stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,192800,2429844070,2885,2885,2885,2885,19588
20240315,192700,2429844070,2885,2885,2885,2885,0
20240315,192600,2429844070,2885,2885,2885,2885,0
20240315,192500,2429844070,2885,2885,2885,2885,0
20240315,192400,2429844070,2885,2885,2885,2885,0
20240315,192300,2429844070,2885,2885,2885,2885,0
20240315,192200,2429844070,2885,2885,2885,2885,0
20240315,192100,2429844070,2885,2885,2885,2885,0
20240315,192000,2429844070,2885,2885,2885,2885,0
20240315,191900,2429844070,2885,2885,2885,2885,0
20240315,191800,2429844070,2885,2885,2885,2885,0
20240315,191700,2429844070,2885,2885,2885,2885,0
20240315,191600,2429844070,2885,2885,2885,2885,0
20240315,191500,2429844070,2885,2885,2885,2885,0
20240315,191400,2429844070,2885,2885,2885,2885,0
20240315,191300,2429844070,2885,2885,2885,2885,0
20240315,191200,2429844070,2885,2885,2885,2885,0
20240315,191100,2429844070,2885,2885,2885,2885,0
20240315,191000,2429844070,2885,2885,2885,2885,0
20240315,190900,2429844070,2885,2885,2885,2885,0
20240315,190800,2429844070,2885,2885,2885,2885,0
20240315,190700,2429844070,2885,2885,2885,2885,0
20240315,190600,2429844070,2885,2885,2885,2885,0
20240315,190500,2429844070,2885,2885,2885,2885,0
20240315,190400,2429844070,2885,2885,2885,2885,0
20240315,190300,2429844070,2885,2885,2885,2885,0
20240315,190200,2429844070,2885,2885,2885,2885,0
20240315,190100,2429844070,2885,2885,2885,2885,0
20240315,190000,2429844070,2885,2885,2885,2885,0
20240315,185900,2429844070,2885,2885,2885,2885,0
20240315,185800,2429844070,2885,2885,2885,2885,19588
20240315,185700,2429844070,2885,2885,2885,2885,0
20240315,185600,2429844070,2885,2885,2885,2885,0
20240315,185500,2429844070,2885,2885,2885,2885,0
20240315,185400,2429844070,2885,2885,2885,2885,0
20240315,185300,2429844070,2885,2885,2885,2885,0
20240315,185200,2429844070,2885,2885,2885,2885,0
20240315,185100,2429844070,2885,2885,2885,2885,0
20240315,185000,2429844070,2885,2885,2885,2885,0
20240315,184900,2429844070,2885,2885,2885,2885,0
20240315,184800,2429844070,2885,2885,2885,2885,0
20240315,184700,2429844070,2885,2885,2885,2885,0
20240315,184600,2429844070,2885,2885,2885,2885,0
20240315,184500,2429844070,2885,2885,2885,2885,0
20240315,184400,2429844070,2885,2885,2885,2885,0
20240315,184300,2429844070,2885,2885,2885,2885,0
20240315,184200,2429844070,2885,2885,2885,2885,0
20240315,184100,2429844070,2885,2885,2885,2885,0
20240315,184000,2429844070,2885,2885,2885,2885,0
20240315,183900,2429844070,2885,2885,2885,2885,0
20240315,183800,2429844070,2885,2885,2885,2885,0
20240315,183700,2429844070,2885,2885,2885,2885,0
20240315,183600,2429844070,2885,2885,2885,2885,0
20240315,183500,2429844070,2885,2885,2885,2885,0
20240315,183400,2429844070,2885,2885,2885,2885,0
20240315,183300,2429844070,2885,2885,2885,2885,0
20240315,183200,2429844070,2885,2885,2885,2885,0
20240315,183100,2429844070,2885,2885,2885,2885,0
20240315,183000,2429844070,2885,2885,2885,2885,0
20240315,182900,2429844070,2885,2885,2885,2885,0
20240315,182800,2429844070,2885,2885,2885,2885,19588
20240315,182700,2429844070,2885,2885,2885,2885,0
20240315,182600,2429844070,2885,2885,2885,2885,0
20240315,182500,2429844070,2885,2885,2885,2885,0
20240315,182400,2429844070,2885,2885,2885,2885,0
20240315,182300,2429844070,2885,2885,2885,2885,0
20240315,182200,2429844070,2885,2885,2885,2885,0
20240315,182100,2429844070,2885,2885,2885,2885,0
20240315,182000,2429844070,2885,2885,2885,2885,0
20240315,181900,2429844070,2885,2885,2885,2885,0
20240315,181800,2429844070,2885,2885,2885,2885,0
20240315,181700,2429844070,2885,2885,2885,2885,0
20240315,181600,2429844070,2885,2885,2885,2885,0
20240315,181500,2429844070,2885,2885,2885,2885,0
20240315,181400,2429844070,2885,2885,2885,2885,0
20240315,181300,2429844070,2885,2885,2885,2885,0
20240315,181200,2429844070,2885,2885,2885,2885,0
20240315,181100,2429844070,2885,2885,2885,2885,0
20240315,181000,2429844070,2885,2885,2885,2885,0
