stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,212500,817805050,36000,36000,36000,36000,232
20240305,212400,817805050,36000,36000,36000,36000,0
20240305,212300,817805050,36000,36000,36000,36000,0
20240305,212200,817805050,36000,36000,36000,36000,0
20240305,212100,817805050,36000,36000,36000,36000,0
20240305,212000,817805050,36000,36000,36000,36000,0
20240305,211900,817805050,36000,36000,36000,36000,0
20240305,211800,817805050,36000,36000,36000,36000,0
20240305,211700,817805050,36000,36000,36000,36000,0
20240305,211600,817805050,36000,36000,36000,36000,0
20240305,211500,817805050,36000,36000,36000,36000,0
20240305,211400,817805050,36000,36000,36000,36000,0
20240305,211300,817805050,36000,36000,36000,36000,0
20240305,211200,817805050,36000,36000,36000,36000,0
20240305,211100,817805050,36000,36000,36000,36000,0
20240305,211000,817805050,36000,36000,36000,36000,0
20240305,210900,817805050,36000,36000,36000,36000,0
20240305,210800,817805050,36000,36000,36000,36000,0
20240305,210700,817805050,36000,36000,36000,36000,0
20240305,210600,817805050,36000,36000,36000,36000,0
20240305,210500,817805050,36000,36000,36000,36000,0
20240305,210400,817805050,36000,36000,36000,36000,0
20240305,210300,817805050,36000,36000,36000,36000,0
20240305,210200,817805050,36000,36000,36000,36000,0
20240305,210100,817805050,36000,36000,36000,36000,0
20240305,210000,817805050,36000,36000,36000,36000,0
20240305,205900,817805050,36000,36000,36000,36000,0
20240305,205800,817805050,36000,36000,36000,36000,0
20240305,205700,817805050,36000,36000,36000,36000,0
20240305,205600,817805050,36000,36000,36000,36000,0
20240305,205500,817805050,36000,36000,36000,36000,232
20240305,205400,817805050,36000,36000,36000,36000,0
20240305,205300,817805050,36000,36000,36000,36000,0
20240305,205200,817805050,36000,36000,36000,36000,0
20240305,205100,817805050,36000,36000,36000,36000,0
20240305,205000,817805050,36000,36000,36000,36000,0
20240305,204900,817805050,36000,36000,36000,36000,0
20240305,204800,817805050,36000,36000,36000,36000,0
20240305,204700,817805050,36000,36000,36000,36000,0
20240305,204600,817805050,36000,36000,36000,36000,0
20240305,204500,817805050,36000,36000,36000,36000,0
20240305,204400,817805050,36000,36000,36000,36000,0
20240305,204300,817805050,36000,36000,36000,36000,0
20240305,204200,817805050,36000,36000,36000,36000,0
20240305,204100,817805050,36000,36000,36000,36000,0
20240305,204000,817805050,36000,36000,36000,36000,0
20240305,203900,817805050,36000,36000,36000,36000,0
20240305,203800,817805050,36000,36000,36000,36000,0
20240305,203700,817805050,36000,36000,36000,36000,0
20240305,203600,817805050,36000,36000,36000,36000,0
20240305,203500,817805050,36000,36000,36000,36000,0
20240305,203400,817805050,36000,36000,36000,36000,0
20240305,203300,817805050,36000,36000,36000,36000,0
20240305,203200,817805050,36000,36000,36000,36000,0
20240305,203100,817805050,36000,36000,36000,36000,0
20240305,203000,817805050,36000,36000,36000,36000,0
20240305,202900,817805050,36000,36000,36000,36000,0
20240305,202800,817805050,36000,36000,36000,36000,0
20240305,202700,817805050,36000,36000,36000,36000,0
20240305,202600,817805050,36000,36000,36000,36000,0
20240305,202500,817805050,36000,36000,36000,36000,232
20240305,202400,817805050,36000,36000,36000,36000,0
20240305,202300,817805050,36000,36000,36000,36000,0
20240305,202200,817805050,36000,36000,36000,36000,0
20240305,202100,817805050,36000,36000,36000,36000,0
20240305,202000,817805050,36000,36000,36000,36000,0
20240305,201900,817805050,36000,36000,36000,36000,0
20240305,201800,817805050,36000,36000,36000,36000,0
20240305,201700,817805050,36000,36000,36000,36000,0
20240305,201600,817805050,36000,36000,36000,36000,0
20240305,201500,817805050,36000,36000,36000,36000,0
20240305,201400,817805050,36000,36000,36000,36000,0
20240305,201300,817805050,36000,36000,36000,36000,0
20240305,201200,817805050,36000,36000,36000,36000,0
20240305,201100,817805050,36000,36000,36000,36000,0
20240305,201000,817805050,36000,36000,36000,36000,0
20240305,200900,817805050,36000,36000,36000,36000,0
20240305,200800,817805050,36000,36000,36000,36000,0
20240305,200700,817805050,36000,36000,36000,36000,0
20240305,200600,817805050,36000,36000,36000,36000,0
20240305,200500,817805050,36000,36000,36000,36000,0
20240305,200400,817805050,36000,36000,36000,36000,0
20240305,200300,817805050,36000,36000,36000,36000,0
20240305,200200,817805050,36000,36000,36000,36000,0
20240305,200100,817805050,36000,36000,36000,36000,0
20240305,200000,817805050,36000,36000,36000,36000,0
20240305,195900,817805050,36000,36000,36000,36000,0
20240305,195800,817805050,36000,36000,36000,36000,0
20240305,195700,817805050,36000,36000,36000,36000,0
20240305,195600,817805050,36000,36000,36000,36000,0
20240305,195500,817805050,36000,36000,36000,36000,232
20240305,195400,817805050,36000,36000,36000,36000,0
20240305,195300,817805050,36000,36000,36000,36000,0
