stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,540990297,961,961,961,961,4880
20240318,190300,540990297,961,961,961,961,0
20240318,190200,540990297,961,961,961,961,0
20240318,190100,540990297,961,961,961,961,0
20240318,190000,540990297,961,961,961,961,0
20240318,185900,540990297,961,961,961,961,0
20240318,185800,540990297,961,961,961,961,0
20240318,185700,540990297,961,961,961,961,0
20240318,185600,540990297,961,961,961,961,0
20240318,185500,540990297,961,961,961,961,0
20240318,185400,540990297,961,961,961,961,0
20240318,185300,540990297,961,961,961,961,0
20240318,185200,540990297,961,961,961,961,0
20240318,185100,540990297,961,961,961,961,0
20240318,185000,540990297,961,961,961,961,0
20240318,184900,540990297,961,961,961,961,0
20240318,184800,540990297,961,961,961,961,0
20240318,184700,540990297,961,961,961,961,0
20240318,184600,540990297,961,961,961,961,0
20240318,184500,540990297,961,961,961,961,0
20240318,184400,540990297,961,961,961,961,0
20240318,184300,540990297,961,961,961,961,0
20240318,184200,540990297,961,961,961,961,0
20240318,184100,540990297,961,961,961,961,0
20240318,184000,540990297,961,961,961,961,0
20240318,183900,540990297,961,961,961,961,0
20240318,183800,540990297,961,961,961,961,0
20240318,183700,540990297,961,961,961,961,0
20240318,183600,540990297,961,961,961,961,0
20240318,183500,540990297,961,961,961,961,0
20240318,183400,540990297,961,961,961,961,4880
20240318,183300,540990297,961,961,961,961,0
20240318,183200,540990297,961,961,961,961,0
20240318,183100,540990297,961,961,961,961,0
20240318,183000,540990297,961,961,961,961,0
20240318,182900,540990297,961,961,961,961,0
20240318,182800,540990297,961,961,961,961,0
20240318,182700,540990297,961,961,961,961,0
20240318,182600,540990297,961,961,961,961,0
20240318,182500,540990297,961,961,961,961,0
20240318,182400,540990297,961,961,961,961,0
20240318,182300,540990297,961,961,961,961,0
20240318,182200,540990297,961,961,961,961,0
20240318,182100,540990297,961,961,961,961,0
20240318,182000,540990297,961,961,961,961,0
20240318,181900,540990297,961,961,961,961,0
20240318,181800,540990297,961,961,961,961,0
20240318,181700,540990297,961,961,961,961,0
20240318,181600,540990297,961,961,961,961,0
20240318,181500,540990297,961,961,961,961,0
20240318,181400,540990297,961,961,961,961,0
20240318,181300,540990297,961,961,961,961,0
20240318,181200,540990297,961,961,961,961,0
20240318,181100,540990297,961,961,961,961,0
20240318,181000,540990297,961,961,961,961,0
20240318,180900,540990297,961,961,961,961,0
20240318,180800,540990297,961,961,961,961,0
20240318,180700,540990297,961,961,961,961,0
20240318,180600,540990297,961,961,961,961,0
20240318,180500,540990297,961,961,961,961,0
20240318,180400,540990297,961,961,961,961,4880
20240318,180300,540990297,961,961,961,961,0
20240318,180200,540990297,961,961,961,961,0
20240318,180100,540990297,961,961,961,961,0
20240318,180000,540990297,961,961,961,961,0
20240318,175900,540990297,961,961,961,961,0
20240318,175800,540990297,961,961,961,961,0
20240318,175700,540990297,961,961,961,961,0
20240318,175600,540990297,961,961,961,961,0
20240318,175500,540990297,961,961,961,961,0
20240318,175400,540990297,961,961,961,961,0
20240318,175300,540990297,961,961,961,961,0
20240318,175200,540990297,961,961,961,961,0
20240318,175100,540990297,961,961,961,961,0
20240318,175000,540990297,961,961,961,961,0
20240318,174900,540990297,961,961,961,961,0
