stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,184700,2189835175,2030,2030,2030,2030,11338
20240329,184600,2189835175,2030,2030,2030,2030,0
20240329,184500,2189835175,2030,2030,2030,2030,0
20240329,184400,2189835175,2030,2030,2030,2030,0
20240329,184300,2189835175,2030,2030,2030,2030,0
20240329,184200,2189835175,2030,2030,2030,2030,0
20240329,184100,2189835175,2030,2030,2030,2030,0
20240329,184000,2189835175,2030,2030,2030,2030,0
20240329,183900,2189835175,2030,2030,2030,2030,0
20240329,183800,2189835175,2030,2030,2030,2030,0
20240329,183700,2189835175,2030,2030,2030,2030,0
20240329,183600,2189835175,2030,2030,2030,2030,0
20240329,183500,2189835175,2030,2030,2030,2030,0
20240329,183400,2189835175,2030,2030,2030,2030,0
20240329,183300,2189835175,2030,2030,2030,2030,0
20240329,183200,2189835175,2030,2030,2030,2030,0
20240329,183100,2189835175,2030,2030,2030,2030,0
20240329,183000,2189835175,2030,2030,2030,2030,0
20240329,182900,2189835175,2030,2030,2030,2030,0
20240329,182800,2189835175,2030,2030,2030,2030,0
20240329,182700,2189835175,2030,2030,2030,2030,0
20240329,182600,2189835175,2030,2030,2030,2030,0
20240329,182500,2189835175,2030,2030,2030,2030,0
20240329,182400,2189835175,2030,2030,2030,2030,0
20240329,182300,2189835175,2030,2030,2030,2030,0
20240329,182200,2189835175,2030,2030,2030,2030,0
20240329,182100,2189835175,2030,2030,2030,2030,0
20240329,182000,2189835175,2030,2030,2030,2030,0
20240329,181900,2189835175,2030,2030,2030,2030,0
20240329,181800,2189835175,2030,2030,2030,2030,0
20240329,181700,2189835175,2030,2030,2030,2030,11338
20240329,181600,2189835175,2030,2030,2030,2030,0
20240329,181500,2189835175,2030,2030,2030,2030,0
20240329,181400,2189835175,2030,2030,2030,2030,0
20240329,181300,2189835175,2030,2030,2030,2030,0
20240329,181200,2189835175,2030,2030,2030,2030,0
20240329,181100,2189835175,2030,2030,2030,2030,0
20240329,181000,2189835175,2030,2030,2030,2030,0
20240329,180900,2189835175,2030,2030,2030,2030,0
20240329,180800,2189835175,2030,2030,2030,2030,0
20240329,180700,2189835175,2030,2030,2030,2030,0
20240329,180600,2189835175,2030,2030,2030,2030,0
20240329,180500,2189835175,2030,2030,2030,2030,0
20240329,180400,2189835175,2030,2030,2030,2030,0
20240329,180300,2189835175,2030,2030,2030,2030,0
20240329,180200,2189835175,2030,2030,2030,2030,0
20240329,180100,2189835175,2030,2030,2030,2030,0
20240329,180000,2189835175,2030,2030,2030,2030,0
20240329,175900,2189835175,2030,2030,2030,2030,0
20240329,175800,2189835175,2030,2030,2030,2030,0
20240329,175700,2189835175,2030,2030,2030,2030,0
20240329,175600,2189835175,2030,2030,2030,2030,0
20240329,175500,2189835175,2030,2030,2030,2030,0
20240329,175400,2189835175,2030,2030,2030,2030,0
20240329,175300,2189835175,2030,2030,2030,2030,0
20240329,175200,2189835175,2030,2030,2030,2030,0
20240329,175100,2189835175,2030,2030,2030,2030,0
20240329,175000,2189835175,2030,2030,2030,2030,0
20240329,174900,2189835175,2030,2030,2030,2030,0
20240329,174800,2189835175,2030,2030,2030,2030,0
20240329,174700,2189835175,2030,2030,2030,2030,11338
20240329,174600,2189835175,2030,2030,2030,2030,0
20240329,174500,2189835175,2030,2030,2030,2030,0
20240329,174400,2189835175,2030,2030,2030,2030,0
20240329,174300,2189835175,2030,2030,2030,2030,0
20240329,174200,2189835175,2030,2030,2030,2030,0
20240329,174100,2189835175,2030,2030,2030,2030,0
20240329,174000,2189835175,2030,2030,2030,2030,0
20240329,173900,2189835175,2030,2030,2030,2030,0
20240329,173800,2189835175,2030,2030,2030,2030,0
20240329,173700,2189835175,2030,2030,2030,2030,0
20240329,173600,2189835175,2030,2030,2030,2030,0
20240329,173500,2189835175,2030,2030,2030,2030,0
20240329,173400,2189835175,2030,2030,2030,2030,0