20240305,195200,817805050,36000,36000,36000,36000,0
20240305,195100,817805050,36000,36000,36000,36000,0
20240305,195000,817805050,36000,36000,36000,36000,0
20240305,194900,817805050,36000,36000,36000,36000,0
20240305,194800,817805050,36000,36000,36000,36000,0
20240305,194700,817805050,36000,36000,36000,36000,0
20240305,194600,817805050,36000,36000,36000,36000,0
20240305,194500,817805050,36000,36000,36000,36000,0
20240305,194400,817805050,36000,36000,36000,36000,0
20240305,194300,817805050,36000,36000,36000,36000,0
20240305,194200,817805050,36000,36000,36000,36000,0
20240305,194100,817805050,36000,36000,36000,36000,0
20240305,194000,817805050,36000,36000,36000,36000,0
20240305,193900,817805050,36000,36000,36000,36000,0
20240305,193800,817805050,36000,36000,36000,36000,0
20240305,193700,817805050,36000,36000,36000,36000,0
20240305,193600,817805050,36000,36000,36000,36000,0
20240305,193500,817805050,36000,36000,36000,36000,0
20240305,193400,817805050,36000,36000,36000,36000,0
20240305,193300,817805050,36000,36000,36000,36000,0
20240305,193200,817805050,36000,36000,36000,36000,0
20240305,193100,817805050,36000,36000,36000,36000,0
20240305,193000,817805050,36000,36000,36000,36000,0
20240305,192900,817805050,36000,36000,36000,36000,0
20240305,192800,817805050,36000,36000,36000,36000,0
20240305,192700,817805050,36000,36000,36000,36000,0
20240305,192600,817805050,36000,36000,36000,36000,0
20240305,192500,817805050,36000,36000,36000,36000,232
20240305,192400,817805050,36000,36000,36000,36000,0
20240305,192300,817805050,36000,36000,36000,36000,0
20240305,192200,817805050,36000,36000,36000,36000,0
20240305,192100,817805050,36000,36000,36000,36000,0
20240305,192000,817805050,36000,36000,36000,36000,0
20240305,191900,817805050,36000,36000,36000,36000,0
20240305,191800,817805050,36000,36000,36000,36000,0
20240305,191700,817805050,36000,36000,36000,36000,0
20240305,191600,817805050,36000,36000,36000,36000,0
20240305,191500,817805050,36000,36000,36000,36000,0
20240305,191400,817805050,36000,36000,36000,36000,0
20240305,191300,817805050,36000,36000,36000,36000,0
20240305,191200,817805050,36000,36000,36000,36000,0
20240305,191100,817805050,36000,36000,36000,36000,0
20240305,191000,817805050,36000,36000,36000,36000,0
20240305,190900,817805050,36000,36000,36000,36000,0
20240305,190800,817805050,36000,36000,36000,36000,0
20240305,190700,817805050,36000,36000,36000,36000,0
20240305,190600,817805050,36000,36000,36000,36000,0
20240305,190500,817805050,36000,36000,36000,36000,0
20240305,190400,817805050,36000,36000,36000,36000,0
20240305,190300,817805050,36000,36000,36000,36000,0
20240305,190200,817805050,36000,36000,36000,36000,0
20240305,190100,817805050,36000,36000,36000,36000,0
20240305,190000,817805050,36000,36000,36000,36000,0
20240305,185900,817805050,36000,36000,36000,36000,0
20240305,185800,817805050,36000,36000,36000,36000,0
20240305,185700,817805050,36000,36000,36000,36000,0
20240305,185600,817805050,36000,36000,36000,36000,0
20240305,185500,817805050,36000,36000,36000,36000,232
20240305,185400,817805050,36000,36000,36000,36000,0
20240305,185300,817805050,36000,36000,36000,36000,0
20240305,185200,817805050,36000,36000,36000,36000,0
20240305,185100,817805050,36000,36000,36000,36000,0
20240305,185000,817805050,36000,36000,36000,36000,0
20240305,184900,817805050,36000,36000,36000,36000,0
20240305,184800,817805050,36000,36000,36000,36000,0
20240305,184700,817805050,36000,36000,36000,36000,0
20240305,184600,817805050,36000,36000,36000,36000,0
20240305,184500,817805050,36000,36000,36000,36000,0
20240305,184400,817805050,36000,36000,36000,36000,0
20240305,184300,817805050,36000,36000,36000,36000,0
20240305,184200,817805050,36000,36000,36000,36000,0
20240305,184100,817805050,36000,36000,36000,36000,0
20240305,184000,817805050,36000,36000,36000,36000,0
20240305,183900,817805050,36000,36000,36000,36000,0
20240305,183800,817805050,36000,36000,36000,36000,0
20240305,183700,817805050,36000,36000,36000,36000,0
20240305,183600,817805050,36000,36000,36000,36000,0
20240305,183500,817805050,36000,36000,36000,36000,0
20240305,183400,817805050,36000,36000,36000,36000,0
20240305,183300,817805050,36000,36000,36000,36000,0
20240305,183200,817805050,36000,36000,36000,36000,0
20240305,183100,817805050,36000,36000,36000,36000,0
20240305,183000,817805050,36000,36000,36000,36000,0
20240305,182900,817805050,36000,36000,36000,36000,0
20240305,182800,817805050,36000,36000,36000,36000,0
20240305,182700,817805050,36000,36000,36000,36000,0
20240305,182600,817805050,36000,36000,36000,36000,0
20240305,182500,817805050,36000,36000,36000,36000,232
20240305,182400,817805050,36000,36000,36000,36000,0
20240305,182300,817805050,36000,36000,36000,36000,0
20240305,182200,817805050,36000,36000,36000,36000,0
20240305,182100,817805050,36000,36000,36000,36000,0
20240305,182000,817805050,36000,36000,36000,36000,0
