stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194400,3267021595,2735,2735,2735,2735,6546
20240329,194300,3267021595,2735,2735,2735,2735,0
20240329,194200,3267021595,2735,2735,2735,2735,0
20240329,194100,3267021595,2735,2735,2735,2735,0
20240329,194000,3267021595,2735,2735,2735,2735,0
20240329,193900,3267021595,2735,2735,2735,2735,0
20240329,193800,3267021595,2735,2735,2735,2735,0
20240329,193700,3267021595,2735,2735,2735,2735,0
20240329,193600,3267021595,2735,2735,2735,2735,0
20240329,193500,3267021595,2735,2735,2735,2735,0
20240329,193400,3267021595,2735,2735,2735,2735,0
20240329,193300,3267021595,2735,2735,2735,2735,0
20240329,193200,3267021595,2735,2735,2735,2735,0
20240329,193100,3267021595,2735,2735,2735,2735,0
20240329,193000,3267021595,2735,2735,2735,2735,0
20240329,192900,3267021595,2735,2735,2735,2735,0
20240329,192800,3267021595,2735,2735,2735,2735,0
20240329,192700,3267021595,2735,2735,2735,2735,0
20240329,192600,3267021595,2735,2735,2735,2735,0
20240329,192500,3267021595,2735,2735,2735,2735,0
20240329,192400,3267021595,2735,2735,2735,2735,0
20240329,192300,3267021595,2735,2735,2735,2735,0
20240329,192200,3267021595,2735,2735,2735,2735,0
20240329,192100,3267021595,2735,2735,2735,2735,0
20240329,192000,3267021595,2735,2735,2735,2735,0
20240329,191900,3267021595,2735,2735,2735,2735,0
20240329,191800,3267021595,2735,2735,2735,2735,0
20240329,191700,3267021595,2735,2735,2735,2735,0
20240329,191600,3267021595,2735,2735,2735,2735,0
20240329,191500,3267021595,2735,2735,2735,2735,0
20240329,191400,3267021595,2735,2735,2735,2735,6546
20240329,191300,3267021595,2735,2735,2735,2735,0
20240329,191200,3267021595,2735,2735,2735,2735,0
20240329,191100,3267021595,2735,2735,2735,2735,0
20240329,191000,3267021595,2735,2735,2735,2735,0
20240329,190900,3267021595,2735,2735,2735,2735,0
20240329,190800,3267021595,2735,2735,2735,2735,0
20240329,190700,3267021595,2735,2735,2735,2735,0
20240329,190600,3267021595,2735,2735,2735,2735,0
20240329,190500,3267021595,2735,2735,2735,2735,0
20240329,190400,3267021595,2735,2735,2735,2735,0
20240329,190300,3267021595,2735,2735,2735,2735,0
20240329,190200,3267021595,2735,2735,2735,2735,0
20240329,190100,3267021595,2735,2735,2735,2735,0
20240329,190000,3267021595,2735,2735,2735,2735,0
20240329,185900,3267021595,2735,2735,2735,2735,0
20240329,185800,3267021595,2735,2735,2735,2735,0
20240329,185700,3267021595,2735,2735,2735,2735,0
20240329,185600,3267021595,2735,2735,2735,2735,0
20240329,185500,3267021595,2735,2735,2735,2735,0
20240329,185400,3267021595,2735,2735,2735,2735,0
20240329,185300,3267021595,2735,2735,2735,2735,0
20240329,185200,3267021595,2735,2735,2735,2735,0
20240329,185100,3267021595,2735,2735,2735,2735,0
20240329,185000,3267021595,2735,2735,2735,2735,0
20240329,184900,3267021595,2735,2735,2735,2735,0
20240329,184800,3267021595,2735,2735,2735,2735,0
20240329,184700,3267021595,2735,2735,2735,2735,0
20240329,184600,3267021595,2735,2735,2735,2735,0
20240329,184500,3267021595,2735,2735,2735,2735,0
20240329,184400,3267021595,2735,2735,2735,2735,6546
20240329,184300,3267021595,2735,2735,2735,2735,0
20240329,184200,3267021595,2735,2735,2735,2735,0
20240329,184100,3267021595,2735,2735,2735,2735,0
20240329,184000,3267021595,2735,2735,2735,2735,0
20240329,183900,3267021595,2735,2735,2735,2735,0
20240329,183800,3267021595,2735,2735,2735,2735,0
20240329,183700,3267021595,2735,2735,2735,2735,0
20240329,183600,3267021595,2735,2735,2735,2735,0
20240329,183500,3267021595,2735,2735,2735,2735,0
20240329,183400,3267021595,2735,2735,2735,2735,0
20240329,183300,3267021595,2735,2735,2735,2735,0
20240329,183200,3267021595,2735,2735,2735,2735,0
20240329,183100,3267021595,2735,2735,2735,2735,0
20240329,183000,3267021595,2735,2735,2735,2735,0
20240329,182900,3267021595,2735,2735,2735,2735,0
20240329,182800,3267021595,2735,2735,2735,2735,0
20240329,182700,3267021595,2735,2735,2735,2735,0
20240329,182600,3267021595,2735,2735,2735,2735,0
20240329,182500,3267021595,2735,2735,2735,2735,0
20240329,182400,3267021595,2735,2735,2735,2735,0
20240329,182300,3267021595,2735,2735,2735,2735,0
