2918785305,2940,2940,2945,2935,859
20240329,132700,2916260095,2945,2945,2945,2945,102
20240329,132600,2915959705,2935,2940,2945,2935,1808
20240329,132500,2910641185,2945,2940,2945,2940,115
20240329,132400,2910302570,2940,2945,2945,2940,1155
20240329,132300,2906906085,2950,2950,2950,2950,51
20240329,132200,2906755635,2950,2945,2950,2945,2507
20240329,132100,2899365120,2950,2950,2950,2950,303
20240329,132000,2898471270,2950,2945,2950,2940,587
20240329,131900,2896743805,2945,2940,2945,2940,974
20240329,131800,2893880240,2945,2945,2945,2945,2
20240329,131700,2893874350,2945,2945,2945,2945,25
20240329,131600,2893800725,2950,2940,2950,2940,1578
20240329,131500,2889153915,2945,2945,2945,2945,423
20240329,131400,2887908180,2945,2945,2945,2945,4
20240329,131300,2887896400,2945,2945,2945,2940,848
20240329,131200,2885403025,2945,2945,2945,2945,30
20240329,131100,2885314675,2945,2940,2945,2940,283
20240329,131000,2884482645,2945,2950,2950,2945,621
20240329,130900,2882653300,2950,2945,2950,2945,32
20240329,130800,2882558985,2950,2945,2950,2945,268
20240329,130700,2881769720,2950,2950,2950,2945,59
20240329,130600,2881595920,2950,2950,2950,2945,14
20240329,130500,2881554670,2945,2950,2950,2945,424
20240329,130400,2880304275,2950,2935,2950,2930,11827
20240329,130300,2845479580,2940,2940,2945,2935,262
20240329,130200,2844709080,2945,2940,2945,2940,3319
20240329,130100,2834950150,2945,2940,2945,2940,189
20240329,130000,2834394480,2945,2935,2945,2935,138
20240329,125900,2833988840,2940,2945,2945,2935,1798
20240329,125800,2828699035,2945,2945,2945,2945,0
20240329,125700,2828699035,2945,2945,2945,2935,83
20240329,125600,2828455120,2945,2945,2945,2940,535
20240329,125500,2826882005,2945,2940,2945,2935,273
20240329,125400,2826080220,2935,2940,2940,2935,396
20240329,125300,2824916865,2940,2935,2940,2935,325
20240329,125200,2823962935,2940,2940,2940,2940,268
20240329,125100,2823175015,2945,2940,2945,2940,304
20240329,125000,2822281240,2950,2945,2950,2945,4789
20240329,124900,2808155640,2945,2940,2945,2940,120
20240329,124800,2807802250,2940,2940,2940,2940,40
20240329,124700,2807684650,2950,2940,2950,2940,1075
20240329,124600,2804515505,2945,2940,2945,2935,273
20240329,124500,2803713310,2940,2945,2945,2940,353
20240329,124400,2802675425,2945,2950,2950,2945,1293
20240329,124300,2798867525,2945,2945,2950,2940,3163
20240329,124200,2789554980,2945,2945,2945,2945,1111
20240329,124100,2786283085,2945,2940,2945,2940,21
20240329,124000,2786221245,2945,2945,2945,2945,2
20240329,123900,2786215355,2945,2945,2945,2940,76
20240329,123800,2785991555,2940,2940,2940,2940,300
20240329,123700,2785109555,2940,2945,2945,2940,146
20240329,123600,2784679635,2945,2945,2945,2940,452
20240329,123500,2783350690,2945,2945,2950,2945,447
20240329,123400,2782034020,2945,2945,2950,2945,1348
20240329,123300,2778064145,2950,2950,2950,2950,200
20240329,123200,2777474145,2950,2955,2955,2940,496
20240329,123100,2776013620,2955,2945,2955,2940,7070
20240329,123000,2755167675,2945,2950,2950,2940,642
20240329,122900,2753279800,2950,2950,2950,2950,0
20240329,122800,2753279800,2950,2950,2950,2950,13
20240329,122700,2753241450,2945,2940,2945,2940,2372
20240329,122600,2746255920,2940,2940,2940,2940,50
20240329,122500,2746108920,2940,2940,2945,2935,222
20240329,122400,2745456320,2940,2940,2940,2940,20
20240329,122300,2745397520,2940,2940,2940,2940,3
20240329,122200,2745388700,2945,2930,2945,2930,1060
20240329,122100,2742272760,2930,2935,2935,2930,243