20240315,180900,2429844070,2885,2885,2885,2885,0
20240315,180800,2429844070,2885,2885,2885,2885,0
20240315,180700,2429844070,2885,2885,2885,2885,0
20240315,180600,2429844070,2885,2885,2885,2885,0
20240315,180500,2429844070,2885,2885,2885,2885,0
20240315,180400,2429844070,2885,2885,2885,2885,0
20240315,180300,2429844070,2885,2885,2885,2885,0
20240315,180200,2429844070,2885,2885,2885,2885,0
20240315,180100,2429844070,2885,2885,2885,2885,0
20240315,180000,2429844070,2885,2885,2885,2885,0
20240315,175900,2429844070,2885,2885,2885,2885,0
20240315,175800,2429844070,2885,2885,2885,2885,19588
20240315,175700,2429844070,2885,2885,2885,2885,0
20240315,175600,2429844070,2885,2885,2885,2885,0
20240315,175500,2429844070,2885,2885,2885,2885,0
20240315,175400,2429844070,2885,2885,2885,2885,0
20240315,175300,2429844070,2885,2885,2885,2885,0
20240315,175200,2429844070,2885,2885,2885,2885,0
20240315,175100,2429844070,2885,2885,2885,2885,0
20240315,175000,2429844070,2885,2885,2885,2885,0
20240315,174900,2429844070,2885,2885,2885,2885,0
20240315,174800,2429844070,2885,2885,2885,2885,0
20240315,174700,2429844070,2885,2885,2885,2885,0
20240315,174600,2429844070,2885,2885,2885,2885,0
20240315,174500,2429844070,2885,2885,2885,2885,0
20240315,174400,2429844070,2885,2885,2885,2885,0
20240315,174300,2429844070,2885,2885,2885,2885,0
20240315,174200,2429844070,2885,2885,2885,2885,0
20240315,174100,2429844070,2885,2885,2885,2885,0
20240315,174000,2429844070,2885,2885,2885,2885,0
20240315,173900,2429844070,2885,2885,2885,2885,0
20240315,173800,2429844070,2885,2885,2885,2885,0
20240315,173700,2429844070,2885,2885,2885,2885,0
20240315,173600,2429844070,2885,2885,2885,2885,0
20240315,173500,2429844070,2885,2885,2885,2885,0
20240315,173400,2429844070,2885,2885,2885,2885,0
20240315,173300,2429844070,2885,2885,2885,2885,0
20240315,173200,2429844070,2885,2885,2885,2885,0
20240315,173100,2429844070,2885,2885,2885,2885,0
20240315,173000,2429844070,2885,2885,2885,2885,0
20240315,172900,2429844070,2885,2885,2885,2885,0
20240315,172800,2429844070,2885,2885,2885,2885,19588
20240315,172700,2429844070,2885,2885,2885,2885,0
20240315,172600,2429844070,2885,2885,2885,2885,0
20240315,172500,2429844070,2885,2885,2885,2885,0
20240315,172400,2429844070,2885,2885,2885,2885,0
20240315,172300,2429844070,2885,2885,2885,2885,0
20240315,172200,2429844070,2885,2885,2885,2885,0
20240315,172100,2429844070,2885,2885,2885,2885,0
20240315,172000,2429844070,2885,2885,2885,2885,0
20240315,171900,2429844070,2885,2885,2885,2885,0
20240315,171800,2429844070,2885,2885,2885,2885,0
20240315,171700,2429844070,2885,2885,2885,2885,0
20240315,171600,2429844070,2885,2885,2885,2885,0
20240315,171500,2429844070,2885,2885,2885,2885,0
20240315,171400,2429844070,2885,2885,2885,2885,0
20240315,171300,2429844070,2885,2885,2885,2885,0
20240315,171200,2429844070,2885,2885,2885,2885,0
20240315,171100,2429844070,2885,2885,2885,2885,0
20240315,171000,2429844070,2885,2885,2885,2885,0
20240315,170900,2429844070,2885,2885,2885,2885,0
20240315,170800,2429844070,2885,2885,2885,2885,0
20240315,170700,2429844070,2885,2885,2885,2885,0
20240315,170600,2429844070,2885,2885,2885,2885,0
20240315,170500,2429844070,2885,2885,2885,2885,0
20240315,170400,2429844070,2885,2885,2885,2885,0
20240315,170300,2429844070,2885,2885,2885,2885,0
20240315,170200,2429844070,2885,2885,2885,2885,0
20240315,170100,2429844070,2885,2885,2885,2885,0
20240315,170000,2429844070,2885,2885,2885,2885,0
20240315,165900,2429844070,2885,2885,2885,2885,0
20240315,165800,2429844070,2885,2885,2885,2885,19588
20240315,165700,2429844070,2885,2885,2885,2885,0
20240315,165600,2429844070,2885,2885,2885,2885,0
20240315,165500,2429844070,2885,2885,2885,2885,0
20240315,165400,2429844070,2885,2885,2885,2885,0
20240315,165300,2429844070,2885,2885,2885,2885,0
20240315,165200,2429844070,2885,2885,2885,2885,0
20240315,165100,2429844070,2885,2885,2885,2885,0
20240315,165000,2429844070,2885,2885,2885,2885,0
20240315,164900,2429844070,2885,2885,2885,2885,0
