stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,193800,1420458445,2845,2845,2845,2845,6398
20240312,193700,1420458445,2845,2845,2845,2845,0
20240312,193600,1420458445,2845,2845,2845,2845,0
20240312,193500,1420458445,2845,2845,2845,2845,0
20240312,193400,1420458445,2845,2845,2845,2845,0
20240312,193300,1420458445,2845,2845,2845,2845,0
20240312,193200,1420458445,2845,2845,2845,2845,0
20240312,193100,1420458445,2845,2845,2845,2845,0
20240312,193000,1420458445,2845,2845,2845,2845,0
20240312,192900,1420458445,2845,2845,2845,2845,0
20240312,192800,1420458445,2845,2845,2845,2845,0
20240312,192700,1420458445,2845,2845,2845,2845,0
20240312,192600,1420458445,2845,2845,2845,2845,0
20240312,192500,1420458445,2845,2845,2845,2845,0
20240312,192400,1420458445,2845,2845,2845,2845,0
20240312,192300,1420458445,2845,2845,2845,2845,0
20240312,192200,1420458445,2845,2845,2845,2845,0
20240312,192100,1420458445,2845,2845,2845,2845,0
20240312,192000,1420458445,2845,2845,2845,2845,0
20240312,191900,1420458445,2845,2845,2845,2845,0
20240312,191800,1420458445,2845,2845,2845,2845,0
20240312,191700,1420458445,2845,2845,2845,2845,0
20240312,191600,1420458445,2845,2845,2845,2845,0
20240312,191500,1420458445,2845,2845,2845,2845,0
20240312,191400,1420458445,2845,2845,2845,2845,0
20240312,191300,1420458445,2845,2845,2845,2845,0
20240312,191200,1420458445,2845,2845,2845,2845,0
20240312,191100,1420458445,2845,2845,2845,2845,0
20240312,191000,1420458445,2845,2845,2845,2845,0
20240312,190900,1420458445,2845,2845,2845,2845,0
20240312,190800,1420458445,2845,2845,2845,2845,6398
20240312,190700,1420458445,2845,2845,2845,2845,0
20240312,190600,1420458445,2845,2845,2845,2845,0
20240312,190500,1420458445,2845,2845,2845,2845,0
20240312,190400,1420458445,2845,2845,2845,2845,0
20240312,190300,1420458445,2845,2845,2845,2845,0
20240312,190200,1420458445,2845,2845,2845,2845,0
20240312,190100,1420458445,2845,2845,2845,2845,0
20240312,190000,1420458445,2845,2845,2845,2845,0
20240312,185900,1420458445,2845,2845,2845,2845,0
20240312,185800,1420458445,2845,2845,2845,2845,0
20240312,185700,1420458445,2845,2845,2845,2845,0
20240312,185600,1420458445,2845,2845,2845,2845,0
20240312,185500,1420458445,2845,2845,2845,2845,0
20240312,185400,1420458445,2845,2845,2845,2845,0
20240312,185300,1420458445,2845,2845,2845,2845,0
20240312,185200,1420458445,2845,2845,2845,2845,0
20240312,185100,1420458445,2845,2845,2845,2845,0
20240312,185000,1420458445,2845,2845,2845,2845,0
20240312,184900,1420458445,2845,2845,2845,2845,0
20240312,184800,1420458445,2845,2845,2845,2845,0
20240312,184700,1420458445,2845,2845,2845,2845,0
20240312,184600,1420458445,2845,2845,2845,2845,0
20240312,184500,1420458445,2845,2845,2845,2845,0
20240312,184400,1420458445,2845,2845,2845,2845,0
20240312,184300,1420458445,2845,2845,2845,2845,0
20240312,184200,1420458445,2845,2845,2845,2845,0
20240312,184100,1420458445,2845,2845,2845,2845,0
20240312,184000,1420458445,2845,2845,2845,2845,0
20240312,183900,1420458445,2845,2845,2845,2845,0
20240312,183800,1420458445,2845,2845,2845,2845,6398
20240312,183700,1420458445,2845,2845,2845,2845,0
20240312,183600,1420458445,2845,2845,2845,2845,0
20240312,183500,1420458445,2845,2845,2845,2845,0
20240312,183400,1420458445,2845,2845,2845,2845,0
20240312,183300,1420458445,2845,2845,2845,2845,0
20240312,183200,1420458445,2845,2845,2845,2845,0
20240312,183100,1420458445,2845,2845,2845,2845,0
20240312,183000,1420458445,2845,2845,2845,2845,0
20240312,182900,1420458445,2845,2845,2845,2845,0
20240312,182800,1420458445,2845,2845,2845,2845,0
20240312,182700,1420458445,2845,2845,2845,2845,0
20240312,182600,1420458445,2845,2845,2845,2845,0
20240312,182500,1420458445,2845,2845,2845,2845,0
20240312,182400,1420458445,2845,2845,2845,2845,0
20240312,182300,1420458445,2845,2845,2845,2845,0
20240312,182200,1420458445,2845,2845,2845,2845,0
20240312,182100,1420458445,2845,2845,2845,2845,0
20240312,182000,1420458445,2845,2845,2845,2845,0
20240312,181900,1420458445,2845,2845,2845,2845,0