20240305,181900,817805050,36000,36000,36000,36000,0
20240305,181800,817805050,36000,36000,36000,36000,0
20240305,181700,817805050,36000,36000,36000,36000,0
20240305,181600,817805050,36000,36000,36000,36000,0
20240305,181500,817805050,36000,36000,36000,36000,0
20240305,181400,817805050,36000,36000,36000,36000,0
20240305,181300,817805050,36000,36000,36000,36000,0
20240305,181200,817805050,36000,36000,36000,36000,0
20240305,181100,817805050,36000,36000,36000,36000,0
20240305,181000,817805050,36000,36000,36000,36000,0
20240305,180900,817805050,36000,36000,36000,36000,0
20240305,180800,817805050,36000,36000,36000,36000,0
20240305,180700,817805050,36000,36000,36000,36000,0
20240305,180600,817805050,36000,36000,36000,36000,0
20240305,180500,817805050,36000,36000,36000,36000,0
20240305,180400,817805050,36000,36000,36000,36000,0
20240305,180300,817805050,36000,36000,36000,36000,0
20240305,180200,817805050,36000,36000,36000,36000,0
20240305,180100,817805050,36000,36000,36000,36000,0
20240305,180000,817805050,36000,36000,36000,36000,0
20240305,175900,817805050,36000,36000,36000,36000,0
20240305,175800,817805050,36000,36000,36000,36000,0
20240305,175700,817805050,36000,36000,36000,36000,0
20240305,175600,817805050,36000,36000,36000,36000,0
20240305,175500,817805050,36000,36000,36000,36000,232
20240305,175400,817805050,36000,36000,36000,36000,0
20240305,175300,817805050,36000,36000,36000,36000,0
20240305,175200,817805050,36000,36000,36000,36000,0
20240305,175100,817805050,36000,36000,36000,36000,0
20240305,175000,817805050,36000,36000,36000,36000,0
20240305,174900,817805050,36000,36000,36000,36000,0
20240305,174800,817805050,36000,36000,36000,36000,0
20240305,174700,817805050,36000,36000,36000,36000,0
20240305,174600,817805050,36000,36000,36000,36000,0
20240305,174500,817805050,36000,36000,36000,36000,0
20240305,174400,817805050,36000,36000,36000,36000,0
20240305,174300,817805050,36000,36000,36000,36000,0
20240305,174200,817805050,36000,36000,36000,36000,0
20240305,174100,817805050,36000,36000,36000,36000,0
20240305,174000,817805050,36000,36000,36000,36000,0
20240305,173900,817805050,36000,36000,36000,36000,0
20240305,173800,817805050,36000,36000,36000,36000,0
20240305,173700,817805050,36000,36000,36000,36000,0
20240305,173600,817805050,36000,36000,36000,36000,0
20240305,173500,817805050,36000,36000,36000,36000,0
20240305,173400,817805050,36000,36000,36000,36000,0
20240305,173300,817805050,36000,36000,36000,36000,0
20240305,173200,817805050,36000,36000,36000,36000,0
20240305,173100,817805050,36000,36000,36000,36000,0
20240305,173000,817805050,36000,36000,36000,36000,0
20240305,172900,817805050,36000,36000,36000,36000,0
20240305,172800,817805050,36000,36000,36000,36000,0
20240305,172700,817805050,36000,36000,36000,36000,0
20240305,172600,817805050,36000,36000,36000,36000,0
20240305,172500,817805050,36000,36000,36000,36000,232
20240305,172400,817805050,36000,36000,36000,36000,0
20240305,172300,817805050,36000,36000,36000,36000,0
20240305,172200,817805050,36000,36000,36000,36000,0
20240305,172100,817805050,36000,36000,36000,36000,0
20240305,172000,817805050,36000,36000,36000,36000,0
20240305,171900,817805050,36000,36000,36000,36000,0
20240305,171800,817805050,36000,36000,36000,36000,0
20240305,171700,817805050,36000,36000,36000,36000,0
20240305,171600,817805050,36000,36000,36000,36000,0
20240305,171500,817805050,36000,36000,36000,36000,0
20240305,171400,817805050,36000,36000,36000,36000,0
20240305,171300,817805050,36000,36000,36000,36000,0
20240305,171200,817805050,36000,36000,36000,36000,0
20240305,171100,817805050,36000,36000,36000,36000,0
20240305,171000,817805050,36000,36000,36000,36000,0
20240305,170900,817805050,36000,36000,36000,36000,0
20240305,170800,817805050,36000,36000,36000,36000,0
20240305,170700,817805050,36000,36000,36000,36000,0
20240305,170600,817805050,36000,36000,36000,36000,0
20240305,170500,817805050,36000,36000,36000,36000,0
20240305,170400,817805050,36000,36000,36000,36000,0
20240305,170300,817805050,36000,36000,36000,36000,0
20240305,170200,817805050,36000,36000,36000,36000,0
20240305,170100,817805050,36000,36000,36000,36000,0
20240305,170000,817805050,36000,36000,36000,36000,0
20240305,165900,817805050,36000,36000,36000,36000,0
20240305,165800,817805050,36000,36000,36000,36000,0
20240305,165700,817805050,36000,36000,36000,36000,0
20240305,165600,817805050,36000,36000,36000,36000,0
20240305,165500,817805050,36000,36000,36000,36000,232
20240305,165400,817805050,36000,36000,36000,36000,0
20240305,165300,817805050,36000,36000,36000,36000,0
20240305,165200,817805050,36000,36000,36000,36000,0
20240305,165100,817805050,36000,36000,36000,36000,0
20240305,165000,817805050,36000,36000,36000,36000,0
20240305,164900,817805050,36000,36000,36000,36000,0
20240305,164800,817805050,36000,36000,36000,36000,0
20240305,164700,817805050,36000,36000,36000,36000,0
20240305,164600,817805050,36000,36000,36000,36000,0