20240329,173300,2189835175,2030,2030,2030,2030,0
20240329,173200,2189835175,2030,2030,2030,2030,0
20240329,173100,2189835175,2030,2030,2030,2030,0
20240329,173000,2189835175,2030,2030,2030,2030,0
20240329,172900,2189835175,2030,2030,2030,2030,0
20240329,172800,2189835175,2030,2030,2030,2030,0
20240329,172700,2189835175,2030,2030,2030,2030,0
20240329,172600,2189835175,2030,2030,2030,2030,0
20240329,172500,2189835175,2030,2030,2030,2030,0
20240329,172400,2189835175,2030,2030,2030,2030,0
20240329,172300,2189835175,2030,2030,2030,2030,0
20240329,172200,2189835175,2030,2030,2030,2030,0
20240329,172100,2189835175,2030,2030,2030,2030,0
20240329,172000,2189835175,2030,2030,2030,2030,0
20240329,171900,2189835175,2030,2030,2030,2030,0
20240329,171800,2189835175,2030,2030,2030,2030,0
20240329,171700,2189835175,2030,2030,2030,2030,11338
20240329,171600,2189835175,2030,2030,2030,2030,0
20240329,171500,2189835175,2030,2030,2030,2030,0
20240329,171400,2189835175,2030,2030,2030,2030,0
20240329,171300,2189835175,2030,2030,2030,2030,0
20240329,171200,2189835175,2030,2030,2030,2030,0
20240329,171100,2189835175,2030,2030,2030,2030,0
20240329,171000,2189835175,2030,2030,2030,2030,0
20240329,170900,2189835175,2030,2030,2030,2030,0
20240329,170800,2189835175,2030,2030,2030,2030,0
20240329,170700,2189835175,2030,2030,2030,2030,0
20240329,170600,2189835175,2030,2030,2030,2030,0
20240329,170500,2189835175,2030,2030,2030,2030,0
20240329,170400,2189835175,2030,2030,2030,2030,0
20240329,170300,2189835175,2030,2030,2030,2030,0
20240329,170200,2189835175,2030,2030,2030,2030,0
20240329,170100,2189835175,2030,2030,2030,2030,0
20240329,170000,2189835175,2030,2030,2030,2030,0
20240329,165900,2189835175,2030,2030,2030,2030,0
20240329,165800,2189835175,2030,2030,2030,2030,0
20240329,165700,2189835175,2030,2030,2030,2030,0
20240329,165600,2189835175,2030,2030,2030,2030,0
20240329,165500,2189835175,2030,2030,2030,2030,0
20240329,165400,2189835175,2030,2030,2030,2030,0
20240329,165300,2189835175,2030,2030,2030,2030,0
20240329,165200,2189835175,2030,2030,2030,2030,0
20240329,165100,2189835175,2030,2030,2030,2030,0
20240329,165000,2189835175,2030,2030,2030,2030,0
20240329,164900,2189835175,2030,2030,2030,2030,0
20240329,164800,2189835175,2030,2030,2030,2030,0
20240329,164700,2189835175,2030,2030,2030,2030,11338
20240329,164600,2189835175,2030,2030,2030,2030,0
20240329,164500,2189835175,2030,2030,2030,2030,0
20240329,164400,2189835175,2030,2030,2030,2030,0
20240329,164300,2189835175,2030,2030,2030,2030,0
20240329,164200,2189835175,2030,2030,2030,2030,0
20240329,164100,2189835175,2030,2030,2030,2030,0
20240329,164000,2189835175,2030,2030,2030,2030,0
20240329,163900,2189835175,2030,2030,2030,2030,0
20240329,163800,2189835175,2030,2030,2030,2030,0
20240329,163700,2189835175,2030,2030,2030,2030,0
20240329,163600,2189835175,2030,2030,2030,2030,0
20240329,163500,2189835175,2030,2030,2030,2030,0
20240329,163400,2189835175,2030,2030,2030,2030,0
20240329,163300,2189835175,2030,2030,2030,2030,0
20240329,163200,2189835175,2030,2030,2030,2030,0
20240329,163100,2189835175,2030,2030,2030,2030,0
20240329,163000,2189835175,2030,2030,2030,2030,0
20240329,162900,2189835175,2030,2030,2030,2030,0
20240329,162800,2189835175,2030,2030,2030,2030,0
20240329,162700,2189835175,2030,2030,2030,2030,0
20240329,162600,2189835175,2030,2030,2030,2030,0
20240329,162500,2189835175,2030,2030,2030,2030,0
20240329,162400,2189835175,2030,2030,2030,2030,0
20240329,162300,2189835175,2030,2030,2030,2030,0
20240329,162200,2189835175,2030,2030,2030,2030,0
20240329,162100,2189835175,2030,2030,2030,2030,0
20240329,162000,2189835175,2030,2030,2030,2030,0
20240329,161900,2189835175,2030,2030,2030,2030,0