20240312,181800,1420458445,2845,2845,2845,2845,0
20240312,181700,1420458445,2845,2845,2845,2845,0
20240312,181600,1420458445,2845,2845,2845,2845,0
20240312,181500,1420458445,2845,2845,2845,2845,0
20240312,181400,1420458445,2845,2845,2845,2845,0
20240312,181300,1420458445,2845,2845,2845,2845,0
20240312,181200,1420458445,2845,2845,2845,2845,0
20240312,181100,1420458445,2845,2845,2845,2845,0
20240312,181000,1420458445,2845,2845,2845,2845,0
20240312,180900,1420458445,2845,2845,2845,2845,0
20240312,180800,1420458445,2845,2845,2845,2845,6398
20240312,180700,1420458445,2845,2845,2845,2845,0
20240312,180600,1420458445,2845,2845,2845,2845,0
20240312,180500,1420458445,2845,2845,2845,2845,0
20240312,180400,1420458445,2845,2845,2845,2845,0
20240312,180300,1420458445,2845,2845,2845,2845,0
20240312,180200,1420458445,2845,2845,2845,2845,0
20240312,180100,1420458445,2845,2845,2845,2845,0
20240312,180000,1420458445,2845,2845,2845,2845,0
20240312,175900,1420458445,2845,2845,2845,2845,0
20240312,175800,1420458445,2845,2845,2845,2845,0
20240312,175700,1420458445,2845,2845,2845,2845,0
20240312,175600,1420458445,2845,2845,2845,2845,0
20240312,175500,1420458445,2845,2845,2845,2845,0
20240312,175400,1420458445,2845,2845,2845,2845,0
20240312,175300,1420458445,2845,2845,2845,2845,0
20240312,175200,1420458445,2845,2845,2845,2845,0
20240312,175100,1420458445,2845,2845,2845,2845,0
20240312,175000,1420458445,2845,2845,2845,2845,0
20240312,174900,1420458445,2845,2845,2845,2845,0
20240312,174800,1420458445,2845,2845,2845,2845,0
20240312,174700,1420458445,2845,2845,2845,2845,0
20240312,174600,1420458445,2845,2845,2845,2845,0
20240312,174500,1420458445,2845,2845,2845,2845,0
20240312,174400,1420458445,2845,2845,2845,2845,0
20240312,174300,1420458445,2845,2845,2845,2845,0
20240312,174200,1420458445,2845,2845,2845,2845,0
20240312,174100,1420458445,2845,2845,2845,2845,0
20240312,174000,1420458445,2845,2845,2845,2845,0
20240312,173900,1420458445,2845,2845,2845,2845,0
20240312,173800,1420458445,2845,2845,2845,2845,6398
20240312,173700,1420458445,2845,2845,2845,2845,0
20240312,173600,1420458445,2845,2845,2845,2845,0
20240312,173500,1420458445,2845,2845,2845,2845,0
20240312,173400,1420458445,2845,2845,2845,2845,0
20240312,173300,1420458445,2845,2845,2845,2845,0
20240312,173200,1420458445,2845,2845,2845,2845,0
20240312,173100,1420458445,2845,2845,2845,2845,0
20240312,173000,1420458445,2845,2845,2845,2845,0
20240312,172900,1420458445,2845,2845,2845,2845,0
20240312,172800,1420458445,2845,2845,2845,2845,0
20240312,172700,1420458445,2845,2845,2845,2845,0
20240312,172600,1420458445,2845,2845,2845,2845,0
20240312,172500,1420458445,2845,2845,2845,2845,0
20240312,172400,1420458445,2845,2845,2845,2845,0
20240312,172300,1420458445,2845,2845,2845,2845,0
20240312,172200,1420458445,2845,2845,2845,2845,0
20240312,172100,1420458445,2845,2845,2845,2845,0
20240312,172000,1420458445,2845,2845,2845,2845,0
20240312,171900,1420458445,2845,2845,2845,2845,0
20240312,171800,1420458445,2845,2845,2845,2845,0
20240312,171700,1420458445,2845,2845,2845,2845,0
20240312,171600,1420458445,2845,2845,2845,2845,0
20240312,171500,1420458445,2845,2845,2845,2845,0
20240312,171400,1420458445,2845,2845,2845,2845,0
20240312,171300,1420458445,2845,2845,2845,2845,0
20240312,171200,1420458445,2845,2845,2845,2845,0
20240312,171100,1420458445,2845,2845,2845,2845,0
20240312,171000,1420458445,2845,2845,2845,2845,0
20240312,170900,1420458445,2845,2845,2845,2845,0
20240312,170800,1420458445,2845,2845,2845,2845,6398
20240312,170700,1420458445,2845,2845,2845,2845,0
20240312,170600,1420458445,2845,2845,2845,2845,0
20240312,170500,1420458445,2845,2845,2845,2845,0
20240312,170400,1420458445,2845,2845,2845,2845,0
20240312,170300,1420458445,2845,2845,2845,2845,0
20240312,170200,1420458445,2845,2845,2845,2845,0
20240312,170100,1420458445,2845,2845,2845,2845,0
20240312,170000,1420458445,2845,2845,2845,2845,0
20240312,165900,1420458445,2845,2845,2845,2845,0
20240312,165800,1420458445,2845,2845,2845,2845,0
20240312,165700,1420458445,2845,2845,2845,2845,0