20240329,182200,3267021595,2735,2735,2735,2735,0
20240329,182100,3267021595,2735,2735,2735,2735,0
20240329,182000,3267021595,2735,2735,2735,2735,0
20240329,181900,3267021595,2735,2735,2735,2735,0
20240329,181800,3267021595,2735,2735,2735,2735,0
20240329,181700,3267021595,2735,2735,2735,2735,0
20240329,181600,3267021595,2735,2735,2735,2735,0
20240329,181500,3267021595,2735,2735,2735,2735,0
20240329,181400,3267021595,2735,2735,2735,2735,6546
20240329,181300,3267021595,2735,2735,2735,2735,0
20240329,181200,3267021595,2735,2735,2735,2735,0
20240329,181100,3267021595,2735,2735,2735,2735,0
20240329,181000,3267021595,2735,2735,2735,2735,0
20240329,180900,3267021595,2735,2735,2735,2735,0
20240329,180800,3267021595,2735,2735,2735,2735,0
20240329,180700,3267021595,2735,2735,2735,2735,0
20240329,180600,3267021595,2735,2735,2735,2735,0
20240329,180500,3267021595,2735,2735,2735,2735,0
20240329,180400,3267021595,2735,2735,2735,2735,0
20240329,180300,3267021595,2735,2735,2735,2735,0
20240329,180200,3267021595,2735,2735,2735,2735,0
20240329,180100,3267021595,2735,2735,2735,2735,0
20240329,180000,3267021595,2735,2735,2735,2735,0
20240329,175900,3267021595,2735,2735,2735,2735,0
20240329,175800,3267021595,2735,2735,2735,2735,0
20240329,175700,3267021595,2735,2735,2735,2735,0
20240329,175600,3267021595,2735,2735,2735,2735,0
20240329,175500,3267021595,2735,2735,2735,2735,0
20240329,175400,3267021595,2735,2735,2735,2735,0
20240329,175300,3267021595,2735,2735,2735,2735,0
20240329,175200,3267021595,2735,2735,2735,2735,0
20240329,175100,3267021595,2735,2735,2735,2735,0
20240329,175000,3267021595,2735,2735,2735,2735,0
20240329,174900,3267021595,2735,2735,2735,2735,0
20240329,174800,3267021595,2735,2735,2735,2735,0
20240329,174700,3267021595,2735,2735,2735,2735,0
20240329,174600,3267021595,2735,2735,2735,2735,0
20240329,174500,3267021595,2735,2735,2735,2735,0
20240329,174400,3267021595,2735,2735,2735,2735,6546
20240329,174300,3267021595,2735,2735,2735,2735,0
20240329,174200,3267021595,2735,2735,2735,2735,0
20240329,174100,3267021595,2735,2735,2735,2735,0
20240329,174000,3267021595,2735,2735,2735,2735,0
20240329,173900,3267021595,2735,2735,2735,2735,0
20240329,173800,3267021595,2735,2735,2735,2735,0
20240329,173700,3267021595,2735,2735,2735,2735,0
20240329,173600,3267021595,2735,2735,2735,2735,0
20240329,173500,3267021595,2735,2735,2735,2735,0
20240329,173400,3267021595,2735,2735,2735,2735,0
20240329,173300,3267021595,2735,2735,2735,2735,0
20240329,173200,3267021595,2735,2735,2735,2735,0
20240329,173100,3267021595,2735,2735,2735,2735,0
20240329,173000,3267021595,2735,2735,2735,2735,0
20240329,172900,3267021595,2735,2735,2735,2735,0
20240329,172800,3267021595,2735,2735,2735,2735,0
20240329,172700,3267021595,2735,2735,2735,2735,0
20240329,172600,3267021595,2735,2735,2735,2735,0
20240329,172500,3267021595,2735,2735,2735,2735,0
20240329,172400,3267021595,2735,2735,2735,2735,0
20240329,172300,3267021595,2735,2735,2735,2735,0
20240329,172200,3267021595,2735,2735,2735,2735,0
20240329,172100,3267021595,2735,2735,2735,2735,0
20240329,172000,3267021595,2735,2735,2735,2735,0
20240329,171900,3267021595,2735,2735,2735,2735,0
20240329,171800,3267021595,2735,2735,2735,2735,0
20240329,171700,3267021595,2735,2735,2735,2735,0
20240329,171600,3267021595,2735,2735,2735,2735,0
20240329,171500,3267021595,2735,2735,2735,2735,0
20240329,171400,3267021595,2735,2735,2735,2735,6546
20240329,171300,3267021595,2735,2735,2735,2735,0
20240329,171200,3267021595,2735,2735,2735,2735,0
20240329,171100,3267021595,2735,2735,2735,2735,0
20240329,171000,3267021595,2735,2735,2735,2735,0
20240329,170900,3267021595,2735,2735,2735,2735,0
20240329,170800,3267021595,2735,2735,2735,2735,0
20240329,170700,3267021595,2735,2735,2735,2735,0
20240329,170600,3267021595,2735,2735,2735,2735,0
20240329,170500,3267021595,2735,2735,2735,2735,0
20240329,170400,3267021595,2735,2735,2735,2735,0
20240329,170300,3267021595,2735,2735,2735,2735,0
20240329,170200,3267021595,2735,2735,2735,2735,0
20240329,170100,3267021595,2735,2735,2735,2735,0
20240329,170000,3267021595,2735,2735,2735,2735,0
