stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185700,575421521,1826,1826,1826,1826,12035
20240327,185600,575421521,1826,1826,1826,1826,0
20240327,185500,575421521,1826,1826,1826,1826,0
20240327,185400,575421521,1826,1826,1826,1826,0
20240327,185300,575421521,1826,1826,1826,1826,0
20240327,185200,575421521,1826,1826,1826,1826,0
20240327,185100,575421521,1826,1826,1826,1826,0
20240327,185000,575421521,1826,1826,1826,1826,0
20240327,184900,575421521,1826,1826,1826,1826,0
20240327,184800,575421521,1826,1826,1826,1826,0
20240327,184700,575421521,1826,1826,1826,1826,0
20240327,184600,575421521,1826,1826,1826,1826,0
20240327,184500,575421521,1826,1826,1826,1826,0
20240327,184400,575421521,1826,1826,1826,1826,0
20240327,184300,575421521,1826,1826,1826,1826,0
20240327,184200,575421521,1826,1826,1826,1826,0
20240327,184100,575421521,1826,1826,1826,1826,0
20240327,184000,575421521,1826,1826,1826,1826,0
20240327,183900,575421521,1826,1826,1826,1826,0
20240327,183800,575421521,1826,1826,1826,1826,0
20240327,183700,575421521,1826,1826,1826,1826,0
20240327,183600,575421521,1826,1826,1826,1826,0
20240327,183500,575421521,1826,1826,1826,1826,0
20240327,183400,575421521,1826,1826,1826,1826,0
20240327,183300,575421521,1826,1826,1826,1826,0
20240327,183200,575421521,1826,1826,1826,1826,0
20240327,183100,575421521,1826,1826,1826,1826,0
20240327,183000,575421521,1826,1826,1826,1826,0
20240327,182900,575421521,1826,1826,1826,1826,0
20240327,182800,575421521,1826,1826,1826,1826,0
20240327,182700,575421521,1826,1826,1826,1826,12035
20240327,182600,575421521,1826,1826,1826,1826,0
20240327,182500,575421521,1826,1826,1826,1826,0
20240327,182400,575421521,1826,1826,1826,1826,0
20240327,182300,575421521,1826,1826,1826,1826,0
20240327,182200,575421521,1826,1826,1826,1826,0
20240327,182100,575421521,1826,1826,1826,1826,0
20240327,182000,575421521,1826,1826,1826,1826,0
20240327,181900,575421521,1826,1826,1826,1826,0
20240327,181800,575421521,1826,1826,1826,1826,0
20240327,181700,575421521,1826,1826,1826,1826,0
20240327,181600,575421521,1826,1826,1826,1826,0
20240327,181500,575421521,1826,1826,1826,1826,0
20240327,181400,575421521,1826,1826,1826,1826,0
20240327,181300,575421521,1826,1826,1826,1826,0
20240327,181200,575421521,1826,1826,1826,1826,0
20240327,181100,575421521,1826,1826,1826,1826,0
20240327,181000,575421521,1826,1826,1826,1826,0
20240327,180900,575421521,1826,1826,1826,1826,0
20240327,180800,575421521,1826,1826,1826,1826,0
20240327,180700,575421521,1826,1826,1826,1826,0
20240327,180600,575421521,1826,1826,1826,1826,0
20240327,180500,575421521,1826,1826,1826,1826,0
20240327,180400,575421521,1826,1826,1826,1826,0
20240327,180300,575421521,1826,1826,1826,1826,0
20240327,180200,575421521,1826,1826,1826,1826,0
20240327,180100,575421521,1826,1826,1826,1826,0
20240327,180000,575421521,1826,1826,1826,1826,0
20240327,175900,575421521,1826,1826,1826,1826,0
20240327,175800,575421521,1826,1826,1826,1826,0
20240327,175700,575421521,1826,1826,1826,1826,12035
20240327,175600,575421521,1826,1826,1826,1826,0
20240327,175500,575421521,1826,1826,1826,1826,0