20240318,174800,540990297,961,961,961,961,0
20240318,174700,540990297,961,961,961,961,0
20240318,174600,540990297,961,961,961,961,0
20240318,174500,540990297,961,961,961,961,0
20240318,174400,540990297,961,961,961,961,0
20240318,174300,540990297,961,961,961,961,0
20240318,174200,540990297,961,961,961,961,0
20240318,174100,540990297,961,961,961,961,0
20240318,174000,540990297,961,961,961,961,0
20240318,173900,540990297,961,961,961,961,0
20240318,173800,540990297,961,961,961,961,0
20240318,173700,540990297,961,961,961,961,0
20240318,173600,540990297,961,961,961,961,0
20240318,173500,540990297,961,961,961,961,0
20240318,173400,540990297,961,961,961,961,4880
20240318,173300,540990297,961,961,961,961,0
20240318,173200,540990297,961,961,961,961,0
20240318,173100,540990297,961,961,961,961,0
20240318,173000,540990297,961,961,961,961,0
20240318,172900,540990297,961,961,961,961,0
20240318,172800,540990297,961,961,961,961,0
20240318,172700,540990297,961,961,961,961,0
20240318,172600,540990297,961,961,961,961,0
20240318,172500,540990297,961,961,961,961,0
20240318,172400,540990297,961,961,961,961,0
20240318,172300,540990297,961,961,961,961,0
20240318,172200,540990297,961,961,961,961,0
20240318,172100,540990297,961,961,961,961,0
20240318,172000,540990297,961,961,961,961,0
20240318,171900,540990297,961,961,961,961,0
20240318,171800,540990297,961,961,961,961,0
20240318,171700,540990297,961,961,961,961,0
20240318,171600,540990297,961,961,961,961,0
20240318,171500,540990297,961,961,961,961,0
20240318,171400,540990297,961,961,961,961,0
20240318,171300,540990297,961,961,961,961,0
20240318,171200,540990297,961,961,961,961,0
20240318,171100,540990297,961,961,961,961,0
20240318,171000,540990297,961,961,961,961,0
20240318,170900,540990297,961,961,961,961,0
20240318,170800,540990297,961,961,961,961,0
20240318,170700,540990297,961,961,961,961,0
20240318,170600,540990297,961,961,961,961,0
20240318,170500,540990297,961,961,961,961,0
20240318,170400,540990297,961,961,961,961,4880
20240318,170300,540990297,961,961,961,961,0
20240318,170200,540990297,961,961,961,961,0
20240318,170100,540990297,961,961,961,961,0
20240318,170000,540990297,961,961,961,961,0
20240318,165900,540990297,961,961,961,961,0
20240318,165800,540990297,961,961,961,961,0
20240318,165700,540990297,961,961,961,961,0
20240318,165600,540990297,961,961,961,961,0
20240318,165500,540990297,961,961,961,961,0
20240318,165400,540990297,961,961,961,961,0
20240318,165300,540990297,961,961,961,961,0
20240318,165200,540990297,961,961,961,961,0
20240318,165100,540990297,961,961,961,961,0
20240318,165000,540990297,961,961,961,961,0
20240318,164900,540990297,961,961,961,961,0
20240318,164800,540990297,961,961,961,961,0
20240318,164700,540990297,961,961,961,961,0
20240318,164600,540990297,961,961,961,961,0
20240318,164500,540990297,961,961,961,961,0
20240318,164400,540990297,961,961,961,961,0
20240318,164300,540990297,961,961,961,961,0
20240318,164200,540990297,961,961,961,961,0
20240318,164100,540990297,961,961,961,961,0
20240318,164000,540990297,961,961,961,961,0
20240318,163900,540990297,961,961,961,961,0
20240318,163800,540990297,961,961,961,961,0
20240318,163700,540990297,961,961,961,961,0
20240318,163600,540990297,961,961,961,961,0
20240318,163500,540990297,961,961,961,961,0
20240318,163400,540990297,961,961,961,961,4880
20240318,163300,540990297,961,961,961,961,0
20240318,163200,540990297,961,961,961,961,0