20240329,165900,3267021595,2735,2735,2735,2735,0
20240329,165800,3267021595,2735,2735,2735,2735,0
20240329,165700,3267021595,2735,2735,2735,2735,0
20240329,165600,3267021595,2735,2735,2735,2735,0
20240329,165500,3267021595,2735,2735,2735,2735,0
20240329,165400,3267021595,2735,2735,2735,2735,0
20240329,165300,3267021595,2735,2735,2735,2735,0
20240329,165200,3267021595,2735,2735,2735,2735,0
20240329,165100,3267021595,2735,2735,2735,2735,0
20240329,165000,3267021595,2735,2735,2735,2735,0
20240329,164900,3267021595,2735,2735,2735,2735,0
20240329,164800,3267021595,2735,2735,2735,2735,0
20240329,164700,3267021595,2735,2735,2735,2735,0
20240329,164600,3267021595,2735,2735,2735,2735,0
20240329,164500,3267021595,2735,2735,2735,2735,0
20240329,164400,3267021595,2735,2735,2735,2735,6546
20240329,164300,3267021595,2735,2735,2735,2735,0
20240329,164200,3267021595,2735,2735,2735,2735,0
20240329,164100,3267021595,2735,2735,2735,2735,0
20240329,164000,3267021595,2735,2735,2735,2735,0
20240329,163900,3267021595,2735,2735,2735,2735,0
20240329,163800,3267021595,2735,2735,2735,2735,0
20240329,163700,3267021595,2735,2735,2735,2735,0
20240329,163600,3267021595,2735,2735,2735,2735,0
20240329,163500,3267021595,2735,2735,2735,2735,0
20240329,163400,3267021595,2735,2735,2735,2735,0
20240329,163300,3267021595,2735,2735,2735,2735,0
20240329,163200,3267021595,2735,2735,2735,2735,0
20240329,163100,3267021595,2735,2735,2735,2735,0
20240329,163000,3267021595,2735,2735,2735,2735,0
20240329,162900,3267021595,2735,2735,2735,2735,0
20240329,162800,3267021595,2735,2735,2735,2735,0
20240329,162700,3267021595,2735,2735,2735,2735,0
20240329,162600,3267021595,2735,2735,2735,2735,0
20240329,162500,3267021595,2735,2735,2735,2735,0
20240329,162400,3267021595,2735,2735,2735,2735,0
20240329,162300,3267021595,2735,2735,2735,2735,0
20240329,162200,3267021595,2735,2735,2735,2735,0
20240329,162100,3267021595,2735,2735,2735,2735,0
20240329,162000,3267021595,2735,2735,2735,2735,0
20240329,161900,3267021595,2735,2735,2735,2735,0
20240329,161800,3267021595,2735,2735,2735,2735,0
20240329,161700,3267021595,2735,2735,2735,2735,0
20240329,161600,3267021595,2735,2735,2735,2735,0
20240329,161500,3267021595,2735,2735,2735,2735,0
20240329,161400,3267021595,2735,2735,2735,2735,6546
20240329,161300,3267021595,2735,2735,2735,2735,0
20240329,161200,3267021595,2735,2735,2735,2735,0
20240329,161100,3267021595,2735,2735,2735,2735,0
20240329,161000,3267021595,2735,2735,2735,2735,0
20240329,160900,3267021595,2735,2735,2735,2735,0
20240329,160800,3267021595,2735,2735,2735,2735,0
20240329,160700,3267021595,2735,2735,2735,2735,0
20240329,160600,3267021595,2735,2735,2735,2735,0
20240329,160500,3267021595,2735,2735,2735,2735,0
20240329,160400,3267021595,2735,2735,2735,2735,0
20240329,160300,3267021595,2735,2735,2735,2735,0
20240329,160200,3267021595,2735,2735,2735,2735,0
20240329,160100,3267021595,2735,2735,2735,2735,0
20240329,160000,3267021595,2735,2735,2735,2735,0
20240329,155900,3267021595,2735,2735,2735,2735,0
20240329,155800,3267021595,2735,2735,2735,2735,0
20240329,155700,3267021595,2735,2735,2735,2735,0
20240329,155600,3267021595,2735,2735,2735,2735,0
20240329,155500,3267021595,2735,2735,2735,2735,0
20240329,155400,3267021595,2735,2735,2735,2735,0
20240329,155300,3267021595,2735,2735,2735,2735,0
20240329,155200,3267021595,2735,2735,2735,2735,0
20240329,155100,3267021595,2735,2735,2735,2735,0
20240329,155000,3267021595,2735,2735,2735,2735,0
20240329,154900,3267021595,2735,2735,2735,2735,0
20240329,154800,3267021595,2735,2735,2735,2735,0
20240329,154700,3267021595,2735,2735,2735,2735,0
20240329,154600,3267021595,2735,2735,2735,2735,0
20240329,154500,3267021595,2735,2735,2735,2735,0
20240329,154400,3267021595,2735,2735,2735,2735,6546
20240329,154300,3267021595,2735,2735,2735,2735,0
20240329,154200,3267021595,2735,2735,2735,2735,0
20240329,154100,3267021595,2735,2735,2735,2735,0
20240329,154000,3267021595,2735,2735,2735,2735,0
20240329,153900,3267021595,2735,2735,2735,2735,0
20240329,153800,3267021595,2735,2735,2735,2735,0
20240329,153700,3267021595,2735,2735,2735,2735,0