20240312,165600,1420458445,2845,2845,2845,2845,0
20240312,165500,1420458445,2845,2845,2845,2845,0
20240312,165400,1420458445,2845,2845,2845,2845,0
20240312,165300,1420458445,2845,2845,2845,2845,0
20240312,165200,1420458445,2845,2845,2845,2845,0
20240312,165100,1420458445,2845,2845,2845,2845,0
20240312,165000,1420458445,2845,2845,2845,2845,0
20240312,164900,1420458445,2845,2845,2845,2845,0
20240312,164800,1420458445,2845,2845,2845,2845,0
20240312,164700,1420458445,2845,2845,2845,2845,0
20240312,164600,1420458445,2845,2845,2845,2845,0
20240312,164500,1420458445,2845,2845,2845,2845,0
20240312,164400,1420458445,2845,2845,2845,2845,0
20240312,164300,1420458445,2845,2845,2845,2845,0
20240312,164200,1420458445,2845,2845,2845,2845,0
20240312,164100,1420458445,2845,2845,2845,2845,0
20240312,164000,1420458445,2845,2845,2845,2845,0
20240312,163900,1420458445,2845,2845,2845,2845,0
20240312,163800,1420458445,2845,2845,2845,2845,6398
20240312,163700,1420458445,2845,2845,2845,2845,0
20240312,163600,1420458445,2845,2845,2845,2845,0
20240312,163500,1420458445,2845,2845,2845,2845,0
20240312,163400,1420458445,2845,2845,2845,2845,0
20240312,163300,1420458445,2845,2845,2845,2845,0
20240312,163200,1420458445,2845,2845,2845,2845,0
20240312,163100,1420458445,2845,2845,2845,2845,0
20240312,163000,1420458445,2845,2845,2845,2845,0
20240312,162900,1420458445,2845,2845,2845,2845,0
20240312,162800,1420458445,2845,2845,2845,2845,0
20240312,162700,1420458445,2845,2845,2845,2845,0
20240312,162600,1420458445,2845,2845,2845,2845,0
20240312,162500,1420458445,2845,2845,2845,2845,0
20240312,162400,1420458445,2845,2845,2845,2845,0
20240312,162300,1420458445,2845,2845,2845,2845,0
20240312,162200,1420458445,2845,2845,2845,2845,0
20240312,162100,1420458445,2845,2845,2845,2845,0
20240312,162000,1420458445,2845,2845,2845,2845,0
20240312,161900,1420458445,2845,2845,2845,2845,0
20240312,161800,1420458445,2845,2845,2845,2845,0
20240312,161700,1420458445,2845,2845,2845,2845,0
20240312,161600,1420458445,2845,2845,2845,2845,0
20240312,161500,1420458445,2845,2845,2845,2845,0
20240312,161400,1420458445,2845,2845,2845,2845,0
20240312,161300,1420458445,2845,2845,2845,2845,0
20240312,161200,1420458445,2845,2845,2845,2845,0
20240312,161100,1420458445,2845,2845,2845,2845,0
20240312,161000,1420458445,2845,2845,2845,2845,0
20240312,160900,1420458445,2845,2845,2845,2845,0
20240312,160800,1420458445,2845,2845,2845,2845,6398
20240312,160700,1420458445,2845,2845,2845,2845,0
20240312,160600,1420458445,2845,2845,2845,2845,0
20240312,160500,1420458445,2845,2845,2845,2845,0
20240312,160400,1420458445,2845,2845,2845,2845,0
20240312,160300,1420458445,2845,2845,2845,2845,0
20240312,160200,1420458445,2845,2845,2845,2845,0
20240312,160100,1420458445,2845,2845,2845,2845,0
20240312,160000,1420458445,2845,2845,2845,2845,0
20240312,155900,1420458445,2845,2845,2845,2845,0
20240312,155800,1420458445,2845,2845,2845,2845,0
20240312,155700,1420458445,2845,2845,2845,2845,0
20240312,155600,1420458445,2845,2845,2845,2845,0
20240312,155500,1420458445,2845,2845,2845,2845,0
20240312,155400,1420458445,2845,2845,2845,2845,0
20240312,155300,1420458445,2845,2845,2845,2845,0
20240312,155200,1420458445,2845,2845,2845,2845,0
20240312,155100,1420458445,2845,2845,2845,2845,0
20240312,155000,1420458445,2845,2845,2845,2845,0
20240312,154900,1420458445,2845,2845,2845,2845,0
20240312,154800,1420458445,2845,2845,2845,2845,0
20240312,154700,1420458445,2845,2845,2845,2845,0
20240312,154600,1420458445,2845,2845,2845,2845,0
20240312,154500,1420458445,2845,2845,2845,2845,0
20240312,154400,1420458445,2845,2845,2845,2845,0
20240312,154300,1420458445,2845,2845,2845,2845,0
20240312,154200,1420458445,2845,2845,2845,2845,0
20240312,154100,1420458445,2845,2845,2845,2845,0
20240312,154000,1420458445,2845,2845,2845,2845,0
20240312,153900,1420458445,2845,2845,2845,2845,0
20240312,153800,1420458445,2845,2845,2845,2845,6398
20240312,153700,1420458445,2845,2845,2845,2845,0
20240312,153600,1420458445,2845,2845,2845,2845,0
