stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,202900,1250652355,2955,2955,2955,2955,3869
20240319,202800,1250652355,2955,2955,2955,2955,0
20240319,202700,1250652355,2955,2955,2955,2955,0
20240319,202600,1250652355,2955,2955,2955,2955,0
20240319,202500,1250652355,2955,2955,2955,2955,0
20240319,202400,1250652355,2955,2955,2955,2955,0
20240319,202300,1250652355,2955,2955,2955,2955,0
20240319,202200,1250652355,2955,2955,2955,2955,0
20240319,202100,1250652355,2955,2955,2955,2955,0
20240319,202000,1250652355,2955,2955,2955,2955,0
20240319,201900,1250652355,2955,2955,2955,2955,0
20240319,201800,1250652355,2955,2955,2955,2955,0
20240319,201700,1250652355,2955,2955,2955,2955,0
20240319,201600,1250652355,2955,2955,2955,2955,0
20240319,201500,1250652355,2955,2955,2955,2955,0
20240319,201400,1250652355,2955,2955,2955,2955,0
20240319,201300,1250652355,2955,2955,2955,2955,0
20240319,201200,1250652355,2955,2955,2955,2955,0
20240319,201100,1250652355,2955,2955,2955,2955,0
20240319,201000,1250652355,2955,2955,2955,2955,0
20240319,200900,1250652355,2955,2955,2955,2955,0
20240319,200800,1250652355,2955,2955,2955,2955,0
20240319,200700,1250652355,2955,2955,2955,2955,0
20240319,200600,1250652355,2955,2955,2955,2955,0
20240319,200500,1250652355,2955,2955,2955,2955,0
20240319,200400,1250652355,2955,2955,2955,2955,0
20240319,200300,1250652355,2955,2955,2955,2955,0
20240319,200200,1250652355,2955,2955,2955,2955,0
20240319,200100,1250652355,2955,2955,2955,2955,0
20240319,200000,1250652355,2955,2955,2955,2955,0
20240319,195900,1250652355,2955,2955,2955,2955,3869
20240319,195800,1250652355,2955,2955,2955,2955,0
20240319,195700,1250652355,2955,2955,2955,2955,0
20240319,195600,1250652355,2955,2955,2955,2955,0
20240319,195500,1250652355,2955,2955,2955,2955,0
20240319,195400,1250652355,2955,2955,2955,2955,0
20240319,195300,1250652355,2955,2955,2955,2955,0
20240319,195200,1250652355,2955,2955,2955,2955,0
20240319,195100,1250652355,2955,2955,2955,2955,0
20240319,195000,1250652355,2955,2955,2955,2955,0
20240319,194900,1250652355,2955,2955,2955,2955,0
20240319,194800,1250652355,2955,2955,2955,2955,0
20240319,194700,1250652355,2955,2955,2955,2955,0
20240319,194600,1250652355,2955,2955,2955,2955,0
20240319,194500,1250652355,2955,2955,2955,2955,0
20240319,194400,1250652355,2955,2955,2955,2955,0
20240319,194300,1250652355,2955,2955,2955,2955,0
20240319,194200,1250652355,2955,2955,2955,2955,0
20240319,194100,1250652355,2955,2955,2955,2955,0
20240319,194000,1250652355,2955,2955,2955,2955,0
20240319,193900,1250652355,2955,2955,2955,2955,0
20240319,193800,1250652355,2955,2955,2955,2955,0
20240319,193700,1250652355,2955,2955,2955,2955,0
20240319,193600,1250652355,2955,2955,2955,2955,0
20240319,193500,1250652355,2955,2955,2955,2955,0
20240319,193400,1250652355,2955,2955,2955,2955,0
20240319,193300,1250652355,2955,2955,2955,2955,0
20240319,193200,1250652355,2955,2955,2955,2955,0
20240319,193100,1250652355,2955,2955,2955,2955,0
20240319,193000,1250652355,2955,2955,2955,2955,0
20240319,192900,1250652355,2955,2955,2955,2955,3869
20240319,192800,1250652355,2955,2955,2955,2955,0
20240319,192700,1250652355,2955,2955,2955,2955,0
20240319,192600,1250652355,2955,2955,2955,2955,0
20240319,192500,1250652355,2955,2955,2955,2955,0
20240319,192400,1250652355,2955,2955,2955,2955,0
20240319,192300,1250652355,2955,2955,2955,2955,0
20240319,192200,1250652355,2955,2955,2955,2955,0
20240319,192100,1250652355,2955,2955,2955,2955,0
20240319,192000,1250652355,2955,2955,2955,2955,0
20240319,191900,1250652355,2955,2955,2955,2955,0
20240319,191800,1250652355,2955,2955,2955,2955,0
20240319,191700,1250652355,2955,2955,2955,2955,0
20240319,191600,1250652355,2955,2955,2955,2955,0
20240319,191500,1250652355,2955,2955,2955,2955,0
20240319,191400,1250652355,2955,2955,2955,2955,0
20240319,191300,1250652355,2955,2955,2955,2955,0
20240319,191200,1250652355,2955,2955,2955,2955,0
20240319,191100,1250652355,2955,2955,2955,2955,0
20240319,191000,1250652355,2955,2955,2955,2955,0
20240319,190900,1250652355,2955,2955,2955,2955,0
20240319,190800,1250652355,2955,2955,2955,2955,0
20240319,190700,1250652355,2955,2955,2955,2955,0
20240319,190600,1250652355,2955,2955,2955,2955,0
20240319,190500,1250652355,2955,2955,2955,2955,0
20240319,190400,1250652355,2955,2955,2955,2955,0