20240329,153600,3267021595,2735,2735,2735,2735,0
20240329,153500,3267021595,2735,2735,2735,2735,0
20240329,153400,3267021595,2735,2735,2735,2735,0
20240329,153300,3267021595,2735,2735,2735,2735,0
20240329,153200,3267021595,2735,2735,2735,2735,0
20240329,153100,3267021595,2735,2735,2735,2735,0
20240329,153000,3267021595,2735,2735,2735,2735,6546
20240329,152900,3249118285,2720,2720,2720,2720,0
20240329,152800,3249118285,2720,2720,2720,2720,0
20240329,152700,3249118285,2720,2720,2720,2720,0
20240329,152600,3249118285,2720,2720,2720,2720,0
20240329,152500,3249118285,2720,2720,2720,2720,0
20240329,152400,3249118285,2720,2720,2720,2720,0
20240329,152300,3249118285,2720,2720,2720,2720,0
20240329,152200,3249118285,2720,2720,2720,2720,0
20240329,152100,3249118285,2720,2720,2720,2720,0
20240329,152000,3249118285,2720,2720,2720,2720,0
20240329,151900,3249118285,2720,2730,2730,2720,7751
20240329,151800,3228028680,2730,2725,2730,2725,553
20240329,151700,3226521390,2730,2725,2730,2725,405
20240329,151600,3225417000,2725,2725,2725,2725,3737
20240329,151500,3215233675,2725,2720,2725,2720,2035
20240329,151400,3209691975,2720,2725,2725,2720,263
20240329,151300,3208975395,2720,2720,2720,2720,550
20240329,151200,3207479395,2720,2725,2725,2720,707
20240329,151100,3205555565,2725,2730,2730,2725,689
20240329,151000,3203677165,2720,2730,2730,2720,666
20240329,150900,3201864825,2730,2730,2730,2720,1568
20240329,150800,3197590185,2730,2720,2730,2720,2114
20240329,150700,3191824470,2725,2725,2725,2725,1039
20240329,150600,3188993195,2725,2720,2725,2720,668
20240329,150500,3187176210,2720,2725,2725,2715,1722
20240329,150400,3182495055,2720,2720,2720,2720,549
20240329,150300,3181001775,2720,2725,2725,2720,671
20240329,150200,3179176130,2725,2720,2725,2720,701
20240329,150100,3177268825,2725,2720,2725,2720,1974
20240329,150000,3171892425,2725,2725,2725,2725,160
20240329,145900,3171456425,2725,2720,2730,2715,4037
20240329,145800,3160448315,2720,2715,2720,2715,2582
20240329,145700,3153437835,2715,2715,2715,2715,559
20240329,145600,3151920150,2715,2720,2720,2715,571
20240329,145500,3150369870,2715,2715,2715,2715,1351
20240329,145400,3146701905,2720,2715,2720,2715,574
20240329,145300,3145143375,2720,2720,2720,2720,1021
20240329,145200,3142366255,2715,2720,2720,2715,639
20240329,145100,3140630920,2720,2715,2725,2715,1206
20240329,145000,3137356065,2715,2715,2715,2715,846
20240329,144900,3135059175,2715,2710,2715,2710,1898
20240329,144800,3129912105,2715,2710,2715,2710,728
20240329,144700,3127938335,2715,2715,2715,2710,2021
20240329,144600,3122460240,2710,2710,2710,2710,100
20240329,144500,3122189240,2710,2715,2720,2710,2162
20240329,144400,3116314105,2710,2715,2720,2710,4176
20240329,144300,3104980325,2710,2720,2720,2710,1052
20240329,144200,3102126390,2710,2710,2710,2710,553
20240329,144100,3100627760,2710,2715,2715,2710,2149
20240329,144000,3094796065,2725,2720,2725,2715,1160
20240329,143900,3091645655,2725,2720,2725,2720,184
20240329,143800,3091144385,2715,2715,2715,2715,568
20240329,143700,3089602265,2715,2715,2715,2715,1164
20240329,143600,3086442005,2715,2720,2720,2715,2040
20240329,143500,3080902800,2720,2720,2720,2715,1162
20240329,143400,3077745000,2720,2720,2720,2715,810
20240329,143300,3075544645,2720,2715,2720,2715,1712
20240329,143200,3070890755,2715,2715,2715,2715,18
20240329,143100,3070841885,2715,2720,2720,2715,1068
20240329,143000,3067939670,2715,2720,2720,2715,1515
20240329,142900,3063821675,2715,2720,2720,2715,1150
20240329,142800,3060696435,2720,2720,2720,2715,4034
20240329,142700,3049743955,2715,2715,2715,2715,549
20240329,142600,3048253420,2715,2715,2715,2715,581
20240329,142500,3046676005,2715,2715,2720,2715,711
20240329,142400,3044745515,2720,2720,2720,2720,238
20240329,142300,3044098155,2720,2720,2720,2715,917
20240329,142200,3041606750,2715,2725,2725,2715,743
20240329,142100,3039588535,2715,2715,2715,2715,549
20240329,142000,3038098000,2715,2725,2725,2715,968
20240329,141900,3035465880,2725,2715,2725,2715,2023
20240329,141800,3029967560,2715,2715,2720,2715,568
20240329,141700,3028425395,2715,2715,2715,2715,118