20240318,163100,540990297,961,961,961,961,0
20240318,163000,540990297,961,961,961,961,0
20240318,162900,540990297,961,961,961,961,0
20240318,162800,540990297,961,961,961,961,0
20240318,162700,540990297,961,961,961,961,0
20240318,162600,540990297,961,961,961,961,0
20240318,162500,540990297,961,961,961,961,0
20240318,162400,540990297,961,961,961,961,0
20240318,162300,540990297,961,961,961,961,0
20240318,162200,540990297,961,961,961,961,0
20240318,162100,540990297,961,961,961,961,0
20240318,162000,540990297,961,961,961,961,0
20240318,161900,540990297,961,961,961,961,0
20240318,161800,540990297,961,961,961,961,0
20240318,161700,540990297,961,961,961,961,0
20240318,161600,540990297,961,961,961,961,0
20240318,161500,540990297,961,961,961,961,0
20240318,161400,540990297,961,961,961,961,0
20240318,161300,540990297,961,961,961,961,0
20240318,161200,540990297,961,961,961,961,0
20240318,161100,540990297,961,961,961,961,0
20240318,161000,540990297,961,961,961,961,0
20240318,160900,540990297,961,961,961,961,0
20240318,160800,540990297,961,961,961,961,0
20240318,160700,540990297,961,961,961,961,0
20240318,160600,540990297,961,961,961,961,0
20240318,160500,540990297,961,961,961,961,0
20240318,160400,540990297,961,961,961,961,4880
20240318,160300,540990297,961,961,961,961,0
20240318,160200,540990297,961,961,961,961,0
20240318,160100,540990297,961,961,961,961,0
20240318,160000,540990297,961,961,961,961,0
20240318,155900,540990297,961,961,961,961,0
20240318,155800,540990297,961,961,961,961,0
20240318,155700,540990297,961,961,961,961,0
20240318,155600,540990297,961,961,961,961,0
20240318,155500,540990297,961,961,961,961,0
20240318,155400,540990297,961,961,961,961,0
20240318,155300,540990297,961,961,961,961,0
20240318,155200,540990297,961,961,961,961,0
20240318,155100,540990297,961,961,961,961,0
20240318,155000,540990297,961,961,961,961,0
20240318,154900,540990297,961,961,961,961,0
20240318,154800,540990297,961,961,961,961,0
20240318,154700,540990297,961,961,961,961,0
20240318,154600,540990297,961,961,961,961,0
20240318,154500,540990297,961,961,961,961,0
20240318,154400,540990297,961,961,961,961,0
20240318,154300,540990297,961,961,961,961,0
20240318,154200,540990297,961,961,961,961,0
20240318,154100,540990297,961,961,961,961,0
20240318,154000,540990297,961,961,961,961,0
20240318,153900,540990297,961,961,961,961,0
20240318,153800,540990297,961,961,961,961,0
20240318,153700,540990297,961,961,961,961,0
20240318,153600,540990297,961,961,961,961,0
20240318,153500,540990297,961,961,961,961,0
20240318,153400,540990297,961,961,961,961,4880
20240318,153300,540990297,961,961,961,961,0
20240318,153200,540990297,961,961,961,961,0
20240318,153100,540990297,961,961,961,961,0
20240318,153000,540990297,961,961,961,961,4880
20240318,152900,536300617,962,962,962,962,0
20240318,152800,536300617,962,962,962,962,0
20240318,152700,536300617,962,962,962,962,0
20240318,152600,536300617,962,962,962,962,0
20240318,152500,536300617,962,962,962,962,0
20240318,152400,536300617,962,962,962,962,0
20240318,152300,536300617,962,962,962,962,0
20240318,152200,536300617,962,962,962,962,0
20240318,152100,536300617,962,962,962,962,0
20240318,152000,536300617,962,962,962,962,0
20240318,151900,536300617,962,962,962,962,100
20240318,151800,536204417,962,956,962,956,7206
20240318,151700,529287051,956,956,960,955,4693
20240318,151600,524792565,956,957,957,956,101