20240319,190300,1250652355,2955,2955,2955,2955,0
20240319,190200,1250652355,2955,2955,2955,2955,0
20240319,190100,1250652355,2955,2955,2955,2955,0
20240319,190000,1250652355,2955,2955,2955,2955,0
20240319,185900,1250652355,2955,2955,2955,2955,3869
20240319,185800,1250652355,2955,2955,2955,2955,0
20240319,185700,1250652355,2955,2955,2955,2955,0
20240319,185600,1250652355,2955,2955,2955,2955,0
20240319,185500,1250652355,2955,2955,2955,2955,0
20240319,185400,1250652355,2955,2955,2955,2955,0
20240319,185300,1250652355,2955,2955,2955,2955,0
20240319,185200,1250652355,2955,2955,2955,2955,0
20240319,185100,1250652355,2955,2955,2955,2955,0
20240319,185000,1250652355,2955,2955,2955,2955,0
20240319,184900,1250652355,2955,2955,2955,2955,0
20240319,184800,1250652355,2955,2955,2955,2955,0
20240319,184700,1250652355,2955,2955,2955,2955,0
20240319,184600,1250652355,2955,2955,2955,2955,0
20240319,184500,1250652355,2955,2955,2955,2955,0
20240319,184400,1250652355,2955,2955,2955,2955,0
20240319,184300,1250652355,2955,2955,2955,2955,0
20240319,184200,1250652355,2955,2955,2955,2955,0
20240319,184100,1250652355,2955,2955,2955,2955,0
20240319,184000,1250652355,2955,2955,2955,2955,0
20240319,183900,1250652355,2955,2955,2955,2955,0
20240319,183800,1250652355,2955,2955,2955,2955,0
20240319,183700,1250652355,2955,2955,2955,2955,0
20240319,183600,1250652355,2955,2955,2955,2955,0
20240319,183500,1250652355,2955,2955,2955,2955,0
20240319,183400,1250652355,2955,2955,2955,2955,0
20240319,183300,1250652355,2955,2955,2955,2955,0
20240319,183200,1250652355,2955,2955,2955,2955,0
20240319,183100,1250652355,2955,2955,2955,2955,0
20240319,183000,1250652355,2955,2955,2955,2955,0
20240319,182900,1250652355,2955,2955,2955,2955,3869
20240319,182800,1250652355,2955,2955,2955,2955,0
20240319,182700,1250652355,2955,2955,2955,2955,0
20240319,182600,1250652355,2955,2955,2955,2955,0
20240319,182500,1250652355,2955,2955,2955,2955,0
20240319,182400,1250652355,2955,2955,2955,2955,0
20240319,182300,1250652355,2955,2955,2955,2955,0
20240319,182200,1250652355,2955,2955,2955,2955,0
20240319,182100,1250652355,2955,2955,2955,2955,0
20240319,182000,1250652355,2955,2955,2955,2955,0
20240319,181900,1250652355,2955,2955,2955,2955,0
20240319,181800,1250652355,2955,2955,2955,2955,0
20240319,181700,1250652355,2955,2955,2955,2955,0
20240319,181600,1250652355,2955,2955,2955,2955,0
20240319,181500,1250652355,2955,2955,2955,2955,0
20240319,181400,1250652355,2955,2955,2955,2955,0
20240319,181300,1250652355,2955,2955,2955,2955,0
20240319,181200,1250652355,2955,2955,2955,2955,0
20240319,181100,1250652355,2955,2955,2955,2955,0
20240319,181000,1250652355,2955,2955,2955,2955,0
20240319,180900,1250652355,2955,2955,2955,2955,0
20240319,180800,1250652355,2955,2955,2955,2955,0
20240319,180700,1250652355,2955,2955,2955,2955,0
20240319,180600,1250652355,2955,2955,2955,2955,0
20240319,180500,1250652355,2955,2955,2955,2955,0
20240319,180400,1250652355,2955,2955,2955,2955,0
20240319,180300,1250652355,2955,2955,2955,2955,0
20240319,180200,1250652355,2955,2955,2955,2955,0
20240319,180100,1250652355,2955,2955,2955,2955,0
20240319,180000,1250652355,2955,2955,2955,2955,0
20240319,175900,1250652355,2955,2955,2955,2955,3869
20240319,175800,1250652355,2955,2955,2955,2955,0
20240319,175700,1250652355,2955,2955,2955,2955,0
20240319,175600,1250652355,2955,2955,2955,2955,0
20240319,175500,1250652355,2955,2955,2955,2955,0
20240319,175400,1250652355,2955,2955,2955,2955,0
20240319,175300,1250652355,2955,2955,2955,2955,0
20240319,175200,1250652355,2955,2955,2955,2955,0
20240319,175100,1250652355,2955,2955,2955,2955,0
20240319,175000,1250652355,2955,2955,2955,2955,0
20240319,174900,1250652355,2955,2955,2955,2955,0
20240319,174800,1250652355,2955,2955,2955,2955,0
20240319,174700,1250652355,2955,2955,2955,2955,0
20240319,174600,1250652355,2955,2955,2955,2955,0
20240319,174500,1250652355,2955,2955,2955,2955,0
20240319,174400,1250652355,2955,2955,2955,2955,0
20240319,174300,1250652355,2955,2955,2955,2955,0
20240319,174200,1250652355,2955,2955,2955,2955,0
20240319,174100,1250652355,2955,2955,2955,2955,0
20240319,174000,1250652355,2955,2955,2955,2955,0
20240319,173900,1250652355,2955,2955,2955,2955,0
20240319,173800,1250652355,2955,2955,2955,2955,0
20240319,173700,1250652355,2955,2955,2955,2955,0