20240327,175400,575421521,1826,1826,1826,1826,0
20240327,175300,575421521,1826,1826,1826,1826,0
20240327,175200,575421521,1826,1826,1826,1826,0
20240327,175100,575421521,1826,1826,1826,1826,0
20240327,175000,575421521,1826,1826,1826,1826,0
20240327,174900,575421521,1826,1826,1826,1826,0
20240327,174800,575421521,1826,1826,1826,1826,0
20240327,174700,575421521,1826,1826,1826,1826,0
20240327,174600,575421521,1826,1826,1826,1826,0
20240327,174500,575421521,1826,1826,1826,1826,0
20240327,174400,575421521,1826,1826,1826,1826,0
20240327,174300,575421521,1826,1826,1826,1826,0
20240327,174200,575421521,1826,1826,1826,1826,0
20240327,174100,575421521,1826,1826,1826,1826,0
20240327,174000,575421521,1826,1826,1826,1826,0
20240327,173900,575421521,1826,1826,1826,1826,0
20240327,173800,575421521,1826,1826,1826,1826,0
20240327,173700,575421521,1826,1826,1826,1826,0
20240327,173600,575421521,1826,1826,1826,1826,0
20240327,173500,575421521,1826,1826,1826,1826,0
20240327,173400,575421521,1826,1826,1826,1826,0
20240327,173300,575421521,1826,1826,1826,1826,0
20240327,173200,575421521,1826,1826,1826,1826,0
20240327,173100,575421521,1826,1826,1826,1826,0
20240327,173000,575421521,1826,1826,1826,1826,0
20240327,172900,575421521,1826,1826,1826,1826,0
20240327,172800,575421521,1826,1826,1826,1826,0
20240327,172700,575421521,1826,1826,1826,1826,12035
20240327,172600,575421521,1826,1826,1826,1826,0
20240327,172500,575421521,1826,1826,1826,1826,0
20240327,172400,575421521,1826,1826,1826,1826,0
20240327,172300,575421521,1826,1826,1826,1826,0
20240327,172200,575421521,1826,1826,1826,1826,0
20240327,172100,575421521,1826,1826,1826,1826,0
20240327,172000,575421521,1826,1826,1826,1826,0
20240327,171900,575421521,1826,1826,1826,1826,0
20240327,171800,575421521,1826,1826,1826,1826,0
20240327,171700,575421521,1826,1826,1826,1826,0
20240327,171600,575421521,1826,1826,1826,1826,0
20240327,171500,575421521,1826,1826,1826,1826,0
20240327,171400,575421521,1826,1826,1826,1826,0
20240327,171300,575421521,1826,1826,1826,1826,0
20240327,171200,575421521,1826,1826,1826,1826,0
20240327,171100,575421521,1826,1826,1826,1826,0
20240327,171000,575421521,1826,1826,1826,1826,0
20240327,170900,575421521,1826,1826,1826,1826,0
20240327,170800,575421521,1826,1826,1826,1826,0
20240327,170700,575421521,1826,1826,1826,1826,0
20240327,170600,575421521,1826,1826,1826,1826,0
20240327,170500,575421521,1826,1826,1826,1826,0
20240327,170400,575421521,1826,1826,1826,1826,0
20240327,170300,575421521,1826,1826,1826,1826,0
20240327,170200,575421521,1826,1826,1826,1826,0
20240327,170100,575421521,1826,1826,1826,1826,0
20240327,170000,575421521,1826,1826,1826,1826,0
20240327,165900,575421521,1826,1826,1826,1826,0
20240327,165800,575421521,1826,1826,1826,1826,0
20240327,165700,575421521,1826,1826,1826,1826,12035
20240327,165600,575421521,1826,1826,1826,1826,0
20240327,165500,575421521,1826,1826,1826,1826,0
20240327,165400,575421521,1826,1826,1826,1826,0
20240327,165300,575421521,1826,1826,1826,1826,0
20240327,165200,575421521,1826,1826,1826,1826,0