20240329,141600,3028105025,2715,2720,2720,2715,550
20240329,141500,3026611770,2715,2715,2715,2715,627
20240329,141400,3024909465,2715,2720,2720,2715,2246
20240329,141300,3018805590,2720,2720,2720,2715,2250
20240329,141200,3012690840,2720,2715,2720,2715,1073
20240329,141100,3009777545,2715,2715,2715,2715,1082
20240329,141000,3006839915,2715,2715,2715,2715,507
20240329,140900,3005463410,2715,2715,2715,2715,281
20240329,140800,3004700495,2715,2715,2715,2715,606
20240329,140700,3003055205,2715,2715,2720,2715,693
20240329,140600,3001173650,2715,2720,2720,2715,727
20240329,140500,2999199825,2715,2715,2715,2715,1617
20240329,140400,2994809670,2715,2715,2715,2715,849
20240329,140300,2992504635,2720,2715,2720,2715,1728
20240329,140200,2987811810,2715,2715,2720,2715,582
20240329,140100,2986231610,2715,2715,2720,2715,824
20240329,140000,2983993540,2720,2725,2725,2720,1487
20240329,135900,2979948395,2720,2720,2720,2720,567
20240329,135800,2978406155,2715,2720,2720,2715,1252
20240329,135700,2975005935,2720,2720,2720,2720,847
20240329,135600,2972702095,2720,2720,2720,2720,587
20240329,135500,2971105455,2720,2720,2720,2720,361
20240329,135400,2970123535,2720,2720,2720,2720,674
20240329,135300,2968290255,2725,2720,2725,2720,1081
20240329,135200,2965347905,2720,2725,2725,2720,655
20240329,135100,2963566280,2720,2725,2725,2720,750
20240329,135000,2961525765,2725,2720,2725,2715,981
20240329,134900,2958860190,2720,2715,2720,2715,1302
20240329,134800,2955320250,2715,2715,2720,2715,1329
20240329,134700,2951711095,2715,2710,2715,2710,1216
20240329,134600,2948415005,2710,2710,2710,2710,549
20240329,134500,2946927215,2710,2715,2715,2710,1411
20240329,134400,2943101600,2710,2710,2715,2710,884
20240329,134300,2940704300,2715,2715,2715,2715,514
20240329,134200,2939308790,2720,2720,2720,2720,71
20240329,134100,2939115670,2720,2720,2725,2720,7450
20240329,134000,2918832970,2710,2710,2710,2710,906
20240329,133900,2916377710,2715,2710,2715,2710,551
20240329,133800,2914884495,2725,2715,2725,2710,7567
20240329,133700,2894372785,2715,2725,2725,2715,1580
20240329,133600,2890082970,2720,2725,2725,2715,656
20240329,133500,2888300865,2725,2715,2725,2710,7012
20240329,133400,2869273070,2715,2720,2720,2715,1043
20240329,133300,2866436200,2720,2720,2720,2720,4294
20240329,133200,2854756520,2720,2725,2730,2720,13258
20240329,133100,2818632250,2725,2725,2725,2725,1446
20240329,133000,2814691900,2725,2730,2730,2725,1629
20240329,132900,2810251875,2730,2725,2730,2725,573
20240329,132800,2808690330,2725,2725,2725,2725,2216
20240329,132700,2802651730,2725,2725,2730,2725,469
20240329,132600,2801373265,2725,2725,2735,2725,1028
20240329,132500,2798569805,2725,2730,2730,2725,941
20240329,132400,2796003710,2730,2730,2730,2725,1742
20240329,132300,2791250800,2730,2730,2730,2725,642
20240329,132200,2789500885,2730,2730,2730,2725,767
20240329,132100,2787409815,2730,2725,2730,2725,636
20240329,132000,2785676355,2730,2730,2730,2730,277
20240329,131900,2784920145,2725,2725,2725,2720,3916
20240329,131800,2774249495,2725,2725,2725,2725,0
20240329,131700,2774249495,2725,2725,2725,2725,100
20240329,131600,2773976995,2725,2725,2725,2725,186
20240329,131500,2773470145,2725,2725,2725,2725,100
20240329,131400,2773197645,2720,2725,2725,2720,2094
20240329,131300,2767491500,2725,2725,2725,2725,231
20240329,131200,2766862025,2720,2725,2725,2720,1601
20240329,131100,2762507300,2725,2725,2725,2720,120
20240329,131000,2762180425,2725,2730,2730,2720,148
20240329,130900,2761776665,2720,2720,2720,2720,1567
20240329,130800,2757514425,2720,2735,2740,2705,67729
20240329,130700,2573120560,2735,2735,2735,2730,8407
20240329,130600,2550128415,2735,2735,2735,2735,1846
20240329,130500,2545079605,2735,2735,2735,2735,71
20240329,130400,2544885420,2735,2735,2735,2730,714
20240329,130300,2542933580,2735,2735,2735,2735,513
20240329,130200,2541530525,2735,2735,2735,2735,461
20240329,130100,2540269690,2735,2735,2735,2730,953
20240329,130000,2537663735,2735,2735,2735,2735,508
20240329,125900,2536274355,2735,2735,2735,2735,1557
20240329,125800,2532015960,2735,2740,2740,2730,316