20240318,151500,524695912,957,956,957,956,4
20240318,151400,524692087,958,958,958,958,100
20240318,151300,524596287,956,956,956,956,1
20240318,151200,524595331,958,958,958,956,34
20240318,151100,524562772,959,959,959,959,10
20240318,151000,524553182,956,956,959,956,616
20240318,150900,523964280,960,960,960,960,0
20240318,150800,523964280,960,960,960,960,0
20240318,150700,523964280,960,960,960,960,0
20240318,150600,523964280,960,959,960,959,8
20240318,150500,523956607,960,959,960,959,201
20240318,150400,523763847,960,960,960,960,0
20240318,150300,523763847,960,960,960,960,0
20240318,150200,523763847,960,960,960,960,0
20240318,150100,523763847,960,960,960,960,1157
20240318,150000,522653127,960,956,960,956,819
20240318,145900,521866899,960,956,960,956,10
20240318,145800,521857327,955,955,955,955,0
20240318,145700,521857327,955,955,955,955,0
20240318,145600,521857327,955,955,955,955,181
20240318,145500,521684472,954,954,954,954,0
20240318,145400,521684472,954,953,955,953,2628
20240318,145300,519179922,953,954,954,953,545
20240318,145200,518660345,954,955,955,954,3500
20240318,145100,515320345,955,955,955,955,0
20240318,145000,515320345,955,955,955,955,6351
20240318,144900,509255140,960,960,960,960,0
20240318,144800,509255140,960,960,960,960,0
20240318,144700,509255140,960,960,960,960,0
20240318,144600,509255140,960,960,960,960,0
20240318,144500,509255140,960,960,960,960,0
20240318,144400,509255140,960,960,960,960,0
20240318,144300,509255140,960,960,960,960,0
20240318,144200,509255140,960,960,960,960,10
20240318,144100,509245540,954,954,954,954,0
20240318,144000,509245540,954,959,960,954,24307
20240318,143900,485987845,959,959,959,959,0
20240318,143800,485987845,959,959,959,959,5000
20240318,143700,481192845,960,960,960,960,1629
20240318,143600,479629005,962,962,962,962,0
20240318,143500,479629005,962,962,962,962,0
20240318,143400,479629005,962,962,962,962,0
20240318,143300,479629005,962,962,962,962,0
20240318,143200,479629005,962,962,962,962,3626
20240318,143100,476140793,962,962,962,962,300
20240318,143000,475852193,962,960,962,960,801
20240318,142900,475081658,960,961,961,960,51
20240318,142800,475032648,962,962,962,962,0
20240318,142700,475032648,962,962,962,962,0
20240318,142600,475032648,962,962,962,962,0
20240318,142500,475032648,962,962,962,962,0
20240318,142400,475032648,962,962,962,962,0
20240318,142300,475032648,962,962,962,962,0
20240318,142200,475032648,962,962,962,962,0
20240318,142100,475032648,962,962,962,962,0
20240318,142000,475032648,962,960,962,960,2
20240318,141900,475030726,962,962,962,962,0
20240318,141800,475030726,962,960,962,960,13
20240318,141700,475018226,964,964,964,964,0
20240318,141600,475018226,964,964,964,960,222
20240318,141500,474805068,960,960,960,960,6
20240318,141400,474799308,964,964,964,964,0
20240318,141300,474799308,964,964,964,964,0
20240318,141200,474799308,964,964,964,964,0
20240318,141100,474799308,964,964,964,964,0
20240318,141000,474799308,964,964,964,964,2131
20240318,140900,472745024,964,964,964,964,0
20240318,140800,472745024,964,961,964,961,5168
20240318,140700,467773414,960,960,960,960,926
20240318,140600,466884454,960,960,960,960,0
20240318,140500,466884454,960,960,960,960,1199
20240318,140400,465733414,960,960,960,960,50
20240318,140300,465685414,959,959,959,959,5003
20240318,140200,460887537,959,959,959,958,5150
20240318,140100,455953687,959,959,959,959,100
20240318,140000,455857787,959,958,959,956,5862