20240329,122000,2741559585,2940,2935,2940,2930,989
20240329,121900,2738659025,2930,2930,2935,2915,8950
20240329,121800,2712508475,2930,2930,2945,2920,5845
20240329,121700,2695405585,2945,2940,2945,2925,6032
20240329,121600,2677729620,2945,2940,2945,2940,251
20240329,121500,2676990445,2945,2940,2945,2940,565
20240329,121400,2675329165,2940,2925,2940,2925,288
20240329,121300,2674484825,2925,2940,2940,2925,10986
20240329,121200,2642320460,2935,2935,2940,2935,468
20240329,121100,2640946700,2930,2940,2945,2920,15822
20240329,121000,2594537835,2945,2950,2950,2940,11248
20240329,120900,2561439820,2950,2955,2955,2950,6141
20240329,120800,2543322735,2955,2955,2955,2950,10813
20240329,120700,2511421875,2950,2955,2955,2950,530
20240329,120600,2509855905,2955,2955,2960,2955,2255
20240329,120500,2503192360,2955,2960,2960,2955,319
20240329,120400,2502248170,2960,2960,2965,2960,903
20240329,120300,2499575285,2960,2960,2960,2960,369
20240329,120200,2498483045,2960,2960,2960,2960,6461
20240329,120100,2479358485,2960,2960,2960,2960,801
20240329,120000,2476987525,2955,2960,2960,2955,589
20240329,115900,2475244090,2955,2955,2955,2955,3113
20240329,115800,2466045175,2950,2955,2955,2950,4704
20240329,115700,2452153660,2955,2955,2955,2955,1226
20240329,115600,2448530830,2955,2955,2955,2955,1224
20240329,115500,2444913910,2955,2960,2960,2955,2568
20240329,115400,2437317470,2960,2960,2960,2955,4860
20240329,115300,2422933565,2960,2960,2965,2960,5992
20240329,115200,2405194695,2960,2960,2960,2960,495
20240329,115100,2403729495,2955,2960,2960,2955,1431
20240329,115000,2399498805,2960,2955,2960,2955,5184
20240329,114900,2384157875,2950,2950,2955,2950,2647
20240329,114800,2376339040,2955,2960,2960,2950,1148
20240329,114700,2372946170,2960,2950,2960,2950,580
20240329,114600,2371235055,2950,2955,2955,2950,3017
20240329,114500,2362327890,2960,2960,2960,2955,796
20240329,114400,2359971735,2960,2955,2960,2950,10197
20240329,114300,2329864360,2955,2960,2960,2955,5215
20240329,114200,2314431385,2960,2960,2960,2960,6559
20240329,114100,2295016745,2960,2955,2960,2955,5626
20240329,114000,2278390630,2955,2960,2960,2955,1435
20240329,113900,2274145460,2960,2955,2960,2955,5410
20240329,113800,2258156170,2955,2955,2955,2950,7166
20240329,113700,2236980645,2955,2955,2955,2950,3560
20240329,113600,2226474375,2955,2950,2955,2950,7452
20240329,113500,2204470185,2950,2950,2950,2950,3297
20240329,113400,2194744035,2950,2950,2955,2945,1208
20240329,113300,2191175795,2950,2945,2950,2945,1655
20240329,113200,2186294815,2940,2945,2950,2940,523
20240329,113100,2184755670,2950,2945,2950,2945,904
20240329,113000,2182089290,2940,2945,2945,2940,233
20240329,112900,2181403615,2945,2950,2950,2945,910
20240329,112800,2178722375,2945,2945,2945,2940,900
20240329,112700,2176074590,2945,2945,2945,2945,570
20240329,112600,2174395940,2945,2940,2945,2935,775
20240329,112500,2172115045,2940,2945,2945,2940,713
20240329,112400,2170018160,2945,2940,2945,2940,550
20240329,112300,2168400315,2940,2945,2945,2940,328
20240329,112200,2167434970,2940,2950,2950,2940,6041
20240329,112100,2149645975,2950,2950,2955,2950,12559
20240329,112000,2112592670,2950,2935,2950,2935,18600
20240329,111900,2057824790,2935,2925,2935,2925,18688
20240329,111800,2003064830,2925,2920,2925,2920,1177
20240329,111700,1999623145,2920,2920,2925,2920,1765
20240329,111600,1994469335,2925,2925,2925,2920,1475
20240329,111500,1990157310,2925,2925,2925,2920,326
20240329,111400,1989205360,2920,2920,2920,2920,280