20240305,164500,817805050,36000,36000,36000,36000,0
20240305,164400,817805050,36000,36000,36000,36000,0
20240305,164300,817805050,36000,36000,36000,36000,0
20240305,164200,817805050,36000,36000,36000,36000,0
20240305,164100,817805050,36000,36000,36000,36000,0
20240305,164000,817805050,36000,36000,36000,36000,0
20240305,163900,817805050,36000,36000,36000,36000,0
20240305,163800,817805050,36000,36000,36000,36000,0
20240305,163700,817805050,36000,36000,36000,36000,0
20240305,163600,817805050,36000,36000,36000,36000,0
20240305,163500,817805050,36000,36000,36000,36000,0
20240305,163400,817805050,36000,36000,36000,36000,0
20240305,163300,817805050,36000,36000,36000,36000,0
20240305,163200,817805050,36000,36000,36000,36000,0
20240305,163100,817805050,36000,36000,36000,36000,0
20240305,163000,817805050,36000,36000,36000,36000,0
20240305,162900,817805050,36000,36000,36000,36000,0
20240305,162800,817805050,36000,36000,36000,36000,0
20240305,162700,817805050,36000,36000,36000,36000,0
20240305,162600,817805050,36000,36000,36000,36000,0
20240305,162500,817805050,36000,36000,36000,36000,232
20240305,162400,817805050,36000,36000,36000,36000,0
20240305,162300,817805050,36000,36000,36000,36000,0
20240305,162200,817805050,36000,36000,36000,36000,0
20240305,162100,817805050,36000,36000,36000,36000,0
20240305,162000,817805050,36000,36000,36000,36000,0
20240305,161900,817805050,36000,36000,36000,36000,0
20240305,161800,817805050,36000,36000,36000,36000,0
20240305,161700,817805050,36000,36000,36000,36000,0
20240305,161600,817805050,36000,36000,36000,36000,0
20240305,161500,817805050,36000,36000,36000,36000,0
20240305,161400,817805050,36000,36000,36000,36000,0
20240305,161300,817805050,36000,36000,36000,36000,0
20240305,161200,817805050,36000,36000,36000,36000,0
20240305,161100,817805050,36000,36000,36000,36000,0
20240305,161000,817805050,36000,36000,36000,36000,0
20240305,160900,817805050,36000,36000,36000,36000,0
20240305,160800,817805050,36000,36000,36000,36000,0
20240305,160700,817805050,36000,36000,36000,36000,0
20240305,160600,817805050,36000,36000,36000,36000,0
20240305,160500,817805050,36000,36000,36000,36000,0
20240305,160400,817805050,36000,36000,36000,36000,0
20240305,160300,817805050,36000,36000,36000,36000,0
20240305,160200,817805050,36000,36000,36000,36000,0
20240305,160100,817805050,36000,36000,36000,36000,0
20240305,160000,817805050,36000,36000,36000,36000,0
20240305,155900,817805050,36000,36000,36000,36000,0
20240305,155800,817805050,36000,36000,36000,36000,0
20240305,155700,817805050,36000,36000,36000,36000,0
20240305,155600,817805050,36000,36000,36000,36000,0
20240305,155500,817805050,36000,36000,36000,36000,232
20240305,155400,817805050,36000,36000,36000,36000,0
20240305,155300,817805050,36000,36000,36000,36000,0
20240305,155200,817805050,36000,36000,36000,36000,0
20240305,155100,817805050,36000,36000,36000,36000,0
20240305,155000,817805050,36000,36000,36000,36000,0
20240305,154900,817805050,36000,36000,36000,36000,0
20240305,154800,817805050,36000,36000,36000,36000,0
20240305,154700,817805050,36000,36000,36000,36000,0
20240305,154600,817805050,36000,36000,36000,36000,0
20240305,154500,817805050,36000,36000,36000,36000,0
20240305,154400,817805050,36000,36000,36000,36000,0
20240305,154300,817805050,36000,36000,36000,36000,0
20240305,154200,817805050,36000,36000,36000,36000,0
20240305,154100,817805050,36000,36000,36000,36000,0
20240305,154000,817805050,36000,36000,36000,36000,0
20240305,153900,817805050,36000,36000,36000,36000,0
20240305,153800,817805050,36000,36000,36000,36000,0
20240305,153700,817805050,36000,36000,36000,36000,0
20240305,153600,817805050,36000,36000,36000,36000,0
20240305,153500,817805050,36000,36000,36000,36000,0
20240305,153400,817805050,36000,36000,36000,36000,0
20240305,153300,817805050,36000,36000,36000,36000,0
20240305,153200,817805050,36000,36000,36000,36000,0
20240305,153100,817805050,36000,36000,36000,36000,0
20240305,153000,817805050,36000,36000,36000,36000,232
20240305,152900,809453050,36050,36050,36050,36050,0
20240305,152800,809453050,36050,36050,36050,36050,0
20240305,152700,809453050,36050,36050,36050,36050,0
20240305,152600,809453050,36050,36050,36050,36050,0
20240305,152500,809453050,36050,36050,36050,36050,0
20240305,152400,809453050,36050,36050,36050,36050,0
20240305,152300,809453050,36050,36050,36050,36050,0
20240305,152200,809453050,36050,36050,36050,36050,0
20240305,152100,809453050,36050,36050,36050,36050,0
20240305,152000,809453050,36050,36050,36050,36050,0
20240305,151900,809453050,36050,36050,36050,36050,0
20240305,151800,809453050,36050,36050,36050,36050,0
20240305,151700,809453050,36050,36050,36050,36050,10
20240305,151600,809092550,35800,35800,35800,35800,4
20240305,151500,808949350,35850,35850,35900,35850,6
20240305,151400,808734200,35850,35900,35900,35850,12
20240305,151300,808303650,35900,35900,35900,35900,4