20240329,161800,2189835175,2030,2030,2030,2030,0
20240329,161700,2189835175,2030,2030,2030,2030,11338
20240329,161600,2189835175,2030,2030,2030,2030,0
20240329,161500,2189835175,2030,2030,2030,2030,0
20240329,161400,2189835175,2030,2030,2030,2030,0
20240329,161300,2189835175,2030,2030,2030,2030,0
20240329,161200,2189835175,2030,2030,2030,2030,0
20240329,161100,2189835175,2030,2030,2030,2030,0
20240329,161000,2189835175,2030,2030,2030,2030,0
20240329,160900,2189835175,2030,2030,2030,2030,0
20240329,160800,2189835175,2030,2030,2030,2030,0
20240329,160700,2189835175,2030,2030,2030,2030,0
20240329,160600,2189835175,2030,2030,2030,2030,0
20240329,160500,2189835175,2030,2030,2030,2030,0
20240329,160400,2189835175,2030,2030,2030,2030,0
20240329,160300,2189835175,2030,2030,2030,2030,0
20240329,160200,2189835175,2030,2030,2030,2030,0
20240329,160100,2189835175,2030,2030,2030,2030,0
20240329,160000,2189835175,2030,2030,2030,2030,0
20240329,155900,2189835175,2030,2030,2030,2030,0
20240329,155800,2189835175,2030,2030,2030,2030,0
20240329,155700,2189835175,2030,2030,2030,2030,0
20240329,155600,2189835175,2030,2030,2030,2030,0
20240329,155500,2189835175,2030,2030,2030,2030,0
20240329,155400,2189835175,2030,2030,2030,2030,0
20240329,155300,2189835175,2030,2030,2030,2030,0
20240329,155200,2189835175,2030,2030,2030,2030,0
20240329,155100,2189835175,2030,2030,2030,2030,0
20240329,155000,2189835175,2030,2030,2030,2030,0
20240329,154900,2189835175,2030,2030,2030,2030,0
20240329,154800,2189835175,2030,2030,2030,2030,0
20240329,154700,2189835175,2030,2030,2030,2030,11338
20240329,154600,2189835175,2030,2030,2030,2030,0
20240329,154500,2189835175,2030,2030,2030,2030,0
20240329,154400,2189835175,2030,2030,2030,2030,0
20240329,154300,2189835175,2030,2030,2030,2030,0
20240329,154200,2189835175,2030,2030,2030,2030,0
20240329,154100,2189835175,2030,2030,2030,2030,0
20240329,154000,2189835175,2030,2030,2030,2030,0
20240329,153900,2189835175,2030,2030,2030,2030,0
20240329,153800,2189835175,2030,2030,2030,2030,0
20240329,153700,2189835175,2030,2030,2030,2030,0
20240329,153600,2189835175,2030,2030,2030,2030,0
20240329,153500,2189835175,2030,2030,2030,2030,0
20240329,153400,2189835175,2030,2030,2030,2030,0
20240329,153300,2189835175,2030,2030,2030,2030,0
20240329,153200,2189835175,2030,2030,2030,2030,0
20240329,153100,2189835175,2030,2030,2030,2030,0
20240329,153000,2189835175,2030,2030,2030,2030,11338
20240329,152900,2166819035,2035,2035,2035,2035,0
20240329,152800,2166819035,2035,2035,2035,2035,0
20240329,152700,2166819035,2035,2035,2035,2035,0
20240329,152600,2166819035,2035,2035,2035,2035,0
20240329,152500,2166819035,2035,2035,2035,2035,0
20240329,152400,2166819035,2035,2035,2035,2035,0
20240329,152300,2166819035,2035,2035,2035,2035,0
20240329,152200,2166819035,2035,2035,2035,2035,0
20240329,152100,2166819035,2035,2035,2035,2035,0
20240329,152000,2166819035,2035,2035,2035,2035,0
20240329,151900,2166819035,2035,2035,2035,2030,21
20240329,151800,2166776380,2035,2035,2035,2035,889
20240329,151700,2164967265,2035,2035,2035,2030,1009
20240329,151600,2162916455,2035,2035,2035,2035,1
20240329,151500,2162914420,2030,2030,2035,2030,714
20240329,151400,2161464000,2030,2030,2030,2030,13
20240329,151300,2161437610,2035,2030,2035,2025,504
20240329,151200,2160414490,2035,2030,2035,2030,9000
20240329,151100,2142103910,2025,2035,2035,2025,501
20240329,151000,2141084385,2035,2030,2035,2030,1378
20240329,150900,2138280655,2025,2030,2030,2025,42
20240329,150800,2138195405,2030,2030,2030,2030,1200
20240329,150700,2135759405,2035,2035,2035,2035,0
20240329,150600,2135759405,2035,2030,2035,2025,21
20240329,150500,2135716775,2035,2030,2035,2030,107