20240315,164800,2429844070,2885,2885,2885,2885,0
20240315,164700,2429844070,2885,2885,2885,2885,0
20240315,164600,2429844070,2885,2885,2885,2885,0
20240315,164500,2429844070,2885,2885,2885,2885,0
20240315,164400,2429844070,2885,2885,2885,2885,0
20240315,164300,2429844070,2885,2885,2885,2885,0
20240315,164200,2429844070,2885,2885,2885,2885,0
20240315,164100,2429844070,2885,2885,2885,2885,0
20240315,164000,2429844070,2885,2885,2885,2885,0
20240315,163900,2429844070,2885,2885,2885,2885,0
20240315,163800,2429844070,2885,2885,2885,2885,0
20240315,163700,2429844070,2885,2885,2885,2885,0
20240315,163600,2429844070,2885,2885,2885,2885,0
20240315,163500,2429844070,2885,2885,2885,2885,0
20240315,163400,2429844070,2885,2885,2885,2885,0
20240315,163300,2429844070,2885,2885,2885,2885,0
20240315,163200,2429844070,2885,2885,2885,2885,0
20240315,163100,2429844070,2885,2885,2885,2885,0
20240315,163000,2429844070,2885,2885,2885,2885,0
20240315,162900,2429844070,2885,2885,2885,2885,0
20240315,162800,2429844070,2885,2885,2885,2885,19588
20240315,162700,2429844070,2885,2885,2885,2885,0
20240315,162600,2429844070,2885,2885,2885,2885,0
20240315,162500,2429844070,2885,2885,2885,2885,0
20240315,162400,2429844070,2885,2885,2885,2885,0
20240315,162300,2429844070,2885,2885,2885,2885,0
20240315,162200,2429844070,2885,2885,2885,2885,0
20240315,162100,2429844070,2885,2885,2885,2885,0
20240315,162000,2429844070,2885,2885,2885,2885,0
20240315,161900,2429844070,2885,2885,2885,2885,0
20240315,161800,2429844070,2885,2885,2885,2885,0
20240315,161700,2429844070,2885,2885,2885,2885,0
20240315,161600,2429844070,2885,2885,2885,2885,0
20240315,161500,2429844070,2885,2885,2885,2885,0
20240315,161400,2429844070,2885,2885,2885,2885,0
20240315,161300,2429844070,2885,2885,2885,2885,0
20240315,161200,2429844070,2885,2885,2885,2885,0
20240315,161100,2429844070,2885,2885,2885,2885,0
20240315,161000,2429844070,2885,2885,2885,2885,0
20240315,160900,2429844070,2885,2885,2885,2885,0
20240315,160800,2429844070,2885,2885,2885,2885,0
20240315,160700,2429844070,2885,2885,2885,2885,0
20240315,160600,2429844070,2885,2885,2885,2885,0
20240315,160500,2429844070,2885,2885,2885,2885,0
20240315,160400,2429844070,2885,2885,2885,2885,0
20240315,160300,2429844070,2885,2885,2885,2885,0
20240315,160200,2429844070,2885,2885,2885,2885,0
20240315,160100,2429844070,2885,2885,2885,2885,0
20240315,160000,2429844070,2885,2885,2885,2885,0
20240315,155900,2429844070,2885,2885,2885,2885,0
20240315,155800,2429844070,2885,2885,2885,2885,19588
20240315,155700,2429844070,2885,2885,2885,2885,0
20240315,155600,2429844070,2885,2885,2885,2885,0
20240315,155500,2429844070,2885,2885,2885,2885,0
20240315,155400,2429844070,2885,2885,2885,2885,0
20240315,155300,2429844070,2885,2885,2885,2885,0
20240315,155200,2429844070,2885,2885,2885,2885,0
20240315,155100,2429844070,2885,2885,2885,2885,0
20240315,155000,2429844070,2885,2885,2885,2885,0
20240315,154900,2429844070,2885,2885,2885,2885,0
20240315,154800,2429844070,2885,2885,2885,2885,0
20240315,154700,2429844070,2885,2885,2885,2885,0
20240315,154600,2429844070,2885,2885,2885,2885,0
20240315,154500,2429844070,2885,2885,2885,2885,0
20240315,154400,2429844070,2885,2885,2885,2885,0
20240315,154300,2429844070,2885,2885,2885,2885,0
20240315,154200,2429844070,2885,2885,2885,2885,0
20240315,154100,2429844070,2885,2885,2885,2885,0
20240315,154000,2429844070,2885,2885,2885,2885,0
20240315,153900,2429844070,2885,2885,2885,2885,0
20240315,153800,2429844070,2885,2885,2885,2885,0
20240315,153700,2429844070,2885,2885,2885,2885,0
20240315,153600,2429844070,2885,2885,2885,2885,0
20240315,153500,2429844070,2885,2885,2885,2885,0
20240315,153400,2429844070,2885,2885,2885,2885,0
20240315,153300,2429844070,2885,2885,2885,2885,0
20240315,153200,2429844070,2885,2885,2885,2885,0
20240315,153100,2429844070,2885,2885,2885,2885,0
20240315,153000,2429844070,2885,2885,2885,2885,19588
20240315,152900,2373332690,2885,2885,2885,2885,0