20240329,125700,2531151870,2735,2730,2740,2730,75
20240329,125600,2530947010,2730,2730,2735,2730,705
20240329,125500,2529022260,2730,2735,2735,2730,56520
20240329,125400,2374583405,2735,2735,2735,2735,1
20240329,125300,2374580670,2735,2740,2740,2735,1649
20240329,125200,2370070155,2740,2740,2740,2740,52
20240329,125100,2369927675,2740,2740,2740,2740,1734
20240329,125000,2365176515,2735,2740,2740,2735,259
20240329,124900,2364466950,2740,2745,2745,2740,222
20240329,124800,2363857655,2745,2740,2745,2740,189
20240329,124700,2363339790,2740,2740,2745,2740,2931
20240329,124600,2355308350,2735,2735,2735,2735,166
20240329,124500,2354854340,2740,2745,2745,2735,26
20240329,124400,2354783185,2735,2740,2745,2735,12972
20240329,124300,2319244045,2740,2745,2745,2740,2603
20240329,124200,2312106310,2745,2745,2745,2740,1161
20240329,124100,2308924585,2745,2745,2745,2740,1227
20240329,124000,2305556940,2755,2745,2755,2745,56
20240329,123900,2305402860,2745,2745,2745,2745,0
20240329,123800,2305402860,2745,2755,2755,2745,21
20240329,123700,2305345205,2745,2740,2745,2740,24
20240329,123600,2305279440,2740,2740,2755,2740,1481
20240329,123500,2301221455,2740,2745,2745,2740,50
20240329,123400,2301084295,2755,2755,2755,2755,0
20240329,123300,2301084295,2755,2740,2755,2740,55
20240329,123200,2300933520,2740,2740,2745,2740,5511
20240329,123100,2285827075,2740,2740,2745,2740,3687
20240329,123000,2275707835,2740,2745,2745,2740,408
20240329,122900,2274588115,2740,2745,2745,2740,5326
20240329,122800,2259994305,2740,2745,2745,2740,2754
20240329,122700,2252436655,2750,2750,2750,2745,7878
20240329,122600,2230789650,2750,2750,2750,2750,1761
20240329,122500,2225946900,2750,2750,2750,2750,18
20240329,122400,2225897400,2750,2750,2750,2750,380
20240329,122300,2224852400,2750,2750,2750,2750,1807
20240329,122200,2219883150,2750,2750,2750,2750,18
20240329,122100,2219833650,2750,2750,2750,2750,0
20240329,122000,2219833650,2750,2750,2750,2750,80
20240329,121900,2219613650,2745,2750,2750,2745,10700
20240329,121800,2190241800,2765,2750,2765,2750,2687
20240329,121700,2182851050,2750,2745,2750,2745,365
20240329,121600,2181849100,2750,2745,2750,2745,1570
20240329,121500,2177531690,2745,2750,2750,2745,3079
20240329,121400,2169064465,2750,2750,2750,2750,0
20240329,121300,2169064465,2750,2740,2750,2740,606
20240329,121200,2167400665,2740,2750,2750,2735,25338
20240329,121100,2098000370,2750,2765,2765,2750,24293
20240329,121000,2031133420,2765,2765,2765,2760,616
20240329,120900,2029432680,2765,2760,2765,2755,649
20240329,120800,2027641025,2760,2760,2760,2760,1005
20240329,120700,2024867225,2755,2755,2755,2755,340
20240329,120600,2023930525,2755,2765,2770,2755,9993
20240329,120500,1996316070,2770,2765,2770,2765,1052
20240329,120400,1993407040,2770,2780,2780,2770,481
20240329,120300,1992074650,2770,2775,2780,2770,3080
20240329,120200,1983540615,2775,2790,2790,2775,5185
20240329,120100,1969139290,2790,2790,2790,2790,218
20240329,120000,1968531070,2790,2790,2790,2790,1712
20240329,115900,1963754590,2790,2790,2790,2790,2122
20240329,115800,1957834210,2790,2785,2790,2785,411
20240329,115700,1956689470,2785,2785,2785,2785,1093
20240329,115600,1953645465,2785,2790,2790,2780,1097
20240329,115500,1950589775,2790,2790,2790,2780,238
20240329,115400,1949925975,2775,2785,2790,2775,3210
20240329,115300,1940993450,2785,2785,2785,2785,1179
20240329,115200,1937709935,2785,2780,2785,2780,1120
20240329,115100,1934590840,2780,2775,2785,2775,1163
20240329,115000,1931352395,2780,2785,2785,2780,1633
20240329,114900,1926812650,2780,2785,2785,2775,1938
20240329,114800,1921425075,2785,2780,2785,2780,1179
20240329,114700,1918142040,2780,2785,2785,2780,1141
20240329,114600,1914968945,2780,2780,2785,2775,9234
20240329,114500,1889293305,2780,2790,2790,2780,1614
20240329,114400,1884795505,2790,2790,2790,2780,2174
20240329,114300,1878737195,2785,2790,2790,2785,1807
20240329,114200,1873697755,2785,2790,2790,2785,1326
20240329,114100,1870000115,2790,2790,2790,2790,1271
20240329,114000,1866454025,2785,2790,2790,2785,994
20240329,113900,1863680965,2790,2785,2790,2785,2597
20240329,113800,1856443370,2785,2785,2785,2785,1021