20240319,173600,1250652355,2955,2955,2955,2955,0
20240319,173500,1250652355,2955,2955,2955,2955,0
20240319,173400,1250652355,2955,2955,2955,2955,0
20240319,173300,1250652355,2955,2955,2955,2955,0
20240319,173200,1250652355,2955,2955,2955,2955,0
20240319,173100,1250652355,2955,2955,2955,2955,0
20240319,173000,1250652355,2955,2955,2955,2955,0
20240319,172900,1250652355,2955,2955,2955,2955,3869
20240319,172800,1250652355,2955,2955,2955,2955,0
20240319,172700,1250652355,2955,2955,2955,2955,0
20240319,172600,1250652355,2955,2955,2955,2955,0
20240319,172500,1250652355,2955,2955,2955,2955,0
20240319,172400,1250652355,2955,2955,2955,2955,0
20240319,172300,1250652355,2955,2955,2955,2955,0
20240319,172200,1250652355,2955,2955,2955,2955,0
20240319,172100,1250652355,2955,2955,2955,2955,0
20240319,172000,1250652355,2955,2955,2955,2955,0
20240319,171900,1250652355,2955,2955,2955,2955,0
20240319,171800,1250652355,2955,2955,2955,2955,0
20240319,171700,1250652355,2955,2955,2955,2955,0
20240319,171600,1250652355,2955,2955,2955,2955,0
20240319,171500,1250652355,2955,2955,2955,2955,0
20240319,171400,1250652355,2955,2955,2955,2955,0
20240319,171300,1250652355,2955,2955,2955,2955,0
20240319,171200,1250652355,2955,2955,2955,2955,0
20240319,171100,1250652355,2955,2955,2955,2955,0
20240319,171000,1250652355,2955,2955,2955,2955,0
20240319,170900,1250652355,2955,2955,2955,2955,0
20240319,170800,1250652355,2955,2955,2955,2955,0
20240319,170700,1250652355,2955,2955,2955,2955,0
20240319,170600,1250652355,2955,2955,2955,2955,0
20240319,170500,1250652355,2955,2955,2955,2955,0
20240319,170400,1250652355,2955,2955,2955,2955,0
20240319,170300,1250652355,2955,2955,2955,2955,0
20240319,170200,1250652355,2955,2955,2955,2955,0
20240319,170100,1250652355,2955,2955,2955,2955,0
20240319,170000,1250652355,2955,2955,2955,2955,0
20240319,165900,1250652355,2955,2955,2955,2955,3869
20240319,165800,1250652355,2955,2955,2955,2955,0
20240319,165700,1250652355,2955,2955,2955,2955,0
20240319,165600,1250652355,2955,2955,2955,2955,0
20240319,165500,1250652355,2955,2955,2955,2955,0
20240319,165400,1250652355,2955,2955,2955,2955,0
20240319,165300,1250652355,2955,2955,2955,2955,0
20240319,165200,1250652355,2955,2955,2955,2955,0
20240319,165100,1250652355,2955,2955,2955,2955,0
20240319,165000,1250652355,2955,2955,2955,2955,0
20240319,164900,1250652355,2955,2955,2955,2955,0
20240319,164800,1250652355,2955,2955,2955,2955,0
20240319,164700,1250652355,2955,2955,2955,2955,0
20240319,164600,1250652355,2955,2955,2955,2955,0
20240319,164500,1250652355,2955,2955,2955,2955,0
20240319,164400,1250652355,2955,2955,2955,2955,0
20240319,164300,1250652355,2955,2955,2955,2955,0
20240319,164200,1250652355,2955,2955,2955,2955,0
20240319,164100,1250652355,2955,2955,2955,2955,0
20240319,164000,1250652355,2955,2955,2955,2955,0
20240319,163900,1250652355,2955,2955,2955,2955,0
20240319,163800,1250652355,2955,2955,2955,2955,0
20240319,163700,1250652355,2955,2955,2955,2955,0
20240319,163600,1250652355,2955,2955,2955,2955,0
20240319,163500,1250652355,2955,2955,2955,2955,0
20240319,163400,1250652355,2955,2955,2955,2955,0
20240319,163300,1250652355,2955,2955,2955,2955,0
20240319,163200,1250652355,2955,2955,2955,2955,0
20240319,163100,1250652355,2955,2955,2955,2955,0
20240319,163000,1250652355,2955,2955,2955,2955,0
20240319,162900,1250652355,2955,2955,2955,2955,3869
20240319,162800,1250652355,2955,2955,2955,2955,0
20240319,162700,1250652355,2955,2955,2955,2955,0
20240319,162600,1250652355,2955,2955,2955,2955,0
20240319,162500,1250652355,2955,2955,2955,2955,0
20240319,162400,1250652355,2955,2955,2955,2955,0
20240319,162300,1250652355,2955,2955,2955,2955,0
20240319,162200,1250652355,2955,2955,2955,2955,0
20240319,162100,1250652355,2955,2955,2955,2955,0
20240319,162000,1250652355,2955,2955,2955,2955,0
20240319,161900,1250652355,2955,2955,2955,2955,0
20240319,161800,1250652355,2955,2955,2955,2955,0
20240319,161700,1250652355,2955,2955,2955,2955,0
20240319,161600,1250652355,2955,2955,2955,2955,0
20240319,161500,1250652355,2955,2955,2955,2955,0
20240319,161400,1250652355,2955,2955,2955,2955,0
20240319,161300,1250652355,2955,2955,2955,2955,0
20240319,161200,1250652355,2955,2955,2955,2955,0
20240319,161100,1250652355,2955,2955,2955,2955,0
20240319,161000,1250652355,2955,2955,2955,2955,0