20240318,135900,450239130,956,956,956,956,1240
20240318,135800,449053690,959,956,959,956,220
20240318,135700,448843340,959,956,959,956,5820
20240318,135600,443262029,955,955,955,955,0
20240318,135500,443262029,955,955,955,955,1034
20240318,135400,442274559,955,955,955,955,0
20240318,135300,442274559,955,955,955,955,0
20240318,135200,442274559,955,955,955,955,150
20240318,135100,442131309,955,955,955,955,0
20240318,135000,442131309,955,955,955,955,0
20240318,134900,442131309,955,955,955,955,141
20240318,134800,441996654,955,955,955,955,0
20240318,134700,441996654,955,955,955,955,1727
20240318,134600,440347369,956,956,956,956,60
20240318,134500,440290009,956,956,956,956,0
20240318,134400,440290009,956,956,956,956,0
20240318,134300,440290009,956,956,956,956,0
20240318,134200,440290009,956,956,956,956,0
20240318,134100,440290009,956,956,956,956,0
20240318,134000,440290009,956,956,956,956,0
20240318,133900,440290009,956,956,956,956,0
20240318,133800,440290009,956,956,956,956,0
20240318,133700,440290009,956,956,956,956,521
20240318,133600,439791933,956,956,956,956,0
20240318,133500,439791933,956,956,956,956,0
20240318,133400,439791933,956,956,956,956,46
20240318,133300,439747957,956,956,956,956,0
20240318,133200,439747957,956,956,956,956,0
20240318,133100,439747957,956,956,956,956,0
20240318,133000,439747957,956,956,956,956,0
20240318,132900,439747957,956,956,956,956,0
20240318,132800,439747957,956,956,956,956,0
20240318,132700,439747957,956,954,956,954,666
20240318,132600,439111781,955,955,955,955,0
20240318,132500,439111781,955,955,955,955,117
20240318,132400,439000046,955,955,955,955,656
20240318,132300,438373566,955,955,955,955,227
20240318,132200,438156781,956,956,956,956,0
20240318,132100,438156781,956,956,956,956,5
20240318,132000,438152001,951,951,951,951,478
20240318,131900,437697423,960,960,960,960,0
20240318,131800,437697423,960,960,960,960,0
20240318,131700,437697423,960,960,960,960,0
20240318,131600,437697423,960,960,960,960,0
20240318,131500,437697423,960,960,960,960,0
20240318,131400,437697423,960,955,960,955,5224
20240318,131300,432704000,956,956,956,956,0
20240318,131200,432704000,956,961,961,950,38512
20240318,131100,396008407,958,958,958,958,35
20240318,131000,395974877,957,957,957,957,773
20240318,130900,395235116,956,956,956,956,0
20240318,130800,395235116,956,956,956,956,0
20240318,130700,395235116,956,956,956,956,0
20240318,130600,395235116,956,956,956,956,0
20240318,130500,395235116,956,956,956,956,1
20240318,130400,395234160,956,957,957,956,362
20240318,130300,394887728,957,957,957,957,0
20240318,130200,394887728,957,957,957,957,0
20240318,130100,394887728,957,957,957,957,0
20240318,130000,394887728,957,957,957,957,0
20240318,125900,394887728,957,957,957,957,0
20240318,125800,394887728,957,957,957,957,0
20240318,125700,394887728,957,957,957,957,0
20240318,125600,394887728,957,957,957,957,0
20240318,125500,394887728,957,957,957,957,0
20240318,125400,394887728,957,957,957,957,0
20240318,125300,394887728,957,957,957,957,0
20240318,125200,394887728,957,957,957,957,0
20240318,125100,394887728,957,957,957,957,2
20240318,125000,394885814,957,956,957,956,65
20240318,124900,394823627,956,956,956,956,18
20240318,124800,394806419,956,956,956,956,500
20240318,124700,394328419,958,958,958,958,0
20240318,124600,394328419,958,958,958,958,0
20240318,124500,394328419,958,958,958,958,0