20240327,165100,575421521,1826,1826,1826,1826,0
20240327,165000,575421521,1826,1826,1826,1826,0
20240327,164900,575421521,1826,1826,1826,1826,0
20240327,164800,575421521,1826,1826,1826,1826,0
20240327,164700,575421521,1826,1826,1826,1826,0
20240327,164600,575421521,1826,1826,1826,1826,0
20240327,164500,575421521,1826,1826,1826,1826,0
20240327,164400,575421521,1826,1826,1826,1826,0
20240327,164300,575421521,1826,1826,1826,1826,0
20240327,164200,575421521,1826,1826,1826,1826,0
20240327,164100,575421521,1826,1826,1826,1826,0
20240327,164000,575421521,1826,1826,1826,1826,0
20240327,163900,575421521,1826,1826,1826,1826,0
20240327,163800,575421521,1826,1826,1826,1826,0
20240327,163700,575421521,1826,1826,1826,1826,0
20240327,163600,575421521,1826,1826,1826,1826,0
20240327,163500,575421521,1826,1826,1826,1826,0
20240327,163400,575421521,1826,1826,1826,1826,0
20240327,163300,575421521,1826,1826,1826,1826,0
20240327,163200,575421521,1826,1826,1826,1826,0
20240327,163100,575421521,1826,1826,1826,1826,0
20240327,163000,575421521,1826,1826,1826,1826,0
20240327,162900,575421521,1826,1826,1826,1826,0
20240327,162800,575421521,1826,1826,1826,1826,0
20240327,162700,575421521,1826,1826,1826,1826,12035
20240327,162600,575421521,1826,1826,1826,1826,0
20240327,162500,575421521,1826,1826,1826,1826,0
20240327,162400,575421521,1826,1826,1826,1826,0
20240327,162300,575421521,1826,1826,1826,1826,0
20240327,162200,575421521,1826,1826,1826,1826,0
20240327,162100,575421521,1826,1826,1826,1826,0
20240327,162000,575421521,1826,1826,1826,1826,0
20240327,161900,575421521,1826,1826,1826,1826,0
20240327,161800,575421521,1826,1826,1826,1826,0
20240327,161700,575421521,1826,1826,1826,1826,0
20240327,161600,575421521,1826,1826,1826,1826,0
20240327,161500,575421521,1826,1826,1826,1826,0
20240327,161400,575421521,1826,1826,1826,1826,0
20240327,161300,575421521,1826,1826,1826,1826,0
20240327,161200,575421521,1826,1826,1826,1826,0
20240327,161100,575421521,1826,1826,1826,1826,0
20240327,161000,575421521,1826,1826,1826,1826,0
20240327,160900,575421521,1826,1826,1826,1826,0
20240327,160800,575421521,1826,1826,1826,1826,0
20240327,160700,575421521,1826,1826,1826,1826,0
20240327,160600,575421521,1826,1826,1826,1826,0
20240327,160500,575421521,1826,1826,1826,1826,0
20240327,160400,575421521,1826,1826,1826,1826,0
20240327,160300,575421521,1826,1826,1826,1826,0
20240327,160200,575421521,1826,1826,1826,1826,0
20240327,160100,575421521,1826,1826,1826,1826,0
20240327,160000,575421521,1826,1826,1826,1826,0
20240327,155900,575421521,1826,1826,1826,1826,0
20240327,155800,575421521,1826,1826,1826,1826,0
20240327,155700,575421521,1826,1826,1826,1826,12035
20240327,155600,575421521,1826,1826,1826,1826,0
20240327,155500,575421521,1826,1826,1826,1826,0
20240327,155400,575421521,1826,1826,1826,1826,0
20240327,155300,575421521,1826,1826,1826,1826,0
20240327,155200,575421521,1826,1826,1826,1826,0
20240327,155100,575421521,1826,1826,1826,1826,0
20240327,155000,575421521,1826,1826,1826,1826,0
20240327,154900,575421521,1826,1826,1826,1826,0
20240327,154800,575421521,1826,1826,1826,1826,0