20240319,160900,1250652355,2955,2955,2955,2955,0
20240319,160800,1250652355,2955,2955,2955,2955,0
20240319,160700,1250652355,2955,2955,2955,2955,0
20240319,160600,1250652355,2955,2955,2955,2955,0
20240319,160500,1250652355,2955,2955,2955,2955,0
20240319,160400,1250652355,2955,2955,2955,2955,0
20240319,160300,1250652355,2955,2955,2955,2955,0
20240319,160200,1250652355,2955,2955,2955,2955,0
20240319,160100,1250652355,2955,2955,2955,2955,0
20240319,160000,1250652355,2955,2955,2955,2955,0
20240319,155900,1250652355,2955,2955,2955,2955,3869
20240319,155800,1250652355,2955,2955,2955,2955,0
20240319,155700,1250652355,2955,2955,2955,2955,0
20240319,155600,1250652355,2955,2955,2955,2955,0
20240319,155500,1250652355,2955,2955,2955,2955,0
20240319,155400,1250652355,2955,2955,2955,2955,0
20240319,155300,1250652355,2955,2955,2955,2955,0
20240319,155200,1250652355,2955,2955,2955,2955,0
20240319,155100,1250652355,2955,2955,2955,2955,0
20240319,155000,1250652355,2955,2955,2955,2955,0
20240319,154900,1250652355,2955,2955,2955,2955,0
20240319,154800,1250652355,2955,2955,2955,2955,0
20240319,154700,1250652355,2955,2955,2955,2955,0
20240319,154600,1250652355,2955,2955,2955,2955,0
20240319,154500,1250652355,2955,2955,2955,2955,0
20240319,154400,1250652355,2955,2955,2955,2955,0
20240319,154300,1250652355,2955,2955,2955,2955,0
20240319,154200,1250652355,2955,2955,2955,2955,0
20240319,154100,1250652355,2955,2955,2955,2955,0
20240319,154000,1250652355,2955,2955,2955,2955,0
20240319,153900,1250652355,2955,2955,2955,2955,0
20240319,153800,1250652355,2955,2955,2955,2955,0
20240319,153700,1250652355,2955,2955,2955,2955,0
20240319,153600,1250652355,2955,2955,2955,2955,0
20240319,153500,1250652355,2955,2955,2955,2955,0
20240319,153400,1250652355,2955,2955,2955,2955,0
20240319,153300,1250652355,2955,2955,2955,2955,0
20240319,153200,1250652355,2955,2955,2955,2955,0
20240319,153100,1250652355,2955,2955,2955,2955,0
20240319,153000,1250652355,2955,2955,2955,2955,3869
20240319,152900,1239219460,2975,2975,2975,2975,0
20240319,152800,1239219460,2975,2975,2975,2975,0
20240319,152700,1239219460,2975,2975,2975,2975,0
20240319,152600,1239219460,2975,2975,2975,2975,0
20240319,152500,1239219460,2975,2975,2975,2975,0
20240319,152400,1239219460,2975,2975,2975,2975,0
20240319,152300,1239219460,2975,2975,2975,2975,0
20240319,152200,1239219460,2975,2975,2975,2975,0
20240319,152100,1239219460,2975,2975,2975,2975,0
20240319,152000,1239219460,2975,2975,2975,2975,0
20240319,151900,1239219460,2975,2970,2975,2950,2000
20240319,151800,1233287555,2955,2955,2955,2955,401
20240319,151700,1232102600,2960,2960,2960,2960,270
20240319,151600,1231303400,2975,2975,2980,2975,915
20240319,151500,1228580775,2975,2965,2985,2955,2959
20240319,151400,1219795890,2990,2975,2990,2975,2105
20240319,151300,1213516700,2985,2985,2985,2985,0
20240319,151200,1213516700,2985,2985,2985,2985,0
20240319,151100,1213516700,2985,2985,2985,2985,26
20240319,151000,1213439090,2985,2965,2985,2965,4152
20240319,150900,1201065410,2975,2960,2975,2960,1607
20240319,150800,1196298070,2960,2960,2960,2960,310
20240319,150700,1195380470,2965,2965,2965,2965,27
20240319,150600,1195300415,2965,2965,2965,2965,18
20240319,150500,1195247045,2965,2965,2965,2965,0
20240319,150400,1195247045,2965,2965,2965,2965,5
20240319,150300,1195232220,2965,2965,2965,2965,60
20240319,150200,1195054320,2965,2965,2965,2965,1806
20240319,150100,1189699530,2945,2945,2945,2945,1
20240319,150000,1189696585,2945,2960,2960,2945,471
20240319,145900,1188307940,2960,2960,2960,2960,100
20240319,145800,1188011940,2965,2970,2970,2965,2003
20240319,145700,1182073030,2965,2950,2965,2945,1220
20240319,145600,1178458270,2950,2950,2950,2950,0
20240319,145500,1178458270,2950,2950,2950,2950,89
20240319,145400,1178195720,2950,2950,2950,2950,0
20240319,145300,1178195720,2950,2950,2950,2950,3800
20240319,145200,1166985720,2945,2945,2945,2945,0
20240319,145100,1166985720,2945,2945,2945,2945,424
20240319,145000,1165737040,2945,2945,2945,2945,2001
20240319,144900,1159844095,2950,2950,2950,2950,0
20240319,144800,1159844095,2950,2950,2950,2950,2
20240319,144700,1159838195,2950,2950,2960,2950,261
20240319,144600,1159068235,2970,2935,2975,2935,1530
20240319,144500,1154542135,2935,2930,2935,2930,438
20240319,144400,1153257155,2920,2920,2920,2920,0