20240329,150400,2135499560,2035,2030,2035,2030,1102
20240329,150300,2133262490,2030,2025,2030,2020,156
20240329,150200,2132947350,2035,2035,2035,2035,1
20240329,150100,2132945315,2020,2020,2020,2020,0
20240329,150000,2132945315,2020,2020,2020,2020,1248
20240329,145900,2130424355,2020,2020,2020,2020,1019
20240329,145800,2128365975,2020,2020,2020,2020,0
20240329,145700,2128365975,2020,2030,2030,2020,18733
20240329,145600,2090469355,2035,2035,2035,2035,0
20240329,145500,2090469355,2035,2035,2035,2035,0
20240329,145400,2090469355,2035,2035,2035,2035,991
20240329,145300,2088452670,2035,2030,2035,2030,1216
20240329,145200,2085979190,2035,2035,2035,2035,0
20240329,145100,2085979190,2035,2035,2035,2035,25
20240329,145000,2085928315,2030,2030,2030,2030,0
20240329,144900,2085928315,2030,2030,2030,2030,490
20240329,144800,2084933615,2030,2030,2030,2030,610
20240329,144700,2083695315,2030,2030,2030,2030,0
20240329,144600,2083695315,2030,2030,2030,2030,50
20240329,144500,2083593815,2030,2025,2030,2025,151
20240329,144400,2083287790,2030,2030,2030,2030,1
20240329,144300,2083285760,2025,2025,2025,2025,0
20240329,144200,2083285760,2025,2030,2030,2025,10110
20240329,144100,2062812460,2030,2030,2030,2030,0
20240329,144000,2062812460,2030,2025,2030,2025,240
20240329,143900,2062326210,2025,2025,2025,2025,350
20240329,143800,2061617460,2025,2025,2025,2025,12328
20240329,143700,2036653260,2030,2030,2030,2030,16820
20240329,143600,2002508660,2030,2030,2030,2030,0
20240329,143500,2002508660,2030,2030,2030,2030,9
20240329,143400,2002490390,2040,2040,2040,2040,116
20240329,143300,2002253750,2040,2040,2040,2040,1
20240329,143200,2002251710,2035,2035,2035,2035,3319
20240329,143100,1995497545,2040,2040,2040,2040,0
20240329,143000,1995497545,2040,2035,2040,2035,4467
20240329,142900,1986407080,2035,2035,2035,2035,1092
20240329,142800,1984184860,2035,2035,2035,2035,1
20240329,142700,1984182825,2040,2040,2040,2040,1
20240329,142600,1984180785,2035,2040,2040,2035,264
20240329,142500,1983642230,2040,2040,2040,2040,1
20240329,142400,1983640190,2035,2045,2045,2035,12
20240329,142300,1983615750,2040,2040,2040,2040,6
20240329,142200,1983603510,2040,2040,2040,2040,2
20240329,142100,1983599430,2045,2045,2045,2045,0
20240329,142000,1983599430,2045,2045,2045,2045,1
20240329,141900,1983597385,2035,2035,2035,2035,131
20240329,141800,1983330800,2035,2035,2035,2035,2095
20240329,141700,1979067475,2035,2035,2035,2035,0
20240329,141600,1979067475,2035,2040,2040,2035,13792
20240329,141500,1950987060,2040,2040,2040,2040,0
20240329,141400,1950987060,2040,2040,2040,2040,0
20240329,141300,1950987060,2040,2040,2040,2040,9
20240329,141200,1950968700,2040,2040,2040,2040,2
20240329,141100,1950964620,2040,2040,2040,2040,0
20240329,141000,1950964620,2040,2040,2040,2040,0
20240329,140900,1950964620,2040,2040,2040,2040,480
20240329,140800,1949985420,2045,2045,2045,2045,0
20240329,140700,1949985420,2045,2045,2045,2045,0
20240329,140600,1949985420,2045,2045,2045,2045,0
20240329,140500,1949985420,2045,2040,2045,2040,11
20240329,140400,1949962975,2040,2040,2040,2040,0
20240329,140300,1949962975,2040,2040,2040,2040,3637
20240329,140200,1942543495,2040,2040,2040,2040,0
20240329,140100,1942543495,2040,2040,2040,2040,0
20240329,140000,1942543495,2040,2040,2040,2040,144
20240329,135900,1942249735,2045,2040,2045,2035,8162
20240329,135800,1925604890,2040,2040,2040,2040,100
20240329,135700,1925400890,2040,2040,2040,2040,3029
20240329,135600,1919221730,2040,2040,2040,2040,1127
20240329,135500,1916922650,2040,2040,2040,2040,950
20240329,135400,1914984650,2045,2045,2045,2045,0
20240329,135300,1914984650,2045,2045,2045,2045,0
20240329,135200,1914984650,2045,2045,2045,2045,43