20240329,113700,1853599885,2785,2790,2790,2780,2660
20240329,113600,1846195030,2790,2785,2790,2785,3008
20240329,113500,1837808000,2790,2795,2795,2790,1638
20240329,113400,1833237365,2780,2790,2795,2780,11262
20240329,113300,1801897030,2790,2795,2795,2785,3912
20240329,113200,1790980320,2795,2795,2795,2795,1438
20240329,113100,1786961110,2790,2795,2795,2790,1584
20240329,113000,1782535080,2790,2790,2795,2790,1528
20240329,112900,1778266625,2795,2790,2795,2790,1487
20240329,112800,1774110510,2795,2790,2795,2790,1338
20240329,112700,1770372090,2795,2790,2795,2790,1504
20240329,112600,1766170695,2790,2790,2795,2790,3351
20240329,112500,1756820750,2790,2790,2790,2785,1695
20240329,112400,1752093500,2790,2790,2790,2785,1541
20240329,112300,1747795625,2785,2785,2790,2785,1506
20240329,112200,1743596685,2790,2785,2790,2785,1938
20240329,112100,1738192925,2790,2790,2790,2785,1091
20240329,112000,1735149080,2790,2790,2790,2790,2136
20240329,111900,1729189640,2790,2785,2790,2785,5439
20240329,111800,1714041960,2780,2785,2785,2780,5446
20240329,111700,1698890355,2785,2790,2790,2780,1138
20240329,111600,1695716380,2785,2790,2790,2785,4048
20240329,111500,1684436230,2785,2790,2790,2785,4089
20240329,111400,1673029660,2790,2790,2790,2790,1289
20240329,111300,1669433350,2790,2795,2795,2790,4661
20240329,111200,1656428940,2795,2790,2795,2790,1940
20240329,111100,1651006885,2795,2795,2795,2795,1486
20240329,111000,1646853515,2795,2790,2795,2790,1201
20240329,110900,1643496745,2790,2795,2800,2790,1995
20240329,110800,1637924700,2795,2795,2795,2795,3557
20240329,110700,1627982885,2795,2795,2795,2795,2100
20240329,110600,1622113385,2790,2790,2790,2790,3310
20240329,110500,1612878485,2790,2795,2795,2790,1487
20240329,110400,1608725025,2795,2795,2795,2795,947
20240329,110300,1606078160,2795,2790,2795,2785,3370
20240329,110200,1596683515,2790,2790,2790,2785,980
20240329,110100,1593949325,2790,2790,2790,2790,1227
20240329,110000,1590525995,2785,2785,2785,2780,673
20240329,105900,1588651780,2790,2795,2795,2790,1308
20240329,105800,1584996380,2795,2795,2795,2795,1150
20240329,105700,1581782130,2790,2790,2795,2785,3098
20240329,105600,1573138590,2790,2790,2790,2785,3536
20240329,105500,1563281245,2795,2795,2795,2795,1531
20240329,105400,1559002100,2795,2795,2795,2790,1274
20240329,105300,1555442420,2795,2790,2795,2790,1895
20240329,105200,1550150630,2790,2795,2795,2790,2390
20240329,105100,1543477185,2800,2795,2800,2795,1080
20240329,105000,1540458580,2795,2790,2795,2780,4201
20240329,104900,1528754565,2790,2800,2800,2790,2368
20240329,104800,1522130160,2800,2800,2800,2800,4171
20240329,104700,1510451360,2800,2795,2800,2795,6006
20240329,104600,1493635520,2795,2790,2795,2790,3130
20240329,104500,1484887710,2785,2785,2785,2785,1445
20240329,104400,1480863385,2785,2785,2790,2785,1982
20240329,104300,1475342335,2790,2790,2790,2785,1183
20240329,104200,1472041785,2790,2785,2790,2785,1203
20240329,104100,1468686220,2790,2795,2795,2785,1076
20240329,104000,1465683640,2790,2785,2790,2775,2926
20240329,103900,1457536890,2780,2770,2780,2770,2300
20240329,103800,1451150885,2775,2780,2780,2775,1283
20240329,103700,1447585820,2780,2775,2780,2775,1624
20240329,103600,1443076460,2775,2780,2785,2770,6956
20240329,103500,1423735625,2780,2790,2790,2780,1808
20240329,103400,1418699425,2790,2790,2790,2790,1586
20240329,103300,1414274485,2785,2800,2800,2785,4994
20240329,103200,1400330695,2795,2795,2800,2790,5054
20240329,103100,1386199750,2790,2790,2795,2790,3010
20240329,103000,1377800575,2795,2795,2800,2790,7338
20240329,102900,1357275900,2795,2795,2800,2790,20533
20240329,102800,1299831615,2795,2785,2795,2785,18230
20240329,102700,1248975010,2785,2760,2785,2760,17575
20240329,102600,1200119740,2770,2770,2770,2760,6686
20240329,102500,1181658985,2770,2770,2770,2765,209
20240329,102400,1181080060,2765,2770,2770,2765,659
20240329,102300,1179256615,2770,2765,2770,2765,517
20240329,102200,1177826475,2770,2775,2775,2765,297
20240329,102100,1177003165,2765,2770,2775,2765,1186
20240329,102000,1173723275,2775,2770,2775,2770,542