20240318,124400,394328419,958,958,958,958,0
20240318,124300,394328419,958,958,958,958,4
20240318,124200,394324587,961,961,961,961,0
20240318,124100,394324587,961,961,961,961,0
20240318,124000,394324587,961,961,961,961,0
20240318,123900,394324587,961,961,961,961,0
20240318,123800,394324587,961,961,961,961,5
20240318,123700,394319782,961,961,961,961,0
20240318,123600,394319782,961,961,961,961,0
20240318,123500,394319782,961,961,961,961,1368
20240318,123400,393005134,961,961,961,961,0
20240318,123300,393005134,961,961,961,961,0
20240318,123200,393005134,961,961,961,961,0
20240318,123100,393005134,961,961,961,961,0
20240318,123000,393005134,961,961,961,961,0
20240318,122900,393005134,961,961,961,961,1
20240318,122800,393004173,956,956,956,956,0
20240318,122700,393004173,956,955,956,955,2633
20240318,122600,390489553,955,955,955,955,0
20240318,122500,390489553,955,955,955,955,1
20240318,122400,390488598,954,954,954,954,2680
20240318,122300,387931878,953,953,953,953,5545
20240318,122200,382647493,952,952,952,952,500
20240318,122100,382171493,952,952,952,952,0
20240318,122000,382171493,952,952,952,952,5000
20240318,121900,377411493,952,952,952,952,0
20240318,121800,377411493,952,952,952,952,2
20240318,121700,377409589,950,950,950,950,0
20240318,121600,377409589,950,950,950,950,0
20240318,121500,377409589,950,950,950,950,0
20240318,121400,377409589,950,950,950,950,0
20240318,121300,377409589,950,950,950,950,0
20240318,121200,377409589,950,950,950,950,0
20240318,121100,377409589,950,950,950,950,0
20240318,121000,377409589,950,950,950,950,0
20240318,120900,377409589,950,950,950,950,205
20240318,120800,377214839,954,954,954,954,0
20240318,120700,377214839,954,954,954,954,0
20240318,120600,377214839,954,954,954,954,0
20240318,120500,377214839,954,954,954,954,0
20240318,120400,377214839,954,954,954,954,1000
20240318,120300,376260839,954,954,954,954,0
20240318,120200,376260839,954,954,954,954,1002
20240318,120100,375304931,949,949,949,949,0
20240318,120000,375304931,949,949,949,949,7000
20240318,115900,368661931,954,950,954,950,2
20240318,115800,368660027,950,950,950,950,5000
20240318,115700,363910027,950,954,954,950,5001
20240318,115600,359159073,949,951,951,949,11798
20240318,115500,347953839,952,952,952,952,5000
20240318,115400,343193839,955,955,955,955,0
20240318,115300,343193839,955,955,955,955,471
20240318,115200,342744034,956,956,956,956,0
20240318,115100,342744034,956,956,956,956,205
20240318,115000,342548054,956,956,956,956,0
20240318,114900,342548054,956,956,956,956,1
20240318,114800,342547098,950,950,950,950,0
20240318,114700,342547098,950,950,950,950,34
20240318,114600,342514798,956,956,956,956,1000
20240318,114500,341558798,956,956,956,956,0
20240318,114400,341558798,956,956,956,956,1001
20240318,114300,340601842,950,951,951,950,7579
20240318,114200,333399213,958,951,958,951,10000
20240318,114100,323852999,951,951,951,951,0
20240318,114000,323852999,951,951,951,951,0
20240318,113900,323852999,951,951,951,951,0
20240318,113800,323852999,951,951,951,951,0
20240318,113700,323852999,951,951,951,951,0
20240318,113600,323852999,951,951,951,951,0
20240318,113500,323852999,951,951,951,951,0
20240318,113400,323852999,951,949,951,949,5005
20240318,113300,319103244,951,951,951,951,0
20240318,113200,319103244,951,951,951,951,5
20240318,113100,319098489,949,949,949,949,0
20240318,113000,319098489,949,949,949,949,0
20240318,112900,319098489,949,949,949,949,0