20240319,144300,1153257155,2920,2920,2920,2920,100
20240319,144200,1152965155,2920,2920,2920,2920,0
20240319,144100,1152965155,2920,2920,2920,2920,0
20240319,144000,1152965155,2920,2925,2925,2920,1514
20240319,143900,1148544270,2920,2930,2930,2920,7341
20240319,143800,1127066590,2930,2930,2930,2930,0
20240319,143700,1127066590,2930,2950,2950,2930,4101
20240319,143600,1115016725,2950,2950,2950,2950,0
20240319,143500,1115016725,2950,2950,2950,2950,0
20240319,143400,1115016725,2950,2950,2950,2950,185
20240319,143300,1114470975,2955,2955,2955,2955,11
20240319,143200,1114438470,2940,2945,2945,2940,205
20240319,143100,1113835730,2955,2955,2955,2955,498
20240319,143000,1112364140,2955,2955,2955,2955,0
20240319,142900,1112364140,2955,2955,2955,2955,0
20240319,142800,1112364140,2955,2955,2955,2955,1
20240319,142700,1112361185,2950,2945,2950,2945,1142
20240319,142600,1108992995,2945,2940,2945,2940,313
20240319,142500,1108072720,2935,2935,2935,2935,1610
20240319,142400,1103347370,2935,2935,2935,2930,2060
20240319,142300,1097304970,2935,2940,2940,2935,2028
20240319,142200,1091342735,2945,2945,2945,2945,0
20240319,142100,1091342735,2945,2950,2950,2945,90
20240319,142000,1091077585,2940,2955,2955,2940,2201
20240319,141900,1084595420,2950,2950,2950,2950,99
20240319,141800,1084303370,2950,2950,2950,2950,3000
20240319,141700,1075453370,2955,2955,2955,2955,102
20240319,141600,1075151960,2955,2955,2955,2950,270
20240319,141500,1074354690,2955,2960,2960,2955,1226
20240319,141400,1070731365,2955,2955,2955,2955,400
20240319,141300,1069549365,2955,2985,2985,2955,400
20240319,141200,1068365930,2990,2990,2990,2990,1
20240319,141100,1068362940,2990,2965,2990,2965,2000
20240319,141000,1062387810,2950,2950,2950,2950,0
20240319,140900,1062387810,2950,2955,2955,2950,300
20240319,140800,1061502045,2950,2950,2950,2950,139
20240319,140700,1061091995,2950,2950,2950,2950,1261
20240319,140600,1057372045,2950,2960,2960,2950,10500
20240319,140500,1026381190,2960,2965,2965,2960,449
20240319,140400,1025051650,2970,2970,2970,2970,0
20240319,140300,1025051650,2970,2965,2970,2960,5917
20240319,140200,1007527960,2965,2975,2975,2965,2150
20240319,140100,1001145220,2995,2995,2995,2995,0
20240319,140000,1001145220,2995,2995,2995,2995,0
20240319,135900,1001145220,2995,2995,2995,2995,0
20240319,135800,1001145220,2995,2975,2995,2975,309
20240319,135700,1000225765,3000,2995,3000,2995,1627
20240319,135600,995347345,2995,2995,2995,2995,0
20240319,135500,995347345,2995,2995,2995,2995,0
20240319,135400,995347345,2995,2995,2995,2995,1519
20240319,135300,990797940,2995,2990,2995,2990,339
20240319,135200,989784325,2990,2990,2990,2990,403
20240319,135100,988579355,2970,2970,2970,2970,0
20240319,135000,988579355,2970,2975,2975,2970,3701
20240319,134900,977570815,2975,2990,2990,2975,803
20240319,134800,975180240,2995,2995,2995,2995,0
20240319,134700,975180240,2995,2995,2995,2995,0
20240319,134600,975180240,2995,2995,2995,2995,5
20240319,134500,975165265,2980,2980,2980,2980,0
20240319,134400,975165265,2980,2980,2980,2980,50
20240319,134300,975016265,2980,2980,2980,2980,1
20240319,134200,975013285,2995,2980,2995,2980,701
20240319,134100,972913805,2980,3000,3000,2980,750
20240319,134000,970671075,3000,3000,3000,3000,10
20240319,133900,970641075,2995,2995,2995,2995,0
20240319,133800,970641075,2995,2995,3000,2995,30
20240319,133700,970551195,3000,2995,3000,2995,280
20240319,133600,969712345,2990,2995,2995,2990,623
20240319,133500,967847885,3000,3000,3000,3000,3
20240319,133400,967838885,3000,2995,3000,2995,510
20240319,133300,966311385,3000,2995,3000,2995,2662
20240319,133200,958328695,2990,2990,2995,2990,5482
20240319,133100,941919280,2990,2985,2990,2985,27
20240319,133000,941838650,2990,2990,2990,2990,0
20240319,132900,941838650,2990,2990,2990,2990,5
20240319,132800,941823700,2985,2985,2985,2985,189
20240319,132700,941259535,2985,2980,2985,2980,852
20240319,132600,938716520,2980,2980,2980,2980,4812
20240319,132500,924376760,2980,2980,2980,2980,0
20240319,132400,924376760,2980,2980,2980,2980,0
20240319,132300,924376760,2980,2975,2980,2975,220
20240319,132200,923721660,2970,2975,2975,2970,703
20240319,132100,921633520,2975,2975,2980,2975,513
20240319,132000,920107330,2980,2980,2980,2980,3
20240319,131900,920098390,2970,2970,2970,2970,0