20240329,135100,1914896715,2050,2050,2050,2050,1
20240329,135000,1914894665,2040,2045,2045,2040,2084
20240329,134900,1910642085,2040,2040,2040,2040,1
20240329,134800,1910640045,2050,2050,2050,2050,5
20240329,134700,1910629795,2050,2040,2050,2040,54
20240329,134600,1910519595,2050,2050,2050,2050,0
20240329,134500,1910519595,2050,2050,2050,2050,0
20240329,134400,1910519595,2050,2050,2050,2050,0
20240329,134300,1910519595,2050,2050,2050,2050,1
20240329,134200,1910517545,2040,2040,2040,2040,62
20240329,134100,1910391065,2050,2050,2050,2050,0
20240329,134000,1910391065,2050,2050,2050,2050,0
20240329,133900,1910391065,2050,2050,2050,2050,1
20240329,133800,1910389015,2040,2040,2040,2040,144
20240329,133700,1910095255,2050,2050,2050,2050,0
20240329,133600,1910095255,2050,2050,2050,2050,0
20240329,133500,1910095255,2050,2050,2050,2050,10
20240329,133400,1910074755,2050,2050,2050,2050,150
20240329,133300,1909767255,2050,2050,2050,2050,1
20240329,133200,1909765205,2045,2055,2055,2045,522
20240329,133100,1908697705,2055,2055,2055,2055,3
20240329,133000,1908691540,2055,2050,2055,2050,500
20240329,132900,1907666485,2050,2050,2050,2050,0
20240329,132800,1907666485,2050,2040,2050,2040,85
20240329,132700,1907493075,2045,2045,2045,2045,0
20240329,132600,1907493075,2045,2045,2045,2045,16
20240329,132500,1907460355,2045,2045,2045,2045,540
20240329,132400,1906356055,2050,2050,2050,2050,0
20240329,132300,1906356055,2050,2050,2050,2050,0
20240329,132200,1906356055,2050,2050,2050,2050,0
20240329,132100,1906356055,2050,2050,2050,2050,5
20240329,132000,1906345805,2050,2050,2050,2050,343
20240329,131900,1905642655,2050,2050,2050,2050,3000
20240329,131800,1899492655,2050,2050,2050,2050,0
20240329,131700,1899492655,2050,2050,2050,2050,0
20240329,131600,1899492655,2050,2050,2050,2050,56
20240329,131500,1899377855,2050,2050,2050,2050,0
20240329,131400,1899377855,2050,2050,2050,2050,7
20240329,131300,1899363505,2045,2045,2045,2045,4482
20240329,131200,1890197815,2050,2050,2050,2050,0
20240329,131100,1890197815,2050,2050,2050,2050,0
20240329,131000,1890197815,2050,2050,2050,2050,0
20240329,130900,1890197815,2050,2050,2050,2050,0
20240329,130800,1890197815,2050,2050,2050,2050,0
20240329,130700,1890197815,2050,2050,2050,2050,1
20240329,130600,1890195765,2045,2045,2045,2045,42
20240329,130500,1890109875,2050,2050,2050,2045,777
20240329,130400,1888520900,2045,2050,2050,2045,683
20240329,130300,1887124155,2045,2045,2045,2045,470
20240329,130200,1886163005,2045,2045,2045,2045,344
20240329,130100,1885459525,2050,2050,2050,2050,144
20240329,130000,1885164325,2050,2050,2050,2045,102
20240329,125900,1884955725,2045,2045,2045,2045,1247
20240329,125800,1882405610,2045,2045,2045,2045,0
20240329,125700,1882405610,2045,2045,2045,2045,783
20240329,125600,1880804375,2050,2050,2050,2050,0
20240329,125500,1880804375,2050,2050,2050,2050,9
20240329,125400,1880785925,2045,2045,2045,2045,85
20240329,125300,1880612100,2045,2050,2050,2045,1123
20240329,125200,1878310565,2050,2050,2050,2050,0
20240329,125100,1878310565,2050,2050,2050,2050,40
20240329,125000,1878228565,2050,2050,2050,2050,588
20240329,124900,1877023165,2050,2050,2050,2050,0
20240329,124800,1877023165,2050,2050,2050,2050,0
20240329,124700,1877023165,2050,2050,2050,2050,8
20240329,124600,1877006765,2055,2055,2055,2055,0
20240329,124500,1877006765,2055,2055,2055,2045,726
20240329,124400,1875517810,2055,2050,2055,2050,129
20240329,124300,1875253355,2055,2050,2055,2050,3
20240329,124200,1875247200,2055,2055,2055,2055,0
20240329,124100,1875247200,2055,2055,2055,2055,0
20240329,124000,1875247200,2055,2050,2055,2050,525
20240329,123900,1874170825,2055,2055,2055,2055,0
20240329,123800,1874170825,2055,2055,2055,2055,44