20240329,111300,1988387760,2925,2925,2925,2925,591
20240329,111200,1986659085,2925,2930,2930,2925,1857
20240329,111100,1981227325,2925,2925,2930,2920,2932
20240329,111000,1972651515,2925,2925,2925,2920,132
20240329,110900,1972265915,2925,2925,2925,2925,11
20240329,110800,1972233740,2920,2925,2925,2920,216
20240329,110700,1971602510,2925,2930,2930,2925,51
20240329,110600,1971453085,2915,2920,2930,2915,7
20240329,110500,1971432640,2915,2915,2930,2915,272
20240329,110400,1970639670,2910,2930,2930,2910,3010
20240329,110300,1961864750,2930,2915,2930,2910,11751
20240329,110200,1927639190,2915,2920,2920,2915,1211
20240329,110100,1924104565,2920,2920,2920,2920,504
20240329,110000,1922632885,2920,2920,2920,2920,247
20240329,105900,1921911645,2910,2920,2920,2910,12482
20240329,105800,1885570510,2920,2930,2930,2915,1334
20240329,105700,1881680250,2930,2930,2930,2930,1
20240329,105600,1881677320,2930,2925,2930,2925,4512
20240329,105500,1868477730,2925,2915,2925,2915,1998
20240329,105400,1862648830,2915,2920,2920,2915,13023
20240329,105300,1824686325,2915,2915,2915,2915,2071
20240329,105200,1818649360,2915,2920,2920,2915,8014
20240329,105100,1795278135,2920,2930,2930,2920,7068
20240329,105000,1774616385,2920,2930,2930,2920,7823
20240329,104900,1751744185,2930,2935,2935,2930,1132
20240329,104800,1748422265,2935,2930,2935,2930,10830
20240329,104700,1716689690,2930,2935,2935,2930,2644
20240329,104600,1708938575,2935,2935,2935,2935,3161
20240329,104500,1699661040,2930,2930,2930,2930,534
20240329,104400,1698096420,2930,2940,2940,2930,3382
20240329,104300,1688170170,2935,2935,2940,2935,2906
20240329,104200,1679626875,2940,2940,2940,2935,345
20240329,104100,1678613075,2940,2940,2940,2940,917
20240329,104000,1675917095,2935,2935,2940,2935,2027
20240329,103900,1669959690,2940,2950,2950,2935,32096
20240329,103800,1575660490,2950,2940,2950,2940,12004
20240329,103700,1540306115,2940,2950,2950,2940,1099
20240329,103600,1537068235,2940,2935,2950,2930,15391
20240329,103500,1491762920,2940,2940,2940,2935,722
20240329,103400,1489640260,2940,2930,2940,2930,640
20240329,103300,1487758800,2940,2940,2940,2935,204
20240329,103200,1487160045,2940,2925,2940,2925,7849
20240329,103100,1464136965,2925,2925,2925,2920,1742
20240329,103000,1459048000,2925,2925,2930,2925,1134
20240329,102900,1455730880,2925,2930,2930,2925,4411
20240329,102800,1442814390,2930,2935,2935,2930,1108
20240329,102700,1439566410,2935,2935,2935,2935,10
20240329,102600,1439537060,2935,2935,2935,2935,52
20240329,102500,1439384440,2935,2935,2940,2935,341
20240329,102400,1438383355,2940,2945,2945,2940,2670
20240329,102300,1430532575,2940,2930,2945,2930,19805
20240329,102200,1372220740,2930,2940,2940,2930,2440
20240329,102100,1365057950,2940,2940,2940,2940,150
20240329,102000,1364616950,2945,2940,2945,2935,780
20240329,101900,1362324770,2945,2935,2945,2935,2535
20240329,101800,1354874525,2930,2935,2935,2930,103
20240329,101700,1354572225,2935,2930,2935,2930,8111
20240329,101600,1330806440,2930,2930,2940,2930,2257
20240329,101500,1324182410,2930,2935,2940,2930,2362
20240329,101400,1317245700,2940,2940,2940,2940,802
20240329,101300,1314887820,2940,2945,2945,2940,3203
20240329,101200,1305470985,2945,2940,2945,2935,1722
20240329,101100,1300402020,2945,2935,2945,2930,31200
20240329,101000,1208714500,2935,2935,2940,2935,730
20240329,100900,1206571550,2935,2935,2935,2935,319
20240329,100800,1205635285,2935,2935,2940,2925,1702
20240329,100700,1200638950,2940,2935,2940,2935,1984