20240312,153500,1420458445,2845,2845,2845,2845,0
20240312,153400,1420458445,2845,2845,2845,2845,0
20240312,153300,1420458445,2845,2845,2845,2845,0
20240312,153200,1420458445,2845,2845,2845,2845,0
20240312,153100,1420458445,2845,2845,2845,2845,0
20240312,153000,1420458445,2845,2845,2845,2845,6398
20240312,152900,1402256135,2855,2855,2855,2855,0
20240312,152800,1402256135,2855,2855,2855,2855,0
20240312,152700,1402256135,2855,2855,2855,2855,0
20240312,152600,1402256135,2855,2855,2855,2855,0
20240312,152500,1402256135,2855,2855,2855,2855,0
20240312,152400,1402256135,2855,2855,2855,2855,0
20240312,152300,1402256135,2855,2855,2855,2855,0
20240312,152200,1402256135,2855,2855,2855,2855,0
20240312,152100,1402256135,2855,2855,2855,2855,0
20240312,152000,1402256135,2855,2855,2855,2855,0
20240312,151900,1402256135,2855,2855,2855,2840,9009
20240312,151800,1376636230,2850,2850,2850,2850,500
20240312,151700,1375211230,2855,2850,2855,2850,31
20240312,151600,1375122875,2850,2850,2850,2850,310
20240312,151500,1374239375,2860,2860,2860,2855,835
20240312,151400,1371853945,2860,2855,2860,2855,4717
20240312,151300,1358386850,2855,2855,2855,2850,77
20240312,151200,1358167205,2855,2850,2855,2850,233
20240312,151100,1357502605,2855,2855,2855,2850,1177
20240312,151000,1354143040,2855,2850,2855,2850,5367
20240312,150900,1338846640,2850,2845,2850,2845,1238
20240312,150800,1335322495,2850,2845,2850,2845,3096
20240312,150700,1326509095,2850,2850,2850,2845,1700
20240312,150600,1321664595,2850,2840,2850,2840,2127
20240312,150500,1315612965,2845,2840,2845,2840,398
20240312,150400,1314481440,2845,2845,2845,2845,215
20240312,150300,1313869765,2845,2840,2845,2840,340
20240312,150200,1312902715,2845,2845,2850,2845,259
20240312,150100,1312165240,2850,2845,2850,2845,182
20240312,150000,1311646980,2850,2850,2850,2840,321
20240312,145900,1310732340,2850,2840,2850,2840,487
20240312,145800,1309346900,2845,2845,2850,2845,1414
20240312,145700,1305323430,2850,2845,2850,2845,2090
20240312,145600,1299367200,2845,2845,2850,2845,911
20240312,145500,1296773885,2845,2845,2845,2840,812
20240312,145400,1294464185,2845,2845,2845,2845,162
20240312,145300,1294003295,2845,2845,2845,2845,487
20240312,145200,1292617780,2845,2845,2845,2840,232
20240312,145100,1291958890,2840,2840,2840,2840,250
20240312,145000,1291248890,2845,2845,2845,2845,76
20240312,144900,1291032670,2845,2840,2845,2840,1400
20240312,144800,1287053665,2840,2835,2840,2835,35
20240312,144700,1286954420,2835,2830,2835,2830,3346
20240312,144600,1277468675,2835,2835,2835,2835,15
20240312,144500,1277426150,2835,2835,2835,2835,93
20240312,144400,1277162495,2835,2835,2835,2835,2
20240312,144300,1277156825,2835,2835,2835,2830,1002
20240312,144200,1274321155,2835,2835,2835,2835,3
20240312,144100,1274312650,2830,2830,2830,2830,107
20240312,144000,1274009840,2830,2830,2835,2830,847
20240312,143900,1271612735,2835,2830,2835,2830,337
20240312,143800,1270659020,2835,2830,2835,2830,719
20240312,143700,1268624200,2835,2835,2835,2830,259
20240312,143600,1267891180,2835,2835,2835,2830,339
20240312,143500,1266931730,2830,2835,2835,2825,375
20240312,143400,1265871590,2830,2835,2840,2830,844
20240312,143300,1263481345,2835,2830,2835,2825,226
20240312,143200,1262842190,2830,2835,2835,2830,6020
20240312,143100,1245805540,2830,2835,2835,2830,1652
20240312,143000,1241124780,2835,2835,2835,2835,5652
20240312,142900,1225101360,2840,2840,2840,2840,81
20240312,142800,1224871320,2840,2840,2840,2835,24
20240312,142700,1224803210,2840,2835,2840,2835,26
20240312,142600,1224729475,2840,2840,2840,2840,200
20240312,142500,1224161475,2840,2840,2840,2835,14
20240312,142400,1224121750,2835,2840,2840,2835,302
20240312,142300,1223265570,2840,2840,2840,2840,38
20240312,142200,1223157650,2840,2840,2840,2840,0
20240312,142100,1223157650,2840,2840,2840,2840,1
20240312,142000,1223154810,2840,2835,2840,2835,117
20240312,141900,1222822615,2835,2835,2835,2835,65
20240312,141800,1222638340,2840,2840,2840,2840,0
20240312,141700,1222638340,2840,2840,2840,2840,80