20240319,131800,920098390,2970,2970,2970,2970,0
20240319,131700,920098390,2970,2970,2970,2970,1284
20240319,131600,916284910,2970,2970,2970,2970,0
20240319,131500,916284910,2970,2970,2970,2970,200
20240319,131400,915690910,2970,2970,2970,2970,0
20240319,131300,915690910,2970,2970,2970,2970,0
20240319,131200,915690910,2970,2970,2970,2970,16
20240319,131100,915643390,2975,2975,2975,2975,0
20240319,131000,915643390,2975,2970,2975,2970,1308
20240319,130900,911758615,2965,2960,2965,2960,4071
20240319,130800,899693380,2960,2960,2960,2960,161
20240319,130700,899216820,2960,2960,2960,2960,0
20240319,130600,899216820,2960,2960,2960,2960,1
20240319,130500,899213860,2950,2955,2955,2950,1012
20240319,130400,896224595,2955,2955,2955,2955,0
20240319,130300,896224595,2955,2955,2955,2955,0
20240319,130200,896224595,2955,2955,2955,2955,87
20240319,130100,895967510,2955,2955,2955,2955,0
20240319,130000,895967510,2955,2960,2960,2955,310
20240319,125900,895050960,2960,2960,2960,2960,1769
20240319,125800,889814720,2960,2960,2960,2960,55
20240319,125700,889651920,2965,2965,2965,2965,0
20240319,125600,889651920,2965,2965,2965,2965,414
20240319,125500,888424410,2965,2965,2965,2965,86
20240319,125400,888169420,2970,2970,2970,2970,0
20240319,125300,888169420,2970,2980,2980,2970,1137
20240319,125200,884792500,2970,2970,2970,2970,0
20240319,125100,884792500,2970,2980,2980,2970,2602
20240319,125000,877048540,2980,2965,2980,2965,3149
20240319,124900,867691665,2975,2975,2975,2975,0
20240319,124800,867691665,2975,2975,2975,2975,168
20240319,124700,867191865,2965,2965,2970,2965,1470
20240319,124600,862832065,2960,2960,2960,2960,2011
20240319,124500,856879505,2955,2955,2955,2955,2000
20240319,124400,850969505,2965,2960,2965,2960,3
20240319,124300,850960620,2975,2975,2975,2975,0
20240319,124200,850960620,2975,2975,2975,2975,0
20240319,124100,850960620,2975,2975,2975,2975,0
20240319,124000,850960620,2975,2945,2975,2945,721
20240319,123900,848826205,2950,2950,2950,2950,547
20240319,123800,847212555,2950,2950,2950,2950,100
20240319,123700,846917555,2950,2950,2950,2950,0
20240319,123600,846917555,2950,2955,2955,2950,852
20240319,123500,844401670,2940,2945,2955,2940,6174
20240319,123400,826164070,2945,2945,2945,2945,0
20240319,123300,826164070,2945,2945,2945,2945,0
20240319,123200,826164070,2945,2935,2945,2935,2050
20240319,123100,820135840,2935,2935,2935,2935,0
20240319,123000,820135840,2935,2935,2935,2935,0
20240319,122900,820135840,2935,2935,2935,2935,3
20240319,122800,820127035,2930,2935,2935,2930,840
20240319,122700,817662085,2935,2935,2935,2935,1
20240319,122600,817659150,2935,2935,2935,2935,10
20240319,122500,817629800,2935,2935,2935,2935,0
20240319,122400,817629800,2935,2935,2935,2935,50
20240319,122300,817483050,2935,2940,2940,2935,6356
20240319,122200,798802680,2940,2940,2940,2940,0
20240319,122100,798802680,2940,2940,2940,2940,0
20240319,122000,798802680,2940,2945,2945,2940,703
20240319,121900,796732360,2945,2945,2945,2945,88
20240319,121800,796473200,2945,2945,2945,2945,0
20240319,121700,796473200,2945,2945,2945,2945,50
20240319,121600,796325950,2940,2935,2940,2935,400
20240319,121500,795151700,2935,2945,2945,2935,2324
20240319,121400,788318950,2950,2945,2950,2945,1160
20240319,121300,784901905,2945,2945,2945,2945,1
20240319,121200,784898960,2945,2945,2945,2945,272
20240319,121100,784097920,2950,2950,2950,2950,0
20240319,121000,784097920,2950,2950,2950,2950,810
20240319,120900,781708420,2950,2950,2950,2950,0
20240319,120800,781708420,2950,2950,2950,2950,1200
20240319,120700,778168420,2950,2950,2950,2950,10028
20240319,120600,748585820,2955,2955,2955,2955,5701
20240319,120500,731739365,2960,2960,2960,2960,112
20240319,120400,731407845,2960,2960,2960,2960,50
20240319,120300,731259845,2955,2955,2955,2955,0
20240319,120200,731259845,2955,2955,2955,2955,1
20240319,120100,731256890,2970,2970,2970,2970,0
20240319,120000,731256890,2970,2955,2970,2955,2731
20240319,115900,723186035,2960,2960,2960,2960,100
20240319,115800,722890035,2960,2960,2960,2960,682
20240319,115700,720871315,2960,2960,2960,2960,802
20240319,115600,718497395,2955,2955,2955,2955,0
20240319,115500,718497395,2955,2955,2955,2955,5
20240319,115400,718482620,2955,2955,2955,2955,4821
20240319,115300,704236565,2955,2955,2955,2955,0
20240319,115200,704236565,2955,2960,2960,2955,3827