20240315,152800,2373332690,2885,2885,2885,2885,0
20240315,152700,2373332690,2885,2885,2885,2885,0
20240315,152600,2373332690,2885,2885,2885,2885,0
20240315,152500,2373332690,2885,2885,2885,2885,0
20240315,152400,2373332690,2885,2885,2885,2885,0
20240315,152300,2373332690,2885,2885,2885,2885,0
20240315,152200,2373332690,2885,2885,2885,2885,0
20240315,152100,2373332690,2885,2885,2885,2885,0
20240315,152000,2373332690,2885,2885,2885,2885,0
20240315,151900,2373332690,2885,2875,2885,2875,12566
20240315,151800,2337146390,2875,2875,2875,2875,3230
20240315,151700,2327860140,2880,2875,2880,2875,3716
20240315,151600,2317175780,2875,2875,2880,2875,2919
20240315,151500,2308781540,2880,2880,2880,2875,1178
20240315,151400,2305393285,2875,2880,2880,2875,305
20240315,151300,2304515325,2875,2880,2880,2875,301
20240315,151200,2303648860,2875,2875,2880,2875,5772
20240315,151100,2287030125,2875,2875,2875,2875,684
20240315,151000,2285063625,2875,2870,2875,2870,1153
20240315,150900,2281753175,2870,2870,2875,2870,723
20240315,150800,2279676665,2870,2875,2875,2870,5155
20240315,150700,2264856105,2875,2875,2875,2870,1737
20240315,150600,2259865230,2870,2875,2880,2870,1110
20240315,150500,2256674100,2875,2875,2875,2875,2800
20240315,150400,2248624100,2875,2880,2880,2875,106
20240315,150300,2248318830,2875,2875,2880,2875,4908
20240315,150200,2234193920,2875,2875,2875,2875,1592
20240315,150100,2229616920,2870,2875,2875,2870,804
20240315,150000,2227305470,2875,2875,2880,2875,3570
20240315,145900,2217041370,2875,2880,2880,2870,3874
20240315,145800,2205907330,2880,2885,2885,2880,6784
20240315,145700,2186368270,2875,2870,2880,2865,31485
20240315,145600,2095778235,2875,2870,2875,2870,293
20240315,145500,2094936310,2870,2870,2875,2870,5599
20240315,145400,2078853325,2870,2875,2880,2865,6150
20240315,145300,2061166435,2870,2865,2870,2865,21725
20240315,145200,1998848335,2865,2865,2865,2855,658
20240315,145100,1996963205,2855,2860,2865,2855,527
20240315,145000,1995458000,2860,2860,2865,2860,8116
20240315,144900,1972225765,2855,2860,2860,2855,3598
20240315,144800,1961935735,2860,2855,2860,2855,1381
20240315,144700,1957987615,2845,2845,2845,2845,6050
20240315,144600,1940775365,2845,2850,2850,2845,911
20240315,144500,1938179320,2840,2840,2840,2840,621
20240315,144400,1936415680,2840,2840,2845,2840,508
20240315,144300,1934970460,2840,2840,2840,2840,0
20240315,144200,1934970460,2840,2845,2845,2840,447
20240315,144100,1933699520,2855,2850,2855,2835,8112
20240315,144000,1910649005,2850,2855,2855,2845,2077
20240315,143900,1904734040,2855,2860,2860,2855,299
20240315,143800,1903880360,2860,2855,2860,2850,243
20240315,143700,1903186905,2855,2855,2855,2855,3164
20240315,143600,1894153685,2860,2860,2860,2855,159
20240315,143500,1893699610,2855,2860,2860,2855,203
20240315,143400,1893120035,2860,2855,2860,2855,543
20240315,143300,1891568220,2855,2855,2855,2855,417
20240315,143200,1890377685,2855,2855,2855,2855,906
20240315,143100,1887791055,2855,2855,2855,2855,153
20240315,143000,1887354240,2860,2860,2860,2860,0
20240315,142900,1887354240,2860,2860,2860,2860,169
20240315,142800,1886870900,2850,2855,2855,2850,1952
20240315,142700,1881300770,2855,2860,2860,2855,1873
20240315,142600,1875944810,2865,2865,2865,2865,0
20240315,142500,1875944810,2865,2865,2865,2865,100
20240315,142400,1875658310,2860,2860,2860,2860,198
20240315,142300,1875092030,2865,2865,2865,2865,6
20240315,142200,1875074840,2860,2860,2860,2860,877
20240315,142100,1872566620,2860,2860,2860,2860,500
20240315,142000,1871136620,2860,2865,2870,2860,8185
20240315,141900,1847722755,2870,2870,2870,2870,5458
20240315,141800,1832058295,2870,2865,2870,2865,501
20240315,141700,1830622925,2865,2870,2875,2865,440
20240315,141600,1829360230,2870,2870,2870,2870,1831
20240315,141500,1824105260,2870,2870,2880,2870,14228
20240315,141400,1783180765,2870,2860,2870,2860,6237
20240315,141300,1765312885,2860,2865,2865,2850,350
20240315,141200,1764310390,2860,2850,2860,2850,5620