20240312,141600,1222411140,2840,2840,2840,2840,0
20240312,141500,1222411140,2840,2840,2840,2840,0
20240312,141400,1222411140,2840,2840,2840,2835,1207
20240312,141300,1218989100,2840,2840,2840,2840,3
20240312,141200,1218980580,2840,2840,2840,2840,111
20240312,141100,1218665340,2840,2840,2840,2840,0
20240312,141000,1218665340,2840,2840,2845,2840,229
20240312,140900,1218014805,2840,2840,2840,2840,200
20240312,140800,1217446805,2840,2835,2840,2835,3060
20240312,140700,1208771675,2835,2835,2835,2835,3
20240312,140600,1208763170,2840,2840,2840,2840,6633
20240312,140500,1189925450,2845,2840,2845,2840,2412
20240312,140400,1183075365,2840,2845,2845,2840,55
20240312,140300,1182919160,2840,2840,2840,2840,170
20240312,140200,1182436360,2845,2845,2845,2845,11
20240312,140100,1182405065,2845,2845,2845,2845,1000
20240312,140000,1179560065,2845,2845,2845,2845,301
20240312,135900,1178703720,2850,2850,2850,2850,528
20240312,135800,1177198920,2850,2840,2850,2840,530
20240312,135700,1175693690,2845,2845,2845,2845,262
20240312,135600,1174948300,2845,2840,2845,2840,162
20240312,135500,1174487660,2840,2845,2845,2840,106
20240312,135400,1174186615,2840,2840,2845,2840,322
20240312,135300,1173270885,2840,2845,2845,2840,488
20240312,135200,1171884950,2845,2845,2845,2845,808
20240312,135100,1169586190,2845,2840,2845,2840,154
20240312,135000,1169148815,2840,2845,2845,2840,71
20240312,134900,1168947150,2835,2840,2840,2835,1157
20240312,134800,1165666630,2845,2840,2845,2840,404
20240312,134700,1164519265,2845,2845,2845,2840,447
20240312,134600,1163249430,2845,2845,2845,2845,10
20240312,134500,1163220980,2845,2845,2845,2845,1
20240312,134400,1163218135,2840,2840,2840,2840,0
20240312,134300,1163218135,2840,2845,2845,2840,110
20240312,134200,1162905730,2840,2840,2845,2835,685
20240312,134100,1160960890,2840,2840,2840,2840,2236
20240312,134000,1154610650,2840,2850,2850,2840,399
20240312,133900,1153473770,2850,2845,2850,2840,28
20240312,133800,1153394235,2850,2850,2850,2850,956
20240312,133700,1150669635,2840,2850,2850,2840,767
20240312,133600,1148484345,2840,2845,2845,2840,1379
20240312,133500,1144567875,2850,2850,2850,2840,370
20240312,133400,1143514060,2850,2845,2850,2840,2100
20240312,133300,1137546240,2845,2850,2850,2845,32
20240312,133200,1137455185,2850,2845,2850,2845,712
20240312,133100,1135425990,2850,2845,2850,2845,20
20240312,133000,1135369035,2850,2840,2850,2840,177
20240312,132900,1134866345,2850,2840,2850,2840,99
20240312,132800,1134584455,2850,2840,2850,2840,960
20240312,132700,1131858035,2850,2850,2850,2850,92
20240312,132600,1131595835,2840,2845,2845,2840,1590
20240312,132500,1127080165,2850,2845,2850,2840,704
20240312,132400,1125077295,2850,2850,2850,2850,1002
20240312,132300,1122221595,2845,2845,2845,2845,365
20240312,132200,1121183170,2845,2845,2845,2845,2
20240312,132100,1121177480,2845,2840,2845,2840,20
20240312,132000,1121120585,2845,2845,2845,2845,1
20240312,131900,1121117740,2835,2835,2835,2835,18
20240312,131800,1121066710,2850,2835,2850,2835,7
20240312,131700,1121046850,2850,2850,2850,2850,1
20240312,131600,1121044000,2835,2840,2840,2835,2050
20240312,131500,1115222250,2840,2840,2840,2840,1258
20240312,131400,1111649530,2845,2845,2845,2845,505
20240312,131300,1110212805,2845,2845,2845,2845,40
20240312,131200,1110099005,2845,2845,2845,2845,2
20240312,131100,1110093315,2850,2850,2850,2850,0
20240312,131000,1110093315,2850,2850,2850,2850,0
20240312,130900,1110093315,2850,2850,2850,2850,0
20240312,130800,1110093315,2850,2850,2850,2850,1
20240312,130700,1110090465,2835,2850,2850,2835,3028
20240312,130600,1101497140,2850,2850,2850,2850,303
20240312,130500,1100633590,2850,2850,2850,2850,0
20240312,130400,1100633590,2850,2845,2850,2845,71
20240312,130300,1100431590,2850,2850,2850,2850,2
20240312,130200,1100425890,2850,2845,2850,2845,2400
20240312,130100,1093585940,2850,2840,2850,2840,747
20240312,130000,1091464450,2840,2850,2850,2840,54
20240312,125900,1091311040,2850,2850,2850,2850,0
20240312,125800,1091311040,2850,2850,2850,2850,168