20240305,151200,808160050,35950,35950,35950,35950,0
20240305,151100,808160050,35950,35950,35950,35850,10
20240305,151000,807800750,35850,35950,36000,35850,9
20240305,150900,807477250,36000,35950,36000,35950,7
20240305,150800,807225450,35950,36150,36150,35950,4
20240305,150700,807081450,36250,35950,36250,35950,272
20240305,150600,797250250,35850,35800,35850,35750,315
20240305,150500,785986700,35850,35950,35950,35850,81
20240305,150400,783082750,35850,35800,35850,35800,10
20240305,150300,782724350,35800,35850,35850,35800,205
20240305,150200,775375250,35850,35850,35900,35850,6
20240305,150100,775160100,35850,35850,35850,35850,7
20240305,150000,774909150,35850,35850,35850,35850,3
20240305,145900,774801600,35850,35800,35850,35800,26
20240305,145800,773869850,35850,35800,35850,35800,6
20240305,145700,773654800,35800,35800,35850,35750,11
20240305,145600,773261150,35750,35750,35750,35750,4
20240305,145500,773118150,35750,35650,35800,35650,32
20240305,145400,771974600,35650,35650,35650,35650,3
20240305,145300,771867650,35650,35600,35650,35600,90
20240305,145200,768663350,35650,35600,35650,35600,10
20240305,145100,768307100,35700,35550,35700,35550,535
20240305,145000,749260950,35500,35600,35600,35500,1706
20240305,144900,688632650,35600,35750,35750,35600,19
20240305,144800,687954950,35800,35750,35800,35750,3
20240305,144700,687847600,35750,35750,35800,35750,20
20240305,144600,687132150,35800,35700,35800,35700,68
20240305,144500,684704350,35650,35700,35700,35650,200
20240305,144400,677564750,35650,35700,35700,35650,47
20240305,144300,675887200,35650,35800,35800,35650,871
20240305,144200,644791600,35800,35950,35950,35800,234
20240305,144100,636399000,35950,35950,36000,35950,9
20240305,144000,636075400,35950,35950,35950,35950,5
20240305,143900,635895650,35950,35950,35950,35950,8
20240305,143800,635608050,35950,35950,35950,35950,5
20240305,143700,635428300,35950,35950,36000,35950,80
20240305,143600,632548800,35900,36000,36000,35900,615
20240305,143500,610412350,35950,36100,36100,35950,1002
20240305,143400,574335700,36000,36000,36000,36000,0
20240305,143300,574335700,36000,36000,36000,36000,0
20240305,143200,574335700,36000,36000,36000,36000,0
20240305,143100,574335700,36000,36000,36000,36000,0
20240305,143000,574335700,36000,36250,36250,36000,846
20240305,142900,543817200,36250,36250,36250,36250,0
20240305,142800,543817200,36250,36250,36250,36250,34
20240305,142700,542584700,36200,36200,36200,36200,0
20240305,142600,542584700,36200,36250,36250,36200,53
20240305,142500,540665300,36250,36250,36250,36250,0
20240305,142400,540665300,36250,36450,36450,36200,650
20240305,142300,517126100,36450,36450,36450,36450,3
20240305,142200,517016750,36500,36500,36500,36500,0
20240305,142100,517016750,36500,36500,36500,36500,0
20240305,142000,517016750,36500,36500,36500,36500,3
20240305,141900,516907250,36500,36500,36500,36500,0
20240305,141800,516907250,36500,36500,36500,36500,0
20240305,141700,516907250,36500,36500,36500,36500,1
20240305,141600,516870750,36450,36500,36500,36450,205
20240305,141500,509398000,36550,36550,36550,36550,0
20240305,141400,509398000,36550,36550,36550,36550,500
20240305,141300,491123000,36600,36600,36600,36600,0
20240305,141200,491123000,36600,36600,36600,36600,39
20240305,141100,489695600,36650,36650,36650,36650,0
20240305,141000,489695600,36650,36650,36650,36650,0
20240305,140900,489695600,36650,36650,36650,36650,0
20240305,140800,489695600,36650,36650,36650,36650,0
20240305,140700,489695600,36650,36650,36650,36650,0
20240305,140600,489695600,36650,36650,36650,36650,1
20240305,140500,489658950,36550,36600,36600,36550,273
20240305,140400,479668000,36600,36600,36600,36600,37
20240305,140300,478313800,36600,36600,36600,36600,63
20240305,140200,476008000,36650,36650,36650,36650,78
20240305,140100,473149300,36600,36600,36600,36600,259
20240305,140000,463669900,36550,36550,36550,36550,4
20240305,135900,463523700,36600,36600,36600,36600,0
20240305,135800,463523700,36600,36600,36600,36600,0
20240305,135700,463523700,36600,36600,36600,36600,0
20240305,135600,463523700,36600,36600,36600,36600,44
20240305,135500,461913300,36650,36650,36650,36650,0
20240305,135400,461913300,36650,36650,36650,36650,0
20240305,135300,461913300,36650,36650,36650,36650,37
20240305,135200,460557250,36650,36550,36650,36550,623
20240305,135100,437764000,36500,36500,36500,36500,340
20240305,135000,425354000,36450,36450,36450,36450,0
20240305,134900,425354000,36450,36450,36450,36450,0
20240305,134800,425354000,36450,36450,36450,36450,0
20240305,134700,425354000,36450,36450,36450,36450,0
20240305,134600,425354000,36450,36450,36450,36450,0
20240305,134500,425354000,36450,36450,36450,36450,10
20240305,134400,424989500,36450,36450,36450,36450,0
20240305,134300,424989500,36450,36450,36450,36450,16
20240305,134200,424406300,36500,36500,36500,36500,0
20240305,134100,424406300,36500,36500,36500,36500,0
20240305,134000,424406300,36500,36500,36500,36500,1