20240318,112800,319098489,949,949,949,949,0
20240318,112700,319098489,949,949,949,949,0
20240318,112600,319098489,949,949,949,949,0
20240318,112500,319098489,949,949,949,949,0
20240318,112400,319098489,949,949,949,949,0
20240318,112300,319098489,949,949,949,949,0
20240318,112200,319098489,949,950,950,949,72
20240318,112100,319030160,950,950,950,950,4
20240318,112000,319026360,949,950,950,949,241
20240318,111900,318797432,950,950,950,950,534
20240318,111800,318290132,951,951,951,951,1988
20240318,111700,316399544,951,951,951,951,5
20240318,111600,316394789,950,950,950,949,2300
20240318,111500,314209793,950,950,950,950,4000
20240318,111400,310409793,950,950,950,950,3000
20240318,111300,307559793,950,950,950,950,0
20240318,111200,307559793,950,950,950,950,0
20240318,111100,307559793,950,950,950,950,0
20240318,111000,307559793,950,950,950,950,0
20240318,110900,307559793,950,950,950,950,0
20240318,110800,307559793,950,950,950,950,0
20240318,110700,307559793,950,950,950,950,0
20240318,110600,307559793,950,950,950,950,0
20240318,110500,307559793,950,950,950,950,0
20240318,110400,307559793,950,950,950,950,0
20240318,110300,307559793,950,950,950,950,0
20240318,110200,307559793,950,950,950,950,0
20240318,110100,307559793,950,950,950,950,0
20240318,110000,307559793,950,950,950,950,0
20240318,105900,307559793,950,950,950,950,0
20240318,105800,307559793,950,950,950,950,370
20240318,105700,307208293,950,950,950,950,0
20240318,105600,307208293,950,950,950,950,0
20240318,105500,307208293,950,951,951,950,3418
20240318,105400,303960493,955,955,955,955,0
20240318,105300,303960493,955,955,955,955,0
20240318,105200,303960493,955,951,955,951,195
20240318,105100,303775036,951,951,951,951,100
20240318,105000,303679936,951,951,951,951,100
20240318,104900,303584836,951,951,951,951,0
20240318,104800,303584836,951,950,951,950,5282
20240318,104700,298561936,950,950,950,950,0
20240318,104600,298561936,950,950,950,949,7004
20240318,104500,291912136,950,950,950,950,0
20240318,104400,291912136,950,950,950,950,0
20240318,104300,291912136,950,950,950,950,0
20240318,104200,291912136,950,950,950,950,2000
20240318,104100,290012136,950,948,950,946,8808
20240318,104000,281669968,948,948,948,948,0
20240318,103900,281669968,948,948,948,948,6
20240318,103800,281664280,948,948,948,948,5
20240318,103700,281659540,948,948,948,948,0
20240318,103600,281659540,948,949,949,948,3304
20240318,103500,278526948,950,950,950,950,425
20240318,103400,278123198,951,951,951,951,0
20240318,103300,278123198,951,951,951,951,1000
20240318,103200,277172198,955,955,955,955,100
20240318,103100,277076698,955,955,955,955,0
20240318,103000,277076698,955,955,955,955,0
20240318,102900,277076698,955,950,955,950,501
20240318,102800,276598248,955,955,955,955,5
20240318,102700,276593473,950,950,950,950,160
20240318,102600,276441473,955,955,955,955,0
20240318,102500,276441473,955,955,955,955,0
20240318,102400,276441473,955,955,955,955,0
20240318,102300,276441473,955,955,955,955,3
20240318,102200,276438608,951,951,951,951,3114
20240318,102100,273477194,951,951,951,951,2
20240318,102000,273475292,948,948,948,948,2
20240318,101900,273473396,951,951,951,951,0
20240318,101800,273473396,951,951,951,951,0
20240318,101700,273473396,951,951,951,951,4
20240318,101600,273469592,951,950,951,946,5096
20240318,101500,268635959,950,951,951,950,1633
20240318,101400,267083109,951,952,952,951,605
20240318,101300,266507649,953,955,955,953,282