20240312,125700,1090832240,2850,2850,2850,2850,5
20240312,125600,1090817990,2855,2850,2855,2850,21
20240312,125500,1090758135,2850,2855,2855,2850,1020
20240312,125400,1087851070,2855,2855,2855,2855,1
20240312,125300,1087848215,2835,2855,2855,2835,440
20240312,125200,1086598180,2855,2850,2855,2850,2486
20240312,125100,1079512880,2850,2855,2855,2850,7
20240312,125000,1079492905,2855,2855,2855,2855,2
20240312,124900,1079487195,2850,2850,2850,2850,2098
20240312,124800,1073507895,2850,2850,2850,2850,0
20240312,124700,1073507895,2850,2850,2850,2850,11
20240312,124600,1073476545,2850,2850,2850,2850,1
20240312,124500,1073473695,2840,2845,2850,2840,1724
20240312,124400,1068569050,2845,2835,2845,2835,4508
20240312,124300,1055775035,2835,2835,2835,2835,20
20240312,124200,1055718335,2840,2845,2845,2840,102
20240312,124100,1055428650,2840,2840,2840,2840,200
20240312,124000,1054860650,2840,2840,2840,2840,9372
20240312,123900,1028244170,2845,2840,2845,2840,202
20240312,123800,1027670480,2850,2850,2850,2850,40
20240312,123700,1027556480,2850,2845,2850,2845,632
20240312,123600,1025758435,2845,2845,2845,2840,818
20240312,123500,1023431325,2840,2840,2840,2840,81
20240312,123400,1023201285,2840,2840,2840,2840,0
20240312,123300,1023201285,2840,2845,2845,2840,4059
20240312,123200,1011673700,2845,2840,2845,2840,332
20240312,123100,1010730655,2840,2845,2845,2840,2005
20240312,123000,1005036445,2845,2845,2845,2845,319
20240312,122900,1004128890,2845,2845,2845,2845,0
20240312,122800,1004128890,2845,2845,2845,2845,1
20240312,122700,1004126045,2840,2845,2845,2840,100
20240312,122600,1003841945,2840,2840,2840,2840,1500
20240312,122500,999581945,2845,2840,2845,2840,1963
20240312,122400,994004360,2845,2850,2850,2840,202
20240312,122300,993430665,2840,2850,2850,2840,4531
20240312,122200,980556320,2850,2845,2850,2845,1444
20240312,122100,976448130,2845,2845,2845,2845,684
20240312,122000,974502150,2840,2840,2840,2840,2000
20240312,121900,968822150,2845,2845,2845,2845,109
20240312,121800,968512045,2840,2840,2840,2840,100
20240312,121700,968228045,2845,2845,2845,2845,6
20240312,121600,968210975,2845,2845,2845,2840,2099
20240312,121500,962248320,2850,2850,2850,2850,10
20240312,121400,962219820,2850,2850,2850,2845,352
20240312,121300,961218370,2845,2845,2845,2845,0
20240312,121200,961218370,2845,2845,2845,2845,1324
20240312,121100,957451590,2845,2845,2845,2845,762
20240312,121000,955283700,2845,2845,2845,2845,248
20240312,120900,954578140,2845,2845,2845,2845,3999
20240312,120800,943200985,2850,2850,2850,2850,0
20240312,120700,943200985,2850,2850,2850,2850,0
20240312,120600,943200985,2850,2840,2850,2840,5301
20240312,120500,928146135,2845,2845,2845,2845,102
20240312,120400,927855945,2850,2845,2850,2845,414
20240312,120300,926678100,2840,2845,2845,2840,5311
20240312,120200,911594305,2845,2850,2850,2845,2171
20240312,120100,905415015,2855,2850,2855,2845,3
20240312,120000,905406465,2855,2845,2855,2845,604
20240312,115900,903687985,2845,2850,2850,2845,831
20240312,115800,901323775,2855,2850,2855,2850,237
20240312,115700,900648320,2850,2845,2855,2845,975
20240312,115600,897872610,2845,2845,2845,2845,1601
20240312,115500,893317765,2850,2850,2850,2850,2
20240312,115400,893312065,2855,2855,2855,2855,3
20240312,115300,893303500,2850,2850,2850,2850,474
20240312,115200,891952600,2855,2850,2855,2850,7011
20240312,115100,871971190,2850,2850,2855,2850,1991
20240312,115000,866289990,2845,2845,2845,2845,2706
20240312,114900,858591420,2845,2845,2850,2845,1009
20240312,114800,855720795,2850,2850,2850,2850,1
20240312,114700,855717945,2840,2840,2840,2840,302
20240312,114600,854860265,2840,2840,2840,2840,262
20240312,114500,854116185,2850,2850,2850,2850,1
20240312,114400,854113335,2840,2845,2850,2840,428
20240312,114300,852895595,2845,2845,2845,2845,106
20240312,114200,852594025,2845,2845,2845,2845,2892
20240312,114100,844366285,2845,2845,2845,2845,2162
20240312,114000,838215395,2845,2850,2850,2845,101
20240312,113900,837928045,2845,2850,2850,2845,656