20240305,133900,424369800,36400,36500,36500,36400,41
20240305,133800,422874400,36450,36450,36450,36450,10
20240305,133700,422509900,36450,36450,36450,36450,0
20240305,133600,422509900,36450,36450,36450,36450,0
20240305,133500,422509900,36450,36450,36450,36450,31
20240305,133400,421379950,36450,36450,36450,36450,10
20240305,133300,421015450,36450,36450,36450,36450,0
20240305,133200,421015450,36450,36400,36450,36400,181
20240305,133100,414423000,36350,36350,36350,36350,0
20240305,133000,414423000,36350,36300,36350,36300,8
20240305,132900,414132500,36300,36300,36300,36300,9
20240305,132800,413805800,36300,36300,36300,36300,156
20240305,132700,408143000,36300,36300,36300,36300,103
20240305,132600,404404100,36400,36400,36400,36400,0
20240305,132500,404404100,36400,36400,36400,36400,0
20240305,132400,404404100,36400,36400,36400,36400,0
20240305,132300,404404100,36400,36400,36400,36400,6
20240305,132200,404185700,36400,36400,36400,36400,1
20240305,132100,404149300,36400,36400,36400,36400,1
20240305,132000,404112900,36400,36400,36450,36400,33
20240305,131900,402910150,36450,36450,36450,36450,1
20240305,131800,402873700,36250,36250,36250,36250,42
20240305,131700,401351200,36250,36250,36250,36250,0
20240305,131600,401351200,36250,36250,36250,36250,0
20240305,131500,401351200,36250,36250,36250,36250,10
20240305,131400,400988700,36450,36450,36450,36450,1
20240305,131300,400952250,36250,36250,36250,36250,0
20240305,131200,400952250,36250,36250,36250,36250,0
20240305,131100,400952250,36250,36250,36250,36250,11
20240305,131000,400553500,36200,36200,36200,36200,0
20240305,130900,400553500,36200,36200,36200,36200,0
20240305,130800,400553500,36200,36300,36300,36200,11
20240305,130700,400155200,36500,36500,36500,36500,0
20240305,130600,400155200,36500,36500,36500,36500,9
20240305,130500,399826700,36500,36300,36500,36300,105
20240305,130400,396015000,36400,36400,36400,36350,206
20240305,130300,388521750,36400,36400,36400,36400,0
20240305,130200,388521750,36400,36400,36400,36400,3
20240305,130100,388412550,36400,36400,36400,36400,0
20240305,130000,388412550,36400,36600,36650,36400,303
20240305,125900,377315400,36600,36600,36600,36600,0
20240305,125800,377315400,36600,36600,36600,36600,0
20240305,125700,377315400,36600,36600,36600,36600,0
20240305,125600,377315400,36600,36600,36600,36600,0
20240305,125500,377315400,36600,36550,36600,36550,2
20240305,125400,377242250,36450,36450,36450,36450,29
20240305,125300,376185200,36450,36450,36450,36450,1
20240305,125200,376148750,36600,36600,36600,36600,0
20240305,125100,376148750,36600,36550,36600,36550,46
20240305,125000,374467250,36500,36400,36500,36400,842
20240305,124900,343769600,36300,36300,36300,36300,0
20240305,124800,343769600,36300,36300,36300,36300,0
20240305,124700,343769600,36300,36250,36300,36250,103
20240305,124600,340030750,36300,36250,36300,36250,100
20240305,124500,336400850,36200,36200,36200,36200,2
20240305,124400,336328450,36200,36200,36200,36200,1
20240305,124300,336292250,36400,36250,36400,36250,617
20240305,124200,313891200,36200,36050,36200,36050,263
20240305,124100,304380900,36000,35950,36000,35950,52
20240305,124000,302508950,35950,35950,35950,35950,11
20240305,123900,302113500,35850,35850,35850,35850,0
20240305,123800,302113500,35850,35850,35850,35850,0
20240305,123700,302113500,35850,35850,35850,35850,33
20240305,123600,300930450,35750,35750,35750,35750,0
20240305,123500,300930450,35750,35750,35750,35750,0
20240305,123400,300930450,35750,35750,35750,35750,80
20240305,123300,298070450,35850,35850,35850,35850,0
20240305,123200,298070450,35850,35850,35850,35850,0
20240305,123100,298070450,35850,35850,35850,35850,0
20240305,123000,298070450,35850,35850,35850,35850,0
20240305,122900,298070450,35850,35850,35850,35850,0
20240305,122800,298070450,35850,35850,35850,35850,0
20240305,122700,298070450,35850,35850,35850,35850,0
20240305,122600,298070450,35850,35850,35850,35850,0
20240305,122500,298070450,35850,35850,35850,35850,0
20240305,122400,298070450,35850,35850,35850,35850,0
20240305,122300,298070450,35850,35850,35850,35850,61
20240305,122200,295883600,35750,35750,35750,35750,0
20240305,122100,295883600,35750,35750,35750,35750,0
20240305,122000,295883600,35750,35750,35750,35750,0
20240305,121900,295883600,35750,35750,35750,35750,0
20240305,121800,295883600,35750,35750,35750,35750,0
20240305,121700,295883600,35750,35750,35750,35750,0
20240305,121600,295883600,35750,35750,35750,35750,101
20240305,121500,292272850,35800,35800,35800,35800,0
20240305,121400,292272850,35800,35900,35900,35800,318
20240305,121300,280882150,35850,35850,35850,35850,0
20240305,121200,280882150,35850,35850,35850,35850,0
20240305,121100,280882150,35850,35850,35850,35850,0
20240305,121000,280882150,35850,35850,35850,35850,0
20240305,120900,280882150,35850,35850,35850,35850,0
20240305,120800,280882150,35850,35850,35850,35850,0
20240305,120700,280882150,35850,35850,35850,35850,0