20240319,115100,692916995,2960,2960,2960,2960,311
20240319,115000,691996435,2965,2965,2965,2965,505
20240319,114900,690499110,2965,2965,2965,2965,1000
20240319,114800,687534110,2975,2975,2975,2970,1458
20240319,114700,683203720,2975,2975,2975,2975,0
20240319,114600,683203720,2975,2975,2975,2975,13
20240319,114500,683165045,2975,2975,2975,2975,0
20240319,114400,683165045,2975,2975,2975,2975,120
20240319,114300,682808045,2970,2980,2980,2970,1100
20240319,114200,679538275,2980,2980,2980,2980,133
20240319,114100,679141935,3000,3000,3000,3000,0
20240319,114000,679141935,3000,3000,3000,3000,2
20240319,113900,679135935,2990,2995,3000,2990,137
20240319,113800,678725725,2980,2995,3000,2980,25
20240319,113700,678650980,2980,2980,2980,2980,11
20240319,113600,678618200,3000,2995,3000,2995,6300
20240319,113500,659718795,2975,2975,2975,2975,145
20240319,113400,659287420,2975,2975,2975,2975,101
20240319,113300,658986945,3000,3000,3000,3000,0
20240319,113200,658986945,3000,3000,3000,3000,0
20240319,113100,658986945,3000,3000,3000,3000,0
20240319,113000,658986945,3000,3000,3000,3000,0
20240319,112900,658986945,3000,2980,3000,2980,100
20240319,112800,658687425,2980,2995,2995,2975,147
20240319,112700,658248880,2995,2995,2995,2995,0
20240319,112600,658248880,2995,2995,2995,2995,1
20240319,112500,658245885,2995,2980,3000,2980,550
20240319,112400,656601245,2985,2990,2990,2985,70
20240319,112300,656392095,2990,2990,2990,2990,0
20240319,112200,656392095,2990,2995,2995,2990,60
20240319,112100,656212545,2995,2995,2995,2995,15
20240319,112000,656167620,3000,3000,3000,3000,0
20240319,111900,656167620,3000,3000,3000,3000,0
20240319,111800,656167620,3000,2990,3000,2990,120
20240319,111700,655808610,2990,2990,2990,2990,0
20240319,111600,655808610,2990,2980,2990,2975,2182
20240319,111500,649303520,2995,2995,2995,2995,0
20240319,111400,649303520,2995,2995,2995,2995,5
20240319,111300,649288545,2995,2995,2995,2995,0
20240319,111200,649288545,2995,2995,2995,2995,3
20240319,111100,649279560,2980,3000,3000,2980,8501
20240319,111000,623905345,2995,2995,2995,2995,299
20240319,110900,623009840,3000,3000,3000,3000,4
20240319,110800,622997840,2995,2995,2995,2995,1
20240319,110700,622994845,2990,2990,2990,2990,572
20240319,110600,621284565,2995,2995,2995,2995,1006
20240319,110500,618271595,2995,3000,3000,2995,377
20240319,110400,617141180,3010,3010,3010,3010,15
20240319,110300,617096030,3010,3010,3010,3010,0
20240319,110200,617096030,3010,3010,3010,3010,11
20240319,110100,617062920,3010,3010,3010,3010,2
20240319,110000,617056900,3000,3005,3005,3000,2800
20240319,105900,608656360,3015,3005,3015,3005,11
20240319,105800,608623285,3005,3005,3005,3005,25
20240319,105700,608548160,3000,3015,3015,3000,334
20240319,105600,607546115,3000,3015,3015,3000,2308
20240319,105500,600613575,3020,3015,3020,3015,550
20240319,105400,598955075,3025,3020,3025,3020,288
20240319,105300,598084375,3020,3020,3025,3020,990
20240319,105200,595094520,3015,3020,3025,3015,267
20240319,105100,594288135,3015,3020,3020,3015,509
20240319,105000,592751760,3020,3020,3020,3015,1354
20240319,104900,588664440,3020,3015,3020,3015,79
20240319,104800,588425970,3020,3015,3025,3010,4755
20240319,104700,574072325,3015,3010,3015,3010,4783
20240319,104600,559675190,3010,3005,3010,3005,5789
20240319,104500,542257790,3005,2995,3005,2995,2621
20240319,104400,534393475,3000,2995,3000,2995,6022
20240319,104300,516328830,3000,2995,3000,2995,5267
20240319,104200,500539125,2995,2980,2995,2980,3778
20240319,104100,489259125,2975,2975,2975,2975,1
20240319,104000,489256150,2980,2980,2980,2980,500
20240319,103900,487766150,2985,2970,2985,2970,2780
20240319,103800,479489795,2970,2975,2975,2970,107
20240319,103700,479171970,2975,2975,2975,2975,0
20240319,103600,479171970,2975,2975,2975,2975,0
20240319,103500,479171970,2975,2975,2975,2975,1000
20240319,103400,476196970,2975,2975,2975,2975,275
20240319,103300,475378845,2975,2975,2975,2975,0
20240319,103200,475378845,2975,2975,2975,2975,0
20240319,103100,475378845,2975,2975,2975,2975,0
20240319,103000,475378845,2975,2975,2975,2975,12
20240319,102900,475343145,2980,2950,2980,2950,4042
20240319,102800,463346470,2955,2955,2955,2955,1267
20240319,102700,459602485,2960,2950,2960,2950,1527
20240319,102600,455097745,2950,2950,2950,2950,0