20240312,113800,836061475,2850,2850,2850,2845,421
20240312,113700,834862545,2850,2850,2850,2850,510
20240312,113600,833409045,2850,2850,2850,2845,2795
20240312,113500,825453720,2850,2850,2850,2845,53
20240312,113400,825302675,2850,2850,2850,2850,231
20240312,113300,824644325,2850,2850,2850,2850,542
20240312,113200,823099625,2850,2850,2850,2850,45
20240312,113100,822971375,2850,2845,2850,2845,362
20240312,113000,821939725,2845,2845,2845,2845,1388
20240312,112900,817990865,2845,2850,2850,2845,1610
20240312,112800,813405365,2850,2850,2850,2850,377
20240312,112700,812330915,2850,2850,2850,2850,3157
20240312,112600,803333465,2850,2855,2855,2850,4754
20240312,112500,789784505,2850,2855,2855,2850,463
20240312,112400,788463950,2855,2855,2855,2855,0
20240312,112300,788463950,2855,2855,2855,2855,500
20240312,112200,787036450,2855,2850,2855,2850,298
20240312,112100,786187140,2850,2850,2850,2850,276
20240312,112000,785400540,2850,2850,2850,2845,1095
20240312,111900,782280590,2850,2855,2855,2850,141
20240312,111800,781878465,2855,2855,2855,2855,91
20240312,111700,781618660,2840,2850,2855,2840,3925
20240312,111600,770447185,2845,2845,2845,2840,1415
20240312,111500,766422085,2845,2845,2845,2845,1096
20240312,111400,763303965,2845,2840,2845,2840,216
20240312,111300,762690395,2840,2845,2845,2840,125
20240312,111200,762334870,2845,2845,2845,2845,12
20240312,111100,762300730,2845,2840,2845,2840,1096
20240312,111000,759188060,2835,2840,2840,2835,615
20240312,110900,757441520,2840,2840,2840,2840,1163
20240312,110800,754138600,2840,2840,2840,2840,0
20240312,110700,754138600,2840,2840,2840,2840,483
20240312,110600,752766880,2840,2840,2840,2840,35
20240312,110500,752667480,2840,2850,2850,2840,633
20240312,110400,750864760,2840,2840,2840,2840,2
20240312,110300,750859080,2840,2840,2840,2840,200
20240312,110200,750291080,2840,2840,2840,2840,328
20240312,110100,749359560,2840,2850,2850,2840,360
20240312,110000,748333660,2850,2850,2850,2850,317
20240312,105900,747430210,2840,2840,2850,2840,1114
20240312,105800,744266440,2840,2840,2840,2840,41
20240312,105700,744150000,2830,2835,2850,2830,1071
20240312,105600,741118875,2850,2835,2850,2835,5492
20240312,105500,725549025,2835,2835,2835,2835,561
20240312,105400,723958590,2850,2840,2855,2835,651
20240312,105300,722112215,2840,2840,2855,2835,1906
20240312,105200,716695110,2850,2835,2850,2835,1010
20240312,105100,713831745,2830,2850,2850,2830,4567
20240312,105000,700891800,2850,2855,2855,2850,124
20240312,104900,700538350,2855,2855,2855,2855,0
20240312,104800,700538350,2855,2855,2855,2855,0
20240312,104700,700538350,2855,2855,2855,2855,1270
20240312,104600,696912500,2860,2850,2860,2850,139
20240312,104500,696516160,2850,2850,2850,2850,200
20240312,104400,695946160,2860,2855,2860,2855,1150
20240312,104300,692658790,2835,2835,2835,2835,5285
20240312,104200,677675815,2835,2840,2840,2835,8838
20240312,104100,652598620,2840,2840,2840,2840,150
20240312,104000,652172620,2860,2860,2860,2860,0
20240312,103900,652172620,2860,2860,2860,2860,1
20240312,103800,652169760,2860,2840,2860,2840,590
20240312,103700,650494140,2845,2845,2850,2845,1728
20240312,103600,645577430,2845,2845,2845,2845,24
20240312,103500,645509150,2850,2850,2855,2850,8344
20240312,103400,621728095,2850,2850,2855,2850,2205
20240312,103300,615442840,2855,2865,2865,2855,8868
20240312,103200,590121630,2865,2860,2865,2860,43
20240312,103100,589998520,2865,2865,2865,2865,31
20240312,103000,589909705,2865,2865,2865,2865,1
20240312,102900,589906840,2865,2865,2865,2860,1189
20240312,102800,586506035,2865,2865,2865,2865,402
20240312,102700,585354305,2865,2865,2865,2865,1
20240312,102600,585351440,2860,2865,2865,2860,3005
20240312,102500,576757115,2865,2865,2865,2860,2160
20240312,102400,570579495,2865,2865,2865,2860,637
20240312,102300,568754510,2865,2865,2865,2865,1
20240312,102200,568751645,2865,2865,2865,2865,674
20240312,102100,566820635,2865,2870,2870,2865,1147
20240312,102000,563533575,2870,2870,2870,2860,2339
20240312,101900,556823635,2870,2870,2870,2870,174