20240305,120600,280882150,35850,35850,35850,35850,1
20240305,120500,280846300,36050,36050,36050,36050,0
20240305,120400,280846300,36050,36050,36050,36050,0
20240305,120300,280846300,36050,36050,36050,36050,0
20240305,120200,280846300,36050,36050,36050,36050,1
20240305,120100,280810250,35850,35850,35850,35850,0
20240305,120000,280810250,35850,35850,35850,35850,0
20240305,115900,280810250,35850,35850,35850,35850,0
20240305,115800,280810250,35850,35850,35850,35850,0
20240305,115700,280810250,35850,35850,35850,35850,0
20240305,115600,280810250,35850,35850,35850,35850,0
20240305,115500,280810250,35850,35850,35850,35850,0
20240305,115400,280810250,35850,35850,35850,35850,0
20240305,115300,280810250,35850,35850,35850,35850,0
20240305,115200,280810250,35850,35850,35850,35850,0
20240305,115100,280810250,35850,35850,35850,35850,0
20240305,115000,280810250,35850,35850,35850,35850,0
20240305,114900,280810250,35850,35850,35850,35850,0
20240305,114800,280810250,35850,35850,35850,35850,0
20240305,114700,280810250,35850,35850,35850,35850,0
20240305,114600,280810250,35850,35850,35850,35850,9
20240305,114500,280487600,36000,36000,36000,36000,0
20240305,114400,280487600,36000,36000,36000,36000,0
20240305,114300,280487600,36000,36000,36000,36000,10
20240305,114200,280127600,36050,36050,36050,36050,0
20240305,114100,280127600,36050,36050,36050,36050,0
20240305,114000,280127600,36050,36050,36050,36050,0
20240305,113900,280127600,36050,36050,36050,36050,0
20240305,113800,280127600,36050,36050,36050,36050,1
20240305,113700,280091550,35850,35850,35850,35850,0
20240305,113600,280091550,35850,35850,35850,35850,0
20240305,113500,280091550,35850,35850,35850,35850,0
20240305,113400,280091550,35850,35850,35850,35850,0
20240305,113300,280091550,35850,35850,35850,35850,0
20240305,113200,280091550,35850,35850,35850,35850,0
20240305,113100,280091550,35850,35850,35850,35850,0
20240305,113000,280091550,35850,35850,35850,35850,0
20240305,112900,280091550,35850,35850,35850,35850,0
20240305,112800,280091550,35850,35850,35850,35850,0
20240305,112700,280091550,35850,35850,35850,35850,0
20240305,112600,280091550,35850,35850,35850,35850,3
20240305,112500,279984000,36050,36050,36050,36050,0
20240305,112400,279984000,36050,36050,36050,36050,0
20240305,112300,279984000,36050,36050,36050,36050,0
20240305,112200,279984000,36050,36050,36050,36050,0
20240305,112100,279984000,36050,36050,36050,36050,0
20240305,112000,279984000,36050,36050,36050,36050,1
20240305,111900,279947950,36000,36000,36000,36000,0
20240305,111800,279947950,36000,36000,36000,36000,0
20240305,111700,279947950,36000,36000,36000,36000,0
20240305,111600,279947950,36000,36000,36000,36000,8
20240305,111500,279659950,35750,35750,35750,35750,0
20240305,111400,279659950,35750,35750,35750,35750,0
20240305,111300,279659950,35750,35750,35750,35750,0
20240305,111200,279659950,35750,35750,35750,35750,300
20240305,111100,268934950,35750,35800,35800,35750,22
20240305,111000,268147800,36000,36050,36050,36000,1115
20240305,110900,227997800,36100,36100,36100,36100,0
20240305,110800,227997800,36100,36100,36100,36100,0
20240305,110700,227997800,36100,36100,36100,36100,3
20240305,110600,227889500,36100,36100,36100,36100,33
20240305,110500,226698200,36300,36300,36300,36300,100
20240305,110400,223068200,36350,36350,36350,36350,0
20240305,110300,223068200,36350,36350,36350,36350,0
20240305,110200,223068200,36350,36250,36350,36250,22
20240305,110100,222268650,36250,36100,36250,36100,2
20240305,110000,222196300,36450,36450,36450,36450,0
20240305,105900,222196300,36450,36450,36450,36450,0
20240305,105800,222196300,36450,36450,36450,36450,0
20240305,105700,222196300,36450,36450,36450,36450,0
20240305,105600,222196300,36450,36450,36450,36450,0
20240305,105500,222196300,36450,36450,36450,36450,0
20240305,105400,222196300,36450,36450,36450,36450,0
20240305,105300,222196300,36450,36450,36450,36450,0
20240305,105200,222196300,36450,36450,36450,36450,3
20240305,105100,222086950,36500,36500,36500,36500,0
20240305,105000,222086950,36500,36500,36500,36500,0
20240305,104900,222086950,36500,36450,36500,36450,33
20240305,104800,220882500,36500,36100,36500,36100,21
20240305,104700,220117650,36300,36250,36300,36250,654
20240305,104600,196382350,36250,36250,36250,36250,1
20240305,104500,196346100,36300,36250,36300,36250,17
20240305,104400,195729450,36200,35800,36200,35800,1123
20240305,104300,155350200,36000,36000,36000,36000,0
20240305,104200,155350200,36000,36000,36000,36000,0
20240305,104100,155350200,36000,35800,36000,35800,114
20240305,104000,151253800,35800,35800,35800,35800,2
20240305,103900,151182200,35800,35800,35800,35800,3
20240305,103800,151074800,35800,35800,35800,35800,0
20240305,103700,151074800,35800,35800,35800,35800,3
20240305,103600,150967400,35850,35850,35850,35850,0
20240305,103500,150967400,35850,35850,35850,35850,0
20240305,103400,150967400,35850,35850,35850,35850,0