20240318,101200,266238527,956,957,957,955,4900
20240318,101100,261551494,958,962,962,958,4797
20240318,101000,256949728,963,963,963,963,500
20240318,100900,256468228,966,966,966,966,0
20240318,100800,256468228,966,966,966,966,0
20240318,100700,256468228,966,966,966,966,0
20240318,100600,256468228,966,966,966,966,0
20240318,100500,256468228,966,966,966,966,221
20240318,100400,256254742,966,966,966,966,0
20240318,100300,256254742,966,966,966,966,0
20240318,100200,256254742,966,966,966,966,21
20240318,100100,256234456,966,966,966,966,0
20240318,100000,256234456,966,965,966,965,7348
20240318,095900,249137538,964,964,964,964,5001
20240318,095800,244316574,964,964,964,964,0
20240318,095700,244316574,964,964,964,964,228
20240318,095600,244096782,964,964,964,964,437
20240318,095500,243675514,964,964,964,964,2335
20240318,095400,241424574,966,964,966,964,1000
20240318,095300,240459014,964,964,964,958,1059
20240318,095200,239438438,958,958,958,958,426
20240318,095100,239030330,956,959,959,956,1320
20240318,095000,237766590,958,959,959,958,500
20240318,094900,237287531,962,962,962,961,3380
20240318,094800,234037051,962,963,963,962,2999
20240318,094700,231151013,966,966,966,966,500
20240318,094600,230668013,966,966,966,966,63
20240318,094500,230607155,962,966,966,962,1005
20240318,094400,229636341,967,967,967,967,2085
20240318,094300,227620146,967,967,967,967,1000
20240318,094200,226653146,966,966,966,966,2704
20240318,094100,224041082,967,967,967,967,0
20240318,094000,224041082,967,967,967,967,1000
20240318,093900,223074082,968,968,968,968,2222
20240318,093800,220923186,968,968,968,960,4779
20240318,093700,216297690,968,965,968,965,3000
20240318,093600,213396722,968,962,968,959,3051
20240318,093500,210459493,958,954,958,954,8041
20240318,093400,202777211,955,962,962,955,10559
20240318,093300,192640212,963,964,964,963,3000
20240318,093200,189749212,969,969,969,969,1
20240318,093100,189748243,967,967,967,967,0
20240318,093000,189748243,967,968,969,967,7119
20240318,092900,182860960,968,968,968,968,2001
20240318,092800,180923992,968,971,971,968,205
20240318,092700,180725252,969,977,977,969,9203
20240318,092600,171806832,970,977,977,970,2670
20240318,092500,169214606,971,977,977,971,3543
20240318,092400,165770255,979,970,979,970,2657
20240318,092300,163176388,970,972,972,970,2447
20240318,092200,160800776,974,974,974,973,1131
20240318,092100,159699302,975,975,979,975,2291
20240318,092000,157464283,975,977,977,969,7294
20240318,091900,150363085,986,986,986,986,200
20240318,091800,150165885,987,987,987,980,22462
20240318,091700,128061878,987,985,990,982,21325
20240318,091600,107017858,986,987,987,986,22109
20240318,091500,85218184,989,986,989,986,19310
20240318,091400,66143417,985,983,985,982,7665
20240318,091300,58599950,980,974,980,974,3570
20240318,091200,55108981,973,972,973,972,1509
20240318,091100,53641104,971,970,971,970,680
20240318,091000,52981157,970,966,970,961,4121
20240318,090900,48996681,967,966,967,966,10110
20240318,090800,39224676,966,966,966,966,1
20240318,090700,39223710,959,964,967,959,10032
20240318,090600,29568724,959,957,959,957,2662
20240318,090500,27016964,957,959,964,957,6547
20240318,090400,20738390,960,959,960,959,200
20240318,090300,20546490,966,961,967,961,6231
20240318,090200,14535258,961,961,961,950,3
20240318,090100,14532386,950,956,961,946,165
20240318,090000,14375241,956,965,965,956,13708