20240329,101900,1172219480,2770,2765,2770,2765,266
20240329,101800,1171482710,2765,2760,2765,2760,3490
20240329,101700,1161847680,2760,2760,2760,2755,8355
20240329,101600,1138788530,2760,2760,2760,2760,212
20240329,101500,1138203410,2760,2760,2760,2755,3770
20240329,101400,1127813210,2760,2760,2760,2755,1135
20240329,101300,1124685610,2760,2760,2760,2760,27
20240329,101200,1124611090,2755,2755,2755,2755,500
20240329,101100,1123233590,2755,2755,2755,2755,2
20240329,101000,1123228080,2755,2760,2760,2755,101
20240329,100900,1122949820,2755,2755,2755,2755,0
20240329,100800,1122949820,2755,2755,2755,2755,2130
20240329,100700,1117081670,2755,2755,2760,2755,4122
20240329,100600,1105725475,2755,2760,2760,2755,618
20240329,100500,1104020155,2760,2760,2760,2755,845
20240329,100400,1101692140,2760,2765,2765,2755,4187
20240329,100300,1090140840,2770,2770,2770,2770,19
20240329,100200,1090088210,2770,2765,2770,2760,1208
20240329,100100,1086746100,2765,2765,2765,2760,9729
20240329,100000,1059845465,2765,2765,2765,2765,992
20240329,095900,1057102585,2765,2765,2765,2760,1120
20240329,095800,1054008880,2760,2765,2765,2760,127
20240329,095700,1053657730,2760,2765,2765,2760,665
20240329,095600,1051820505,2765,2770,2770,2765,1155
20240329,095500,1048625695,2770,2770,2770,2765,1003
20240329,095400,1045852370,2775,2770,2775,2765,191
20240329,095300,1045323075,2770,2770,2775,2770,5688
20240329,095200,1029566805,2770,2780,2780,2770,399
20240329,095100,1028457675,2780,2770,2780,2770,4184
20240329,095000,1016847935,2770,2780,2780,2765,404
20240329,094900,1015728305,2780,2775,2780,2770,13763
20240329,094800,977585065,2775,2775,2775,2770,1382
20240329,094700,973753050,2775,2765,2775,2760,16355
20240329,094600,928499335,2760,2755,2760,2755,2097
20240329,094500,922712960,2755,2750,2755,2745,12558
20240329,094400,888130695,2750,2750,2750,2745,644
20240329,094300,886359700,2745,2750,2755,2745,2955
20240329,094200,878240090,2750,2750,2755,2750,2094
20240329,094100,872481365,2755,2755,2755,2750,649
20240329,094000,870696540,2755,2755,2755,2750,538
20240329,093900,869214850,2755,2750,2755,2750,13
20240329,093800,869179055,2750,2755,2755,2750,80
20240329,093700,868958965,2755,2755,2755,2755,584
20240329,093600,867350045,2755,2760,2760,2755,1080
20240329,093500,864370305,2760,2755,2760,2755,107
20240329,093400,864075490,2750,2750,2755,2750,3184
20240329,093300,855319185,2750,2755,2755,2750,138
20240329,093200,854939135,2750,2750,2750,2750,1594
20240329,093100,850555635,2750,2750,2750,2750,774
20240329,093000,848427135,2750,2770,2770,2745,11829
20240329,092900,815895975,2765,2745,2765,2745,1808
20240329,092800,810916010,2745,2745,2745,2745,3583
20240329,092700,801080675,2745,2745,2745,2740,149
20240329,092600,800671750,2740,2740,2740,2735,2780
20240329,092500,793062000,2740,2735,2740,2735,743
20240329,092400,791029380,2735,2740,2740,2735,837
20240329,092300,788736505,2740,2740,2740,2740,1439
20240329,092200,784793645,2740,2740,2745,2740,1570
20240329,092100,780491585,2745,2735,2745,2735,20737
20240329,092000,723774815,2735,2730,2735,2730,13568
20240329,091900,686681935,2730,2735,2740,2730,10235
20240329,091800,658716610,2740,2745,2745,2735,8402
20240329,091700,635734435,2730,2735,2745,2730,25337
20240329,091600,566442830,2735,2745,2745,2735,21700
20240329,091500,507048925,2745,2740,2745,2740,1954
20240329,091400,501694795,2740,2740,2740,2735,1301
20240329,091300,498130155,2735,2740,2740,2735,7605
20240329,091200,477292470,2740,2750,2750,2740,8621
20240329,091100,453626605,2750,2755,2755,2750,12453
20240329,091000,419375555,2750,2750,2755,2745,7938
20240329,090900,397562380,2750,2755,2755,2750,2047
20240329,090800,391931375,2750,2755,2755,2745,21320
20240329,090700,333279295,2755,2760,2765,2755,1926
20240329,090600,327968435,2760,2760,2765,2750,18730
20240329,090500,276363240,2760,2765,2770,2755,4164
20240329,090400,264857240,2765,2770,2770,2755,17052
20240329,090300,217794280,2770,2785,2795,2750,15146
20240329,090200,175837795,2790,2815,2815,2785,14729
20240329,090100,134584925,2800,2800,2820,2795,31425
20240329,090000,46344800,2795,2780,2800,2775,16507