20240329,123700,1874080405,2055,2045,2055,2045,228
20240329,123600,1873614115,2050,2050,2050,2050,3008
20240329,123500,1867447715,2050,2045,2050,2045,101
20240329,123400,1867240670,2050,2050,2050,2050,51
20240329,123300,1867136120,2050,2050,2050,2050,56
20240329,123200,1867021320,2050,2050,2050,2050,11
20240329,123100,1866998770,2045,2045,2045,2045,0
20240329,123000,1866998770,2045,2050,2050,2045,638
20240329,122900,1865694040,2045,2045,2045,2045,72
20240329,122800,1865546800,2050,2050,2050,2050,1
20240329,122700,1865544750,2045,2045,2045,2045,0
20240329,122600,1865544750,2045,2045,2045,2045,0
20240329,122500,1865544750,2045,2045,2045,2045,973
20240329,122400,1863554965,2045,2045,2045,2045,0
20240329,122300,1863554965,2045,2045,2045,2045,22
20240329,122200,1863509975,2045,2045,2045,2045,20
20240329,122100,1863469075,2040,2040,2040,2040,100
20240329,122000,1863265075,2045,2040,2045,2040,7
20240329,121900,1863250765,2040,2040,2040,2040,1030
20240329,121800,1861149565,2045,2045,2045,2045,0
20240329,121700,1861149565,2045,2045,2045,2045,0
20240329,121600,1861149565,2045,2045,2045,2045,1
20240329,121500,1861147520,2040,2040,2040,2040,0
20240329,121400,1861147520,2040,2045,2045,2040,1150
20240329,121300,1858796520,2045,2045,2045,2045,0
20240329,121200,1858796520,2045,2045,2045,2045,10
20240329,121100,1858776070,2045,2040,2045,2040,3105
20240329,121000,1852436345,2040,2040,2040,2040,1000
20240329,120900,1850396345,2040,2040,2040,2040,3150
20240329,120800,1843970345,2040,2040,2040,2040,695
20240329,120700,1842552545,2040,2040,2040,2040,0
20240329,120600,1842552545,2040,2045,2045,2040,1765
20240329,120500,1838950820,2050,2050,2050,2050,0
20240329,120400,1838950820,2050,2050,2050,2050,461
20240329,120300,1838005770,2055,2045,2055,2045,402
20240329,120200,1837183660,2045,2050,2050,2045,4008
20240329,120100,1828986055,2055,2055,2055,2055,0
20240329,120000,1828986055,2055,2055,2055,2055,0
20240329,115900,1828986055,2055,2055,2055,2055,1
20240329,115800,1828984000,2055,2060,2060,2055,428
20240329,115700,1828102560,2060,2055,2060,2055,3
20240329,115600,1828096385,2060,2045,2060,2040,15069
20240329,115500,1797283070,2045,2045,2045,2045,3851
20240329,115400,1789407775,2060,2060,2060,2060,1
20240329,115300,1789405715,2060,2055,2060,2055,2776
20240329,115200,1783701030,2045,2045,2045,2045,1367
20240329,115100,1780905515,2055,2050,2055,2050,201
20240329,115000,1780493460,2055,2045,2055,2045,2528
20240329,114900,1775323690,2045,2045,2050,2045,714
20240329,114800,1773863540,2050,2050,2050,2050,249
20240329,114700,1773353090,2050,2050,2055,2050,2028
20240329,114600,1769195265,2055,2055,2055,2055,0
20240329,114500,1769195265,2055,2055,2055,2055,0
20240329,114400,1769195265,2055,2055,2055,2055,0
20240329,114300,1769195265,2055,2055,2055,2055,0
20240329,114200,1769195265,2055,2050,2055,2050,2445
20240329,114100,1764183010,2050,2060,2060,2050,2867
20240329,114000,1758305650,2050,2060,2060,2050,4
20240329,113900,1758297440,2050,2060,2060,2050,503
20240329,113800,1757266270,2050,2050,2050,2050,0
20240329,113700,1757266270,2050,2050,2050,2050,7
20240329,113600,1757251920,2060,2060,2060,2060,0
20240329,113500,1757251920,2060,2055,2060,2055,1154
20240329,113400,1754880445,2060,2060,2060,2060,1
20240329,113300,1754878385,2045,2045,2045,2045,1074
20240329,113200,1752682055,2045,2055,2055,2045,21038
20240329,113100,1709624740,2055,2055,2055,2055,11
20240329,113000,1709602135,2065,2065,2065,2065,0
20240329,112900,1709602135,2065,2065,2065,2065,0
20240329,112800,1709602135,2065,2065,2065,2065,0
20240329,112700,1709602135,2065,2050,2065,2050,3
20240329,112600,1709595955,2065,2065,2065,2065,0
20240329,112500,1709595955,2065,2065,2065,2065,0