20240319,102500,455097745,2950,2950,2950,2950,67
20240319,102400,454900095,2950,2950,2950,2950,112
20240319,102300,454569695,2960,2950,2960,2950,305
20240319,102200,453669915,2960,2960,2960,2945,7
20240319,102100,453649210,2945,2955,2955,2945,4636
20240319,102000,439968710,2955,2950,2955,2950,5
20240319,101900,439953955,2950,2945,2950,2945,6
20240319,101800,439936260,2950,2950,2950,2950,123
20240319,101700,439573410,2960,2960,2960,2960,1
20240319,101600,439570450,2960,2945,2960,2945,160
20240319,101500,439099145,2945,2945,2945,2945,0
20240319,101400,439099145,2945,2945,2945,2945,4
20240319,101300,439087365,2965,2965,2965,2965,0
20240319,101200,439087365,2965,2965,2965,2965,0
20240319,101100,439087365,2965,2965,2965,2965,340
20240319,101000,438079265,2965,2965,2965,2965,160
20240319,100900,437604865,2965,2965,2965,2965,0
20240319,100800,437604865,2965,2965,2965,2965,0
20240319,100700,437604865,2965,2965,2965,2965,20
20240319,100600,437545565,2965,2950,2965,2950,200
20240319,100500,436955205,2935,2940,2940,2935,5665
20240319,100400,420300120,2940,2950,2950,2940,10423
20240319,100300,389561110,2955,2955,2955,2950,818
20240319,100200,387146565,2955,2955,2955,2955,769
20240319,100100,384874170,2960,2955,2960,2955,60
20240319,100000,384696775,2950,2950,2965,2950,1000
20240319,095900,381742675,2955,2955,2955,2955,100
20240319,095800,381447175,2960,2960,2960,2960,0
20240319,095700,381447175,2960,2960,2960,2960,0
20240319,095600,381447175,2960,2960,2960,2960,100
20240319,095500,381151175,2960,2940,2960,2940,390
20240319,095400,380003505,2940,2960,2960,2940,10405
20240319,095300,349315915,2960,2960,2960,2960,12
20240319,095200,349280395,2960,2960,2960,2960,10
20240319,095100,349250795,2960,2960,2960,2960,1
20240319,095000,349247835,2955,2955,2960,2955,2578
20240319,094900,341629570,2955,2960,2960,2955,203
20240319,094800,341028695,2965,2965,2965,2965,253
20240319,094700,340278550,2975,2970,2975,2970,3429
20240319,094600,330094415,2975,2975,2975,2975,1000
20240319,094500,327119415,2975,2975,2975,2975,501
20240319,094400,325628940,2985,2985,2985,2985,0
20240319,094300,325628940,2985,2970,2985,2970,221
20240319,094200,324972555,2975,2980,2980,2975,2572
20240319,094100,317320850,2980,2995,2995,2980,2781
20240319,094000,308995070,2995,2995,3000,2995,3711
20240319,093900,297880345,3000,2985,3000,2985,17063
20240319,093800,246704500,2975,2980,2980,2975,1295
20240319,093700,242851860,2990,2995,2995,2990,940
20240319,093600,240040760,2995,2985,2995,2985,1578
20240319,093500,235315130,2995,2985,2995,2980,1876
20240319,093400,229706770,2985,2985,2985,2975,856
20240319,093300,227152145,2995,2995,2995,2995,0
20240319,093200,227152145,2995,2995,2995,2995,7
20240319,093100,227131180,2975,2975,2975,2975,2
20240319,093000,227125230,2975,2995,2995,2975,722
20240319,092900,224976360,2995,2990,3000,2990,8412
20240319,092800,199818910,2985,2980,2985,2965,3062
20240319,092700,190679075,2980,2980,2985,2960,465
20240319,092600,189299325,2975,2980,2980,2975,826
20240319,092500,186839345,2980,2980,2980,2980,854
20240319,092400,184294425,2965,2980,2980,2950,5446
20240319,092300,168219320,2975,2950,2975,2950,11995
20240319,092200,132729130,2950,2945,2950,2945,2206
20240319,092100,126228960,2960,2965,2965,2945,5011
20240319,092000,111471035,2965,2965,2965,2965,0
20240319,091900,111471035,2965,2965,2965,2965,0
20240319,091800,111471035,2965,2945,2965,2945,1576
20240319,091700,106811750,2945,2950,2950,2935,5011
20240319,091600,92056905,2955,2955,2955,2955,2278
20240319,091500,85325415,2960,2960,2975,2960,1264
20240319,091400,81576025,2975,2975,2975,2975,0
20240319,091300,81576025,2975,2975,2975,2975,1
20240319,091200,81573050,2975,2970,2975,2970,805
20240319,091100,79178505,2975,2945,2975,2945,2522
20240319,091000,71729635,2955,2950,2955,2930,2213
20240319,090900,65206570,2955,2950,2955,2950,2082
20240319,090800,59063145,2950,2940,2950,2940,350
20240319,090700,58033190,2920,2920,2920,2920,50
20240319,090600,57887190,2920,2920,2920,2920,200
20240319,090500,57303190,2945,2915,2945,2915,102
20240319,090400,57005805,2915,2935,2950,2915,2130
20240319,090300,50779335,2930,2925,2930,2925,307
20240319,090200,49880885,2930,2985,2990,2910,7208
20240319,090100,28738555,2985,2930,2985,2900,3422
20240319,090000,18755740,2900,2950,2950,2900,6298