20240327,154700,575421521,1826,1826,1826,1826,0
20240327,154600,575421521,1826,1826,1826,1826,0
20240327,154500,575421521,1826,1826,1826,1826,0
20240327,154400,575421521,1826,1826,1826,1826,0
20240327,154300,575421521,1826,1826,1826,1826,0
20240327,154200,575421521,1826,1826,1826,1826,0
20240327,154100,575421521,1826,1826,1826,1826,0
20240327,154000,575421521,1826,1826,1826,1826,0
20240327,153900,575421521,1826,1826,1826,1826,0
20240327,153800,575421521,1826,1826,1826,1826,0
20240327,153700,575421521,1826,1826,1826,1826,0
20240327,153600,575421521,1826,1826,1826,1826,0
20240327,153500,575421521,1826,1826,1826,1826,0
20240327,153400,575421521,1826,1826,1826,1826,0
20240327,153300,575421521,1826,1826,1826,1826,0
20240327,153200,575421521,1826,1826,1826,1826,0
20240327,153100,575421521,1826,1826,1826,1826,0
20240327,153000,575421521,1826,1826,1826,1826,12035
20240327,152900,553445611,1833,1833,1833,1833,0
20240327,152800,553445611,1833,1833,1833,1833,0
20240327,152700,553445611,1833,1833,1833,1833,0
20240327,152600,553445611,1833,1833,1833,1833,0
20240327,152500,553445611,1833,1833,1833,1833,0
20240327,152400,553445611,1833,1833,1833,1833,0
20240327,152300,553445611,1833,1833,1833,1833,0
20240327,152200,553445611,1833,1833,1833,1833,0
20240327,152100,553445611,1833,1833,1833,1833,0
20240327,152000,553445611,1833,1833,1833,1833,0
20240327,151900,553445611,1833,1833,1833,1833,50
20240327,151800,553353961,1833,1833,1833,1833,0
20240327,151700,553353961,1833,1833,1833,1833,0
20240327,151600,553353961,1833,1833,1833,1833,2
20240327,151500,553350295,1833,1827,1833,1825,1502
20240327,151400,550607307,1833,1832,1833,1832,1000
20240327,151300,548774308,1824,1830,1830,1824,11003
20240327,151200,528688426,1836,1836,1836,1836,0
20240327,151100,528688426,1836,1836,1836,1836,1
20240327,151000,528686590,1836,1831,1836,1827,3119
20240327,150900,522986377,1831,1833,1833,1831,1000
20240327,150800,521155297,1838,1838,1838,1838,247
20240327,150700,520701311,1838,1830,1838,1830,140
20240327,150600,520444547,1836,1831,1836,1830,1350
20240327,150500,517973989,1831,1835,1835,1831,21
20240327,150400,517935526,1835,1835,1835,1835,5
20240327,150300,517926351,1829,1829,1829,1829,0
20240327,150200,517926351,1829,1829,1829,1829,0
20240327,150100,517926351,1829,1829,1829,1829,194
20240327,150000,517571525,1829,1830,1830,1829,595
20240327,145900,516482841,1830,1830,1830,1830,885
20240327,145800,514863291,1830,1830,1830,1830,0
20240327,145700,514863291,1830,1830,1830,1830,1
20240327,145600,514861461,1830,1832,1832,1830,2846
20240327,145500,509649307,1837,1837,1837,1837,1
20240327,145400,509647470,1837,1837,1837,1837,1
20240327,145300,509645633,1832,1832,1832,1832,300
20240327,145200,509096033,1838,1838,1838,1838,1
20240327,145100,509094195,1832,1832,1832,1832,0
20240327,145000,509094195,1832,1832,1832,1832,475
20240327,144900,508223995,1839,1839,1839,1839,51
20240327,144800,508130206,1839,1839,1839,1839,0
20240327,144700,508130206,1839,1839,1839,1839,0
20240327,144600,508130206,1839,1830,1839,1830,100
20240327,144500,507946467,1829,1830,1830,1829,3000