20240329,112400,1709595955,2065,2050,2065,2050,12
20240329,112300,1709571325,2065,2055,2065,2055,500
20240329,112200,1708543200,2055,2055,2055,2055,100
20240329,112100,1708337700,2055,2055,2055,2055,1
20240329,112000,1708335645,2050,2050,2055,2050,139
20240329,111900,1708050690,2055,2055,2055,2055,0
20240329,111800,1708050690,2055,2055,2055,2055,1
20240329,111700,1708048635,2055,2055,2055,2055,2168
20240329,111600,1703593395,2060,2060,2060,2060,473
20240329,111500,1702619015,2065,2065,2065,2065,0
20240329,111400,1702619015,2065,2055,2065,2055,691
20240329,111300,1701195510,2060,2060,2060,2060,1
20240329,111200,1701193450,2055,2055,2055,2055,91
20240329,111100,1701006445,2060,2060,2060,2060,0
20240329,111000,1701006445,2060,2060,2060,2060,2138
20240329,110900,1696602165,2060,2060,2060,2060,48
20240329,110800,1696503285,2060,2060,2060,2060,0
20240329,110700,1696503285,2060,2060,2060,2060,1
20240329,110600,1696501225,2065,2065,2065,2065,487
20240329,110500,1695495570,2070,2070,2070,2060,1069
20240329,110400,1693293410,2060,2065,2070,2060,1716
20240329,110300,1689758270,2075,2075,2075,2075,0
20240329,110200,1689758270,2075,2065,2075,2065,21037
20240329,110100,1646244885,2065,2060,2065,2060,825
20240329,110000,1644545365,2065,2060,2065,2060,4703
20240329,105900,1634857180,2065,2060,2065,2055,6322
20240329,105800,1621826360,2060,2055,2065,2055,9834
20240329,105700,1601586550,2055,2055,2055,2055,1688
20240329,105600,1598117710,2055,2055,2055,2055,100
20240329,105500,1597912210,2055,2055,2055,2050,868
20240329,105400,1596129275,2050,2050,2050,2050,529
20240329,105300,1595044825,2050,2050,2050,2050,543
20240329,105200,1593931675,2050,2050,2050,2050,331
20240329,105100,1593253125,2050,2045,2050,2045,8343
20240329,105000,1576191685,2045,2045,2045,2040,2653
20240329,104900,1570772725,2045,2045,2050,2045,1920
20240329,104800,1566846320,2045,2050,2050,2045,1371
20240329,104700,1564042375,2050,2050,2050,2050,53
20240329,104600,1563933725,2050,2045,2050,2045,2588
20240329,104500,1558641250,2050,2050,2050,2050,500
20240329,104400,1557616250,2050,2050,2050,2050,50
20240329,104300,1557513750,2050,2050,2050,2050,101
20240329,104200,1557306700,2050,2050,2050,2050,0
20240329,104100,1557306700,2050,2050,2050,2050,1001
20240329,104000,1555254650,2045,2045,2045,2045,66
20240329,103900,1555119680,2045,2045,2045,2045,6110
20240329,103800,1542624730,2045,2050,2050,2045,10092
20240329,103700,1521970190,2055,2050,2055,2050,8669
20240329,103600,1504158225,2050,2050,2050,2050,192
20240329,103500,1503764625,2050,2050,2050,2050,1734
20240329,103400,1500209925,2050,2055,2055,2050,2849
20240329,103300,1494364475,2055,2055,2055,2055,1
20240329,103200,1494362420,2050,2050,2050,2050,561
20240329,103100,1493212370,2055,2055,2055,2050,1140
20240329,103000,1490869870,2055,2050,2055,2050,557
20240329,102900,1489726520,2050,2055,2055,2050,1356
20240329,102800,1486940190,2055,2050,2055,2050,1536
20240329,102700,1483785705,2055,2060,2060,2050,10794
20240329,102600,1461628460,2055,2055,2055,2055,1
20240329,102500,1461626405,2060,2060,2060,2060,101
20240329,102400,1461418345,2060,2065,2065,2060,2
20240329,102300,1461414220,2065,2065,2065,2065,48
20240329,102200,1461315100,2060,2055,2065,2055,2402
20240329,102100,1456366980,2055,2060,2060,2055,1055
20240329,102000,1454193955,2060,2055,2060,2055,1379
20240329,101900,1451359610,2055,2055,2055,2055,7253
20240329,101800,1436454695,2060,2060,2060,2055,184
20240329,101700,1436076455,2060,2060,2060,2055,1542
20240329,101600,1432904395,2055,2060,2060,2055,13980
20240329,101500,1404143930,2060,2065,2065,2060,1519
20240329,101400,1401009790,2065,2065,2065,2060,363
20240329,101300,1400260205,2060,2065,2065,2060,4283