20240315,141100,1748250560,2850,2855,2855,2850,3608
20240315,141000,1737959790,2855,2855,2855,2855,1
20240315,140900,1737956935,2860,2840,2860,2840,920
20240315,140800,1735332340,2840,2850,2850,2840,93
20240315,140700,1735067300,2840,2845,2850,2840,754
20240315,140600,1732919920,2845,2845,2845,2845,270
20240315,140500,1732151770,2845,2845,2845,2845,206
20240315,140400,1731565700,2845,2845,2845,2845,2876
20240315,140300,1723383480,2845,2855,2855,2845,630
20240315,140200,1721588820,2855,2850,2855,2845,8360
20240315,140100,1697765310,2850,2850,2850,2850,39
20240315,140000,1697654160,2850,2850,2850,2850,49
20240315,135900,1697514510,2855,2850,2855,2850,1028
20240315,135800,1694579710,2850,2855,2855,2850,152
20240315,135700,1694146490,2855,2850,2855,2850,66
20240315,135600,1693958385,2850,2850,2850,2850,291
20240315,135500,1693129035,2850,2850,2855,2850,939
20240315,135400,1690452875,2850,2850,2855,2850,983
20240315,135300,1687651320,2855,2850,2855,2850,420
20240315,135200,1686454310,2855,2850,2855,2850,350
20240315,135100,1685456535,2850,2850,2860,2850,373
20240315,135000,1684391975,2850,2855,2855,2850,614
20240315,134900,1682642005,2860,2855,2860,2855,1006
20240315,134800,1679769870,2855,2855,2855,2850,255
20240315,134700,1679043075,2860,2860,2860,2850,2220
20240315,134600,1672716055,2855,2865,2865,2850,4209
20240315,134500,1660714200,2865,2855,2870,2855,3612
20240315,134400,1650369030,2855,2860,2860,2855,436
20240315,134300,1649124245,2855,2860,2860,2855,1024
20240315,134200,1646200715,2855,2855,2855,2855,12
20240315,134100,1646166455,2860,2860,2860,2860,812
20240315,134000,1643844135,2860,2855,2860,2855,202
20240315,133900,1643267415,2865,2860,2865,2850,4930
20240315,133800,1629199495,2860,2860,2860,2860,1
20240315,133700,1629196635,2860,2855,2860,2855,907
20240315,133600,1626607145,2865,2855,2865,2855,700
20240315,133500,1624608615,2855,2860,2865,2855,855
20240315,133400,1622167550,2865,2860,2865,2855,329
20240315,133300,1621227275,2865,2865,2865,2860,2749
20240315,133200,1613362390,2865,2865,2865,2865,1716
20240315,133100,1608446050,2870,2870,2870,2870,199
20240315,133000,1607874920,2870,2875,2875,2870,5025
20240315,132900,1593453165,2870,2870,2875,2870,2798
20240315,132800,1585422745,2870,2870,2875,2870,1134
20240315,132700,1582168130,2870,2865,2870,2865,5445
20240315,132600,1566544370,2865,2865,2865,2865,4
20240315,132500,1566532910,2865,2865,2865,2865,2609
20240315,132400,1559058125,2865,2865,2865,2865,11
20240315,132300,1559026610,2855,2870,2870,2855,1438
20240315,132200,1554906595,2865,2870,2870,2865,1980
20240315,132100,1549233425,2870,2855,2870,2855,29865
20240315,132000,1463889045,2855,2855,2855,2855,626
20240315,131900,1462101815,2855,2855,2855,2850,1007
20240315,131800,1459226835,2855,2855,2855,2855,4
20240315,131700,1459215415,2855,2855,2855,2855,0
20240315,131600,1459215415,2855,2855,2855,2855,195
20240315,131500,1458658690,2855,2855,2855,2855,68
20240315,131400,1458464550,2855,2855,2855,2850,1546
20240315,131300,1454051180,2855,2855,2855,2855,2008
20240315,131200,1448318340,2855,2855,2855,2855,0
20240315,131100,1448318340,2855,2855,2855,2855,207
20240315,131000,1447727355,2855,2850,2855,2850,355
20240315,130900,1446713835,2850,2850,2850,2850,349
20240315,130800,1445719185,2855,2855,2855,2855,0
20240315,130700,1445719185,2855,2855,2855,2855,0
20240315,130600,1445719185,2855,2855,2855,2850,1115
20240315,130500,1442536050,2855,2850,2855,2850,5
20240315,130400,1442521785,2855,2855,2855,2855,20
20240315,130300,1442464685,2855,2855,2855,2855,0
20240315,130200,1442464685,2855,2855,2855,2855,59
20240315,130100,1442296240,2855,2855,2855,2850,2273
20240315,130000,1435807025,2855,2855,2855,2855,103
20240315,125900,1435512960,2855,2855,2855,2855,800
20240315,125800,1433228960,2855,2855,2855,2855,200
20240315,125700,1432657960,2855,2855,2855,2855,2
20240315,125600,1432652250,2850,2850,2850,2850,244
20240315,125500,1431956850,2855,2855,2855,2855,111
20240315,125400,1431639945,2855,2855,2855,2855,7