20240312,101800,556324255,2870,2865,2870,2865,10570
20240312,101700,526041195,2865,2865,2865,2865,1878
20240312,101600,520660725,2865,2860,2865,2860,858
20240312,101500,518206335,2860,2860,2860,2855,309
20240312,101400,517324100,2860,2855,2860,2855,3806
20240312,101300,506439690,2855,2850,2860,2850,1056
20240312,101200,503429665,2850,2850,2850,2850,188
20240312,101100,502893865,2850,2850,2860,2845,1064
20240312,101000,499861460,2860,2850,2860,2850,3191
20240312,100900,490766435,2855,2855,2855,2855,140
20240312,100800,490366735,2850,2850,2850,2850,2
20240312,100700,490361035,2850,2860,2860,2850,2093
20240312,100600,484380935,2860,2860,2860,2860,106
20240312,100500,484077775,2860,2860,2860,2855,3666
20240312,100400,473604920,2860,2860,2860,2855,1010
20240312,100300,470721340,2860,2855,2860,2850,1331
20240312,100200,466917805,2855,2860,2860,2855,1783
20240312,100100,461821225,2850,2860,2860,2850,2021
20240312,100000,456052160,2860,2850,2860,2850,54
20240312,095900,455897880,2860,2855,2860,2850,2946
20240312,095800,447487200,2850,2850,2850,2850,0
20240312,095700,447487200,2850,2845,2850,2845,3527
20240312,095600,437437245,2845,2845,2845,2845,1284
20240312,095500,433784265,2845,2845,2845,2845,1892
20240312,095400,428401525,2845,2840,2845,2830,1196
20240312,095300,425013720,2830,2840,2840,2830,954
20240312,095200,422304390,2840,2835,2840,2825,1123
20240312,095100,419123920,2835,2825,2835,2825,688
20240312,095000,417176930,2835,2830,2835,2825,501
20240312,094900,415759830,2830,2830,2830,2830,2766
20240312,094800,407932050,2825,2830,2830,2825,740
20240312,094700,405839050,2820,2825,2825,2820,3338
20240312,094600,396418320,2825,2825,2825,2825,1735
20240312,094500,391516945,2830,2825,2830,2825,1343
20240312,094400,387716395,2830,2825,2830,2825,4013
20240312,094300,376379665,2825,2825,2825,2825,1998
20240312,094200,370735315,2825,2830,2830,2825,426
20240312,094100,369530245,2820,2830,2830,2820,153
20240312,094000,369098270,2820,2830,2830,2820,2333
20240312,093900,362502960,2825,2825,2825,2825,1221
20240312,093800,359053635,2820,2825,2825,2820,2268
20240312,093700,352657625,2825,2820,2825,2820,731
20240312,093600,350596150,2815,2815,2815,2815,3
20240312,093500,350587705,2815,2820,2820,2815,1145
20240312,093400,347362365,2820,2820,2825,2815,3827
20240312,093300,336570675,2820,2825,2825,2820,427
20240312,093200,335366150,2825,2825,2825,2820,5232
20240312,093100,320586310,2820,2825,2825,2820,4463
20240312,093000,307981085,2830,2830,2830,2825,5653
20240312,092900,292007680,2830,2830,2830,2830,861
20240312,092800,289571050,2830,2830,2830,2830,1900
20240312,092700,284194050,2840,2830,2840,2830,1190
20240312,092600,280815450,2830,2840,2840,2830,9349
20240312,092500,254330140,2830,2830,2835,2830,1246
20240312,092400,250799980,2830,2835,2835,2830,1944
20240312,092300,245290905,2840,2845,2845,2840,171
20240312,092200,244804415,2850,2850,2850,2850,183
20240312,092100,244282865,2850,2840,2850,2830,302
20240312,092000,243428165,2840,2835,2840,2830,202
20240312,091900,242855260,2830,2835,2835,2830,1000
20240312,091800,240021215,2835,2840,2840,2835,590
20240312,091700,238345895,2840,2845,2845,2840,399
20240312,091600,237212505,2845,2845,2845,2845,210
20240312,091500,236615055,2845,2850,2850,2845,586
20240312,091400,234945640,2845,2840,2845,2840,2900
20240312,091300,226709580,2840,2825,2840,2825,4413
20240312,091200,214200185,2825,2825,2825,2825,500
20240312,091100,212787685,2820,2815,2820,2815,3470
20240312,091000,203009085,2820,2835,2835,2820,1204
20240312,090900,199612205,2815,2825,2835,2815,11539
20240312,090800,167062915,2825,2830,2835,2825,1091
20240312,090700,163970455,2830,2820,2830,2820,7798
20240312,090600,141922800,2820,2825,2825,2820,3421
20240312,090500,132270575,2825,2815,2830,2815,5449
20240312,090400,116906910,2820,2825,2825,2820,3517
20240312,090300,106981145,2825,2830,2830,2825,3370
20240312,090200,97453635,2845,2830,2845,2830,485
20240312,090100,96078200,2830,2840,2840,2820,20122
20240312,090000,39163460,2845,2865,2865,2845,13696