20240329,101200,1391432710,2070,2065,2070,2065,2040
20240329,101100,1387220100,2065,2070,2070,2065,2485
20240329,101000,1382086670,2065,2065,2065,2065,920
20240329,100900,1380186870,2070,2070,2070,2070,514
20240329,100800,1379122890,2070,2070,2075,2070,11203
20240329,100700,1355932410,2065,2060,2065,2060,10849
20240329,100600,1333577315,2055,2055,2060,2055,1823
20240329,100500,1329823500,2060,2060,2060,2055,1033
20240329,100400,1327700270,2060,2060,2060,2055,4451
20240329,100300,1318543695,2060,2055,2070,2055,1300
20240329,100200,1315860445,2070,2060,2070,2055,5900
20240329,100100,1303677835,2060,2055,2060,2055,7881
20240329,100000,1287479680,2055,2060,2065,2050,9404
20240329,095900,1268144705,2065,2060,2070,2055,8770
20240329,095800,1250106275,2060,2065,2075,2055,15503
20240329,095700,1218126720,2065,2080,2085,2065,24747
20240329,095600,1166903830,2080,2105,2115,2075,116152
20240329,095500,924218550,2105,2060,2130,2060,139230
20240329,095400,632173370,2080,2060,2080,2055,51907
20240329,095300,524702025,2060,2055,2060,2055,5189
20240329,095200,514032610,2050,2070,2070,2050,12439
20240329,095100,488336945,2070,2050,2070,2050,45478
20240329,095000,394561830,2050,2050,2050,2050,3351
20240329,094900,387692280,2050,2040,2050,2030,12548
20240329,094800,362046260,2040,2040,2040,2040,140
20240329,094700,361760660,2040,2040,2040,2040,0
20240329,094600,361760660,2040,2040,2040,2040,0
20240329,094500,361760660,2040,2040,2040,2040,283
20240329,094400,361183340,2015,2035,2040,2015,26650
20240329,094300,307308900,2035,2035,2035,2035,247
20240329,094200,306806255,2035,2035,2035,2035,2
20240329,094100,306802185,2035,2030,2035,2030,14
20240329,094000,306773760,2035,2035,2035,2035,441
20240329,093900,305876325,2035,2035,2035,2035,100
20240329,093800,305672825,2035,2040,2040,2035,102
20240329,093700,305465245,2040,2040,2040,2040,5
20240329,093600,305455045,2040,2040,2040,2040,5
20240329,093500,305444845,2030,2030,2030,2030,0
20240329,093400,305444845,2030,2030,2030,2030,410
20240329,093300,304612545,2030,2030,2030,2030,0
20240329,093200,304612545,2030,2030,2030,2030,0
20240329,093100,304612545,2030,2030,2030,2030,8
20240329,093000,304596305,2030,2030,2030,2030,212
20240329,092900,304165945,2030,2035,2040,2030,1684
20240329,092800,300742420,2035,2035,2035,2035,1
20240329,092700,300740385,2040,2040,2040,2040,1
20240329,092600,300738345,2030,2030,2030,2030,3
20240329,092500,300732255,2035,2040,2040,2035,300
20240329,092400,300120505,2045,2045,2045,2045,1
20240329,092300,300118460,2045,2040,2045,2040,3254
20240329,092200,293464605,2045,2030,2045,2030,6182
20240329,092100,280871225,2030,2030,2030,2030,0
20240329,092000,280871225,2030,2030,2035,2030,1233
20240329,091900,278368205,2035,2035,2035,2035,545
20240329,091800,277259130,2030,2030,2030,2030,0
20240329,091700,277259130,2030,2030,2030,2030,11750
20240329,091600,253406630,2030,2030,2030,2030,6
20240329,091500,253394450,2030,2025,2030,2025,202
20240329,091400,252985390,2025,2025,2025,2025,6212
20240329,091300,240406090,2025,2025,2025,2025,5014
20240329,091200,230252740,2025,2020,2025,2020,2344
20240329,091100,225517855,2020,2015,2020,2010,16364
20240329,091000,192593605,2020,2015,2020,2015,3601
20240329,090900,185322890,2020,2015,2020,2015,5342
20240329,090800,174543740,2015,2010,2015,2010,595
20240329,090700,173346290,2010,2015,2015,2010,5826
20240329,090600,161623535,2015,2020,2020,2010,3018
20240329,090500,155548820,2020,2020,2020,2020,7225
20240329,090400,140954320,2025,2030,2030,2020,5973
20240329,090300,128877015,2035,2035,2035,2030,357
20240329,090200,128151270,2035,2045,2045,2035,7510
20240329,090100,112856155,2040,2040,2085,2030,21105
20240329,090000,69275895,2065,2030,2065,2020,33773