20240315,125300,1431619960,2855,2855,2855,2855,105
20240315,125200,1431320185,2855,2855,2855,2855,1161
20240315,125100,1428005530,2855,2850,2855,2850,419
20240315,125000,1426811275,2855,2855,2855,2855,1
20240315,124900,1426808420,2850,2850,2855,2850,1018
20240315,124800,1423907070,2850,2850,2850,2850,754
20240315,124700,1421758170,2845,2845,2845,2845,1
20240315,124600,1421755325,2845,2845,2845,2845,1473
20240315,124500,1417564640,2845,2845,2845,2845,140
20240315,124400,1417166340,2850,2845,2850,2845,300
20240315,124300,1416311840,2845,2850,2850,2845,3501
20240315,124200,1406348990,2850,2845,2850,2845,2103
20240315,124100,1400365705,2850,2850,2850,2850,202
20240315,124000,1399790005,2845,2845,2845,2845,55
20240315,123900,1399633530,2845,2850,2850,2845,309
20240315,123800,1398753905,2850,2855,2855,2850,8797
20240315,123700,1373682450,2855,2850,2855,2850,2698
20240315,123600,1365993080,2850,2855,2855,2850,7216
20240315,123500,1345427230,2850,2855,2855,2850,7
20240315,123400,1345407275,2860,2855,2860,2855,12
20240315,123300,1345373010,2855,2855,2855,2855,189
20240315,123200,1344833415,2860,2855,2860,2855,3
20240315,123100,1344824845,2860,2860,2860,2860,541
20240315,123000,1343277585,2865,2855,2865,2855,221
20240315,122900,1342644620,2855,2865,2865,2855,2003
20240315,122800,1336923670,2860,2860,2860,2860,47
20240315,122700,1336789250,2860,2860,2860,2860,100
20240315,122600,1336503250,2865,2865,2865,2865,10
20240315,122500,1336474600,2860,2860,2865,2860,600
20240315,122400,1334758595,2860,2855,2860,2855,207
20240315,122300,1334167575,2860,2860,2860,2860,0
20240315,122200,1334167575,2860,2855,2860,2855,1714
20240315,122100,1329273455,2850,2850,2850,2850,700
20240315,122000,1327278455,2850,2850,2850,2850,0
20240315,121900,1327278455,2850,2855,2855,2850,2002
20240315,121800,1321572745,2855,2855,2855,2855,29
20240315,121700,1321489950,2855,2855,2855,2855,3
20240315,121600,1321481385,2855,2855,2855,2855,309
20240315,121500,1320599190,2855,2855,2855,2855,879
20240315,121400,1318089645,2855,2855,2855,2855,51
20240315,121300,1317944040,2855,2855,2855,2855,42
20240315,121200,1317824130,2855,2860,2860,2855,1579
20240315,121100,1313315085,2860,2860,2860,2860,301
20240315,121000,1312454225,2860,2860,2860,2860,200
20240315,120900,1311882225,2860,2860,2860,2860,77
20240315,120800,1311662005,2860,2860,2860,2860,1065
20240315,120700,1308616105,2860,2860,2860,2860,0
20240315,120600,1308616105,2860,2860,2860,2860,361
20240315,120500,1307583645,2860,2865,2865,2860,589
20240315,120400,1305898710,2860,2860,2860,2860,0
20240315,120300,1305898710,2860,2860,2860,2860,742
20240315,120200,1303776590,2860,2860,2860,2860,4
20240315,120100,1303765150,2860,2865,2865,2860,262
20240315,120000,1303015525,2865,2865,2865,2865,30
20240315,115900,1302929575,2870,2860,2870,2860,1394
20240315,115800,1298942210,2860,2870,2870,2860,103
20240315,115700,1298646630,2870,2870,2870,2870,1
20240315,115600,1298643760,2860,2860,2860,2860,1
20240315,115500,1298640900,2865,2860,2865,2860,31
20240315,115400,1298552235,2860,2860,2860,2860,1
20240315,115300,1298549375,2860,2860,2860,2860,822
20240315,115200,1296198455,2860,2860,2860,2860,1
20240315,115100,1296195595,2850,2850,2850,2845,309
20240315,115000,1295315990,2850,2860,2860,2845,3686
20240315,114900,1284796265,2860,2860,2860,2860,21
20240315,114800,1284736205,2865,2865,2865,2865,8124
20240315,114700,1261460945,2865,2865,2865,2865,370
20240315,114600,1260400895,2875,2875,2875,2875,31
20240315,114500,1260311770,2875,2870,2875,2870,1000
20240315,114400,1257439330,2865,2865,2865,2865,70
20240315,114300,1257238780,2865,2875,2875,2865,3732
20240315,114200,1246524220,2875,2880,2880,2875,366
20240315,114100,1245471440,2880,2880,2880,2875,129
20240315,114000,1245099930,2880,2880,2880,2880,3439
20240315,113900,1235195610,2880,2880,2880,2880,1096
20240315,113800,1232039130,2880,2880,2880,2875,1449
20240315,113700,1227872590,2880,2875,2880,2875,2125
20240315,113600,1221755090,2875,2875,2880,2875,2532