20240305,103300,150967400,35850,35850,35850,35850,3
20240305,103200,150859850,35850,35850,35850,35850,1
20240305,103100,150824000,35800,35800,35800,35800,1
20240305,103000,150788200,35850,35850,35850,35850,1
20240305,102900,150752350,35800,35800,35800,35800,5
20240305,102800,150573350,35800,35650,35800,35650,285
20240305,102700,140401400,35600,35600,35600,35600,0
20240305,102600,140401400,35600,35600,35600,35600,0
20240305,102500,140401400,35600,35600,35600,35600,0
20240305,102400,140401400,35600,35600,35600,35600,1
20240305,102300,140365800,35600,35600,35600,35600,0
20240305,102200,140365800,35600,35600,35600,35600,5
20240305,102100,140187800,35650,35650,35650,35650,0
20240305,102000,140187800,35650,35650,35650,35650,1
20240305,101900,140152150,35550,35550,35550,35550,3
20240305,101800,140045500,35550,35550,35550,35550,0
20240305,101700,140045500,35550,35550,35550,35550,0
20240305,101600,140045500,35550,35550,35550,35550,0
20240305,101500,140045500,35550,35550,35550,35550,0
20240305,101400,140045500,35550,35550,35550,35550,1
20240305,101300,140009950,35450,35500,35500,35450,11
20240305,101200,139619800,35500,35500,35500,35500,2
20240305,101100,139548800,35500,35500,35500,35500,0
20240305,101000,139548800,35500,35500,35500,35500,0
20240305,100900,139548800,35500,35500,35500,35500,5
20240305,100800,139371300,35500,35500,35500,35500,450
20240305,100700,123396300,35500,35500,35500,35500,235
20240305,100600,115053800,35500,35500,35500,35500,60
20240305,100500,112923800,35500,35550,35550,35500,618
20240305,100400,90983650,35550,35550,35550,35550,1
20240305,100300,90948100,35550,35550,35550,35550,0
20240305,100200,90948100,35550,35550,35550,35550,0
20240305,100100,90948100,35550,35550,35550,35550,5
20240305,100000,90770350,35750,35750,35800,35750,7
20240305,095900,90520050,35750,35750,35750,35750,1
20240305,095800,90484300,35750,35700,35750,35700,142
20240305,095700,85414800,35700,35700,35700,35700,0
20240305,095600,85414800,35700,35700,35700,35700,25
20240305,095500,84522300,35650,35550,35650,35550,6
20240305,095400,84308850,35500,35500,35500,35500,0
20240305,095300,84308850,35500,35500,35500,35500,10
20240305,095200,83953850,35500,35500,35500,35500,0
20240305,095100,83953850,35500,35500,35500,35500,0
20240305,095000,83953850,35500,35500,35500,35500,8
20240305,094900,83669850,35500,35500,35500,35500,3
20240305,094800,83563350,35550,35550,35550,35550,0
20240305,094700,83563350,35550,35500,35550,35500,313
20240305,094600,72436350,35550,35500,35550,35500,38
20240305,094500,71087300,35450,35500,35500,35450,116
20240305,094400,66969450,35500,35600,35600,35500,201
20240305,094300,59833850,35600,35600,35600,35600,82
20240305,094200,56914650,35600,35600,35600,35600,45
20240305,094100,55312650,35600,35600,35600,35600,51
20240305,094000,53497050,35650,35650,35650,35650,79
20240305,093900,50680700,35650,35650,35650,35650,0
20240305,093800,50680700,35650,35650,35650,35650,50
20240305,093700,48898200,35700,35700,35700,35700,41
20240305,093600,47434500,35700,35700,35700,35700,150
20240305,093500,42079500,35700,35700,35700,35700,27
20240305,093400,41115600,35800,35800,35800,35800,0
20240305,093300,41115600,35800,35800,35800,35800,31
20240305,093200,40005800,35800,35800,35800,35800,0
20240305,093100,40005800,35800,35800,35800,35800,2
20240305,093000,39934200,35800,35800,35800,35800,1
20240305,092900,39898400,35800,35800,35800,35800,7
20240305,092800,39647800,35800,35800,35800,35800,0
20240305,092700,39647800,35800,35750,35800,35750,56
20240305,092600,37643450,35750,35750,35750,35750,0
20240305,092500,37643450,35750,35750,35750,35750,69
20240305,092400,35176700,35750,35750,35750,35750,1
20240305,092300,35140950,35650,35650,35650,35650,31
20240305,092200,34035800,35750,35750,35750,35750,0
20240305,092100,34035800,35750,35700,35750,35700,118
20240305,092000,29820650,35650,35650,35650,35600,100
20240305,091900,26258150,35600,35600,35600,35600,1
20240305,091800,26222550,35650,35650,35650,35650,0
20240305,091700,26222550,35650,35650,35650,35650,0
20240305,091600,26222550,35650,35650,35650,35650,26
20240305,091500,25295650,35650,35650,35650,35650,64
20240305,091400,23014050,35650,35650,35650,35650,3
20240305,091300,22907100,35650,35600,35650,35600,22
20240305,091200,22122950,35650,35650,35650,35650,0
20240305,091100,22122950,35650,35650,35650,35650,3
20240305,091000,22016000,35400,35500,35500,35350,200
20240305,090900,14932350,35750,35750,35750,35750,0
20240305,090800,14932350,35750,35750,35750,35750,0
20240305,090700,14932350,35750,35750,35750,35750,6
20240305,090600,14717850,35250,35250,35250,35250,0
20240305,090500,14717850,35250,35400,35400,35250,6
20240305,090400,14506200,35500,35500,35800,35500,112
20240305,090300,10529900,35500,35800,35800,35500,77
20240305,090200,7791600,35500,35350,35500,35350,10
20240305,090100,7436750,35000,35050,35050,35000,30
20240305,090000,6386700,34900,34900,34900,34900,183