20240327,144400,502459293,1831,1831,1831,1830,118
20240327,144300,502243296,1830,1830,1830,1830,0
20240327,144200,502243296,1830,1837,1837,1830,26
20240327,144100,502195709,1830,1830,1830,1830,166
20240327,144000,501891929,1830,1830,1830,1830,105
20240327,143900,501699779,1830,1830,1830,1830,2729
20240327,143800,496705709,1830,1830,1830,1830,0
20240327,143700,496705709,1830,1830,1830,1830,3000
20240327,143600,491215709,1830,1830,1830,1830,0
20240327,143500,491215709,1830,1833,1833,1830,7000
20240327,143400,478402921,1840,1840,1840,1840,0
20240327,143300,478402921,1840,1840,1840,1840,1
20240327,143200,478401081,1840,1840,1840,1840,0
20240327,143100,478401081,1840,1832,1840,1832,442
20240327,143000,477591329,1832,1832,1832,1832,100
20240327,142900,477408129,1840,1840,1840,1840,1
20240327,142800,477406289,1832,1832,1832,1832,100
20240327,142700,477223089,1831,1831,1831,1831,110
20240327,142600,477021679,1830,1831,1831,1830,413
20240327,142500,476265480,1840,1840,1840,1840,0
20240327,142400,476265480,1840,1840,1840,1840,0
20240327,142300,476265480,1840,1840,1840,1839,18
20240327,142200,476232362,1839,1830,1839,1830,14
20240327,142100,476206710,1830,1830,1830,1830,1000
20240327,142000,474376710,1830,1834,1834,1829,10227
20240327,141900,455648753,1834,1837,1837,1834,1697
20240327,141800,452536306,1837,1839,1839,1835,6575
20240327,141700,440460579,1839,1839,1839,1839,1
20240327,141600,440458740,1839,1839,1839,1839,1636
20240327,141500,437450136,1840,1840,1840,1840,521
20240327,141400,436491496,1840,1843,1843,1840,2
20240327,141300,436487813,1841,1843,1843,1841,573
20240327,141200,435432918,1843,1843,1843,1843,0
20240327,141100,435432918,1843,1843,1843,1843,13
20240327,141000,435408959,1844,1844,1844,1844,0
20240327,140900,435408959,1844,1844,1844,1844,1
20240327,140800,435407115,1844,1844,1844,1844,87
20240327,140700,435246687,1844,1844,1844,1844,1
20240327,140600,435244843,1844,1843,1844,1840,2006
20240327,140500,431553710,1843,1843,1843,1843,200
20240327,140400,431185110,1843,1843,1843,1843,0
20240327,140300,431185110,1843,1842,1843,1842,2000
20240327,140200,427499310,1846,1846,1846,1846,0
20240327,140100,427499310,1846,1846,1846,1846,30
20240327,140000,427443930,1846,1846,1846,1846,1
20240327,135900,427442084,1846,1846,1846,1846,0
20240327,135800,427442084,1846,1846,1846,1846,0
20240327,135700,427442084,1846,1846,1846,1846,4
20240327,135600,427434700,1846,1846,1846,1846,0
20240327,135500,427434700,1846,1846,1846,1846,0
20240327,135400,427434700,1846,1846,1846,1846,100
20240327,135300,427250100,1846,1846,1846,1846,0
20240327,135200,427250100,1846,1842,1846,1841,5087
20240327,135100,417883838,1846,1846,1846,1846,0
20240327,135000,417883838,1846,1846,1846,1846,1
20240327,134900,417881992,1848,1848,1848,1848,0
20240327,134800,417881992,1848,1842,1848,1841,901
20240327,134700,416223217,1842,1846,1846,1842,969
20240327,134600,414438084,1848,1848,1848,1848,1
20240327,134500,414436236,1848,1848,1848,1848,0
20240327,134400,414436236,1848,1848,1848,1848,6
20240327,134300,414425148,1848,1848,1848,1848,0