20240315,113500,1214464780,2875,2870,2880,2870,6537
20240315,113400,1195670910,2870,2865,2870,2865,5244
20240315,113300,1180620755,2865,2870,2870,2865,1406
20240315,113200,1176588165,2870,2860,2870,2855,15452
20240315,113100,1132352800,2855,2855,2855,2855,805
20240315,113000,1130054525,2860,2860,2860,2860,4
20240315,112900,1130043085,2850,2850,2855,2850,7281
20240315,112800,1109288590,2845,2850,2850,2845,501
20240315,112700,1107863235,2845,2845,2845,2840,7517
20240315,112600,1086477410,2845,2845,2845,2845,75
20240315,112500,1086264035,2845,2845,2845,2845,205
20240315,112400,1085680810,2850,2850,2850,2850,1
20240315,112300,1085677960,2855,2850,2855,2850,10415
20240315,112200,1055995205,2850,2850,2850,2850,307
20240315,112100,1055120255,2850,2860,2860,2850,1157
20240315,112000,1051816995,2855,2855,2855,2850,1162
20240315,111900,1048500735,2850,2850,2850,2850,104
20240315,111800,1048204335,2855,2850,2855,2850,1611
20240315,111700,1043609340,2845,2850,2850,2845,66
20240315,111600,1043421445,2850,2850,2850,2850,500
20240315,111500,1041996445,2850,2850,2850,2850,100
20240315,111400,1041711445,2850,2850,2850,2850,1
20240315,111300,1041708595,2850,2845,2850,2845,40
20240315,111200,1041594645,2845,2845,2845,2845,11
20240315,111100,1041563350,2840,2850,2850,2840,1759
20240315,111000,1036557870,2855,2855,2855,2855,212
20240315,110900,1035952610,2855,2855,2855,2855,105
20240315,110800,1035652835,2855,2855,2855,2850,2169
20240315,110700,1029465340,2855,2850,2855,2850,2589
20240315,110600,1022073750,2850,2850,2850,2850,1735
20240315,110500,1017129000,2850,2850,2850,2850,500
20240315,110400,1015704000,2840,2845,2845,2840,3639
20240315,110300,1005351050,2845,2845,2845,2845,2421
20240315,110200,998463305,2845,2850,2850,2845,762
20240315,110100,996295400,2850,2845,2850,2845,47
20240315,110000,996161530,2845,2845,2845,2845,100
20240315,105900,995877030,2845,2845,2845,2845,600
20240315,105800,994170030,2850,2850,2850,2850,813
20240315,105700,991852980,2845,2845,2850,2845,451
20240315,105600,990569385,2840,2840,2840,2840,150
20240315,105500,990143385,2840,2835,2840,2835,1929
20240315,105400,984669360,2835,2835,2835,2835,0
20240315,105300,984669360,2835,2835,2835,2835,500
20240315,105200,983251860,2835,2835,2835,2835,53
20240315,105100,983101605,2835,2835,2835,2825,7430
20240315,105000,962072050,2840,2840,2840,2840,2
20240315,104900,962066370,2830,2845,2845,2830,2737
20240315,104800,954307785,2840,2845,2845,2840,6465
20240315,104700,935940980,2850,2850,2850,2850,1568
20240315,104600,931472180,2850,2850,2850,2850,80
20240315,104500,931244180,2850,2845,2850,2845,851
20240315,104400,928823080,2845,2845,2845,2845,1
20240315,104300,928820235,2845,2850,2850,2845,2793
20240315,104200,920873650,2850,2845,2850,2845,31
20240315,104100,920785450,2850,2850,2855,2850,10455
20240315,104000,890988200,2855,2855,2855,2855,658
20240315,103900,889109610,2850,2850,2855,2850,640
20240315,103800,887285310,2850,2855,2855,2850,15
20240315,103700,887242510,2850,2850,2850,2850,1208
20240315,103600,883799710,2850,2850,2850,2850,721
20240315,103500,881744860,2850,2855,2855,2850,56
20240315,103400,881585130,2855,2855,2855,2855,3
20240315,103300,881576565,2855,2855,2855,2855,7
20240315,103200,881556580,2855,2855,2855,2850,912
20240315,103100,878954375,2855,2855,2855,2855,269
20240315,103000,878186380,2855,2855,2855,2850,1501
20240315,102900,873903210,2855,2855,2855,2850,411
20240315,102800,872730960,2860,2860,2860,2855,2706
20240315,102700,865005275,2865,2865,2865,2860,3187
20240315,102600,855875520,2860,2855,2860,2855,344
20240315,102500,854892680,2855,2860,2860,2855,1372
20240315,102400,850973760,2860,2860,2865,2860,5646
20240315,102300,834825200,2860,2850,2860,2850,4014
20240315,102200,823345560,2845,2845,2855,2845,23360
20240315,102100,756754905,2850,2850,2850,2850,864
20240315,102000,754292505,2850,2850,2855,2850,151
20240315,101900,753862145,2855,2850,2855,2850,1671
20240315,101800,749099295,2855,2850,2855,2850,1921