20240329,100600,1194811875,2940,2930,2940,2930,2558
20240329,100500,1187293605,2930,2930,2940,2930,4841
20240329,100400,1173101940,2940,2940,2945,2930,2425
20240329,100300,1165973110,2945,2940,2945,2935,4357
20240329,100200,1153175835,2945,2940,2945,2940,2859
20240329,100100,1144768745,2940,2945,2945,2940,585
20240329,100000,1143048005,2945,2930,2945,2930,10975
20240329,095900,1110795410,2930,2920,2930,2920,3550
20240329,095800,1100413245,2920,2925,2925,2915,2933
20240329,095700,1091856755,2930,2940,2940,2930,5946
20240329,095600,1074423360,2940,2940,2945,2940,14124
20240329,095500,1032897800,2940,2935,2945,2935,8669
20240329,095400,1007420640,2940,2930,2940,2930,1842
20240329,095300,1002016855,2930,2930,2940,2925,5059
20240329,095200,987200525,2940,2945,2945,2935,10175
20240329,095100,957270515,2945,2935,2945,2930,30325
20240329,095000,868064755,2930,2935,2935,2910,5010
20240329,094900,853391015,2935,2910,2935,2910,15319
20240329,094800,808601200,2920,2905,2920,2905,12040
20240329,094700,773518425,2905,2905,2910,2900,436
20240329,094600,772252740,2900,2900,2910,2900,13213
20240329,094500,733864265,2900,2900,2905,2895,11851
20240329,094400,699506895,2895,2895,2900,2895,4261
20240329,094300,687167435,2885,2890,2890,2885,2986
20240329,094200,678541345,2890,2885,2895,2885,3939
20240329,094100,667160655,2880,2875,2880,2875,1781
20240329,094000,662031690,2875,2870,2875,2870,1346
20240329,093900,658162560,2870,2865,2870,2865,2909
20240329,093800,649817460,2865,2865,2865,2860,4058
20240329,093700,638211545,2865,2855,2865,2855,7694
20240329,093600,616206975,2860,2860,2860,2855,533
20240329,093500,614684820,2855,2860,2860,2855,1278
20240329,093400,611035630,2860,2850,2860,2850,3693
20240329,093300,600502320,2850,2845,2850,2840,1162
20240329,093200,597195415,2845,2840,2845,2840,949
20240329,093100,594500245,2840,2835,2840,2830,1423
20240329,093000,590465835,2840,2840,2840,2835,230
20240329,092900,589813550,2845,2840,2845,2835,355
20240329,092800,588805270,2840,2845,2845,2840,1760
20240329,092700,583806770,2845,2840,2845,2840,5005
20240329,092600,569592495,2830,2840,2840,2830,1565
20240329,092500,565158265,2840,2835,2840,2835,5021
20240329,092400,550923720,2835,2845,2845,2835,380
20240329,092300,549842700,2845,2825,2845,2825,5328
20240329,092200,534749745,2825,2825,2830,2820,2511
20240329,092100,527655585,2825,2825,2825,2820,2579
20240329,092000,520381660,2820,2830,2830,2820,3859
20240329,091900,509480010,2830,2825,2830,2825,2959
20240329,091800,501106305,2825,2830,2840,2825,3754
20240329,091700,490475345,2835,2830,2835,2830,2172
20240329,091600,484321035,2830,2835,2840,2825,1863
20240329,091500,479054545,2830,2820,2835,2815,6045
20240329,091400,461995815,2820,2830,2830,2820,15202
20240329,091300,419082410,2830,2840,2840,2830,3404
20240329,091200,409448075,2830,2835,2840,2830,5111
20240329,091100,394974380,2835,2840,2840,2835,3523
20240329,091000,384981790,2840,2845,2845,2840,627
20240329,090900,383201075,2835,2845,2845,2835,9375
20240329,090800,356566805,2845,2860,2860,2845,39937
20240329,090700,242611575,2860,2880,2880,2860,6911
20240329,090600,222795335,2875,2880,2880,2870,6007
20240329,090500,205550115,2880,2890,2890,2875,3891
20240329,090400,194347265,2890,2890,2890,2880,7822
20240329,090300,171794235,2890,2890,2890,2870,4613
20240329,090200,158509445,2880,2890,2905,2870,31363
20240329,090100,68257355,2890,2900,2900,2885,4602
20240329,090000,54971685,2890,2885,2915,2885,19020