20240315,101700,743624420,2850,2850,2855,2850,2697
20240315,101600,735934470,2850,2855,2855,2850,2373
20240315,101500,729171320,2855,2850,2855,2850,40
20240315,101400,729057255,2855,2855,2855,2855,255
20240315,101300,728329230,2855,2855,2860,2855,7042
20240315,101200,708221715,2855,2860,2860,2855,383
20240315,101100,707128085,2860,2855,2860,2855,4257
20240315,101000,694973850,2855,2850,2855,2850,3472
20240315,100900,685077755,2850,2850,2850,2850,1366
20240315,100800,681184655,2850,2865,2865,2845,2934
20240315,100700,672819045,2850,2845,2865,2845,27946
20240315,100600,593106360,2845,2840,2850,2840,10564
20240315,100500,563060500,2845,2845,2845,2840,11816
20240315,100400,529468770,2845,2840,2845,2840,1689
20240315,100300,524671950,2840,2835,2840,2835,8215
20240315,100200,501343850,2835,2830,2840,2830,5221
20240315,100100,486542015,2830,2830,2830,2830,1476
20240315,100000,482364935,2830,2835,2835,2830,1111
20240315,095900,479218005,2835,2825,2840,2825,15425
20240315,095800,435531160,2830,2825,2830,2825,10339
20240315,095700,406282905,2830,2825,2830,2825,4712
20240315,095600,392956350,2825,2820,2825,2820,3597
20240315,095500,382795825,2820,2825,2825,2820,466
20240315,095400,381480775,2825,2815,2825,2815,6058
20240315,095300,364389355,2815,2810,2815,2810,2124
20240315,095200,358410645,2810,2810,2810,2810,3246
20240315,095100,349289385,2810,2810,2810,2810,356
20240315,095000,348289025,2810,2805,2810,2805,1530
20240315,094900,343996025,2800,2800,2800,2800,100
20240315,094800,343716025,2795,2795,2795,2795,3
20240315,094700,343707640,2800,2800,2805,2800,1069
20240315,094600,340714415,2795,2800,2800,2795,233
20240315,094500,340063115,2800,2800,2800,2800,250
20240315,094400,339363115,2800,2790,2800,2780,3379
20240315,094300,329916170,2795,2795,2795,2795,0
20240315,094200,329916170,2795,2790,2795,2790,215
20240315,094100,329316310,2795,2795,2795,2795,87
20240315,094000,329073145,2795,2785,2795,2785,1195
20240315,093900,325740695,2770,2785,2785,2770,2247
20240315,093800,319514900,2785,2785,2785,2785,557
20240315,093700,317963655,2790,2790,2790,2790,881
20240315,093600,315505665,2785,2780,2785,2780,4765
20240315,093500,302239140,2770,2780,2780,2770,12
20240315,093400,302205880,2785,2785,2785,2785,176
20240315,093300,301715720,2785,2780,2785,2765,5978
20240315,093200,285169440,2785,2785,2785,2785,1251
20240315,093100,281685405,2790,2790,2790,2790,5
20240315,093000,281671455,2790,2790,2790,2790,175
20240315,092900,281183205,2790,2785,2795,2785,6016
20240315,092800,264398595,2790,2790,2790,2790,48
20240315,092700,264264675,2790,2790,2790,2790,1
20240315,092600,264261885,2785,2775,2785,2775,5554
20240315,092500,248827995,2770,2770,2770,2770,150
20240315,092400,248412495,2765,2765,2765,2765,5000
20240315,092300,234587495,2770,2770,2770,2770,493
20240315,092200,233221885,2785,2785,2785,2785,38
20240315,092100,233116055,2785,2780,2785,2770,3184
20240315,092000,224284530,2785,2780,2785,2780,302
20240315,091900,223443960,2785,2770,2785,2770,3274
20240315,091800,214334240,2770,2775,2775,2770,583
20240315,091700,212718225,2770,2770,2770,2770,300
20240315,091600,211887225,2780,2780,2780,2770,296
20240315,091500,211067005,2775,2780,2780,2775,195
20240315,091400,210524955,2775,2775,2775,2770,1488
20240315,091300,206397840,2775,2775,2775,2775,285
20240315,091200,205606965,2785,2785,2785,2785,0
20240315,091100,205606965,2785,2770,2785,2765,3249
20240315,091000,196620920,2785,2790,2790,2755,14412
20240315,090900,156709160,2800,2785,2800,2785,102
20240315,090800,156425060,2785,2800,2800,2785,4241
20240315,090700,144584550,2800,2805,2810,2800,752
20240315,090600,142478680,2810,2800,2810,2800,4058
20240315,090500,131089350,2800,2795,2810,2795,1966
20240315,090400,125582770,2795,2790,2795,2790,5495
20240315,090300,110230710,2790,2795,2795,2790,2247
20240315,090200,103961450,2795,2810,2810,2795,4987
20240315,090100,89989335,2810,2795,2810,2790,11127
20240315,090000,58883075,2800,2770,2805,2765,21216