20240327,134200,414425148,1848,1848,1848,1848,0
20240327,134100,414425148,1848,1848,1848,1848,12
20240327,134000,414402972,1848,1848,1848,1848,1
20240327,133900,414401124,1842,1842,1842,1842,0
20240327,133800,414401124,1842,1842,1842,1842,0
20240327,133700,414401124,1842,1846,1846,1842,1113
20240327,133600,412349898,1850,1850,1850,1850,0
20240327,133500,412349898,1850,1850,1850,1850,0
20240327,133400,412349898,1850,1850,1850,1850,0
20240327,133300,412349898,1850,1850,1850,1850,0
20240327,133200,412349898,1850,1850,1850,1850,0
20240327,133100,412349898,1850,1850,1850,1850,2
20240327,133000,412346198,1850,1850,1850,1850,0
20240327,132900,412346198,1850,1850,1850,1850,0
20240327,132800,412346198,1850,1850,1850,1850,1
20240327,132700,412344348,1850,1850,1850,1850,0
20240327,132600,412344348,1850,1850,1850,1850,0
20240327,132500,412344348,1850,1850,1850,1850,54
20240327,132400,412244448,1850,1850,1850,1850,0
20240327,132300,412244448,1850,1850,1850,1850,0
20240327,132200,412244448,1850,1850,1850,1850,12
20240327,132100,412222248,1846,1846,1846,1846,0
20240327,132000,412222248,1846,1845,1846,1845,141
20240327,131900,411962052,1846,1846,1846,1846,0
20240327,131800,411962052,1846,1846,1846,1846,0
20240327,131700,411962052,1846,1846,1846,1846,0
20240327,131600,411962052,1846,1846,1846,1846,115
20240327,131500,411749762,1846,1846,1846,1846,3
20240327,131400,411744224,1840,1842,1842,1840,14000
20240327,131300,385975372,1846,1846,1846,1846,0
20240327,131200,385975372,1846,1846,1846,1846,1
20240327,131100,385973526,1842,1843,1843,1842,100
20240327,131000,385789306,1842,1844,1844,1842,5000
20240327,130900,376574804,1844,1844,1844,1844,0
20240327,130800,376574804,1844,1844,1844,1844,0
20240327,130700,376574804,1844,1844,1844,1844,239
20240327,130600,376134088,1846,1846,1846,1846,0
20240327,130500,376134088,1846,1846,1846,1846,1
20240327,130400,376132242,1846,1846,1846,1846,116
20240327,130300,375918106,1845,1845,1845,1845,0
20240327,130200,375918106,1845,1845,1845,1845,50
20240327,130100,375825856,1846,1846,1846,1846,1
20240327,130000,375824010,1845,1845,1845,1845,80
20240327,125900,375676410,1846,1846,1846,1846,0
20240327,125800,375676410,1846,1846,1846,1846,0
20240327,125700,375676410,1846,1846,1846,1846,1
20240327,125600,375674564,1844,1844,1844,1844,1
20240327,125500,375672720,1846,1846,1846,1846,1
20240327,125400,375670874,1844,1845,1845,1844,1000
20240327,125300,373826873,1845,1846,1846,1845,110
20240327,125200,373623913,1845,1846,1846,1845,511
20240327,125100,372681107,1846,1848,1848,1846,5289
20240327,125000,362913068,1848,1848,1848,1848,39
20240327,124900,362840996,1850,1850,1850,1850,0
20240327,124800,362840996,1850,1850,1850,1850,0
20240327,124700,362840996,1850,1850,1850,1850,0
20240327,124600,362840996,1850,1850,1850,1850,0
20240327,124500,362840996,1850,1850,1850,1850,0
20240327,124400,362840996,1850,1851,1851,1850,504
20240327,124300,361908594,1850,1850,1850,1850,190
20240327,124200,361557094,1850,1850,1850,1850,0
20240327,124100,361557094,1850,1850,1850,1850,1161
20240327,124000,359409244,1850,1850,1850,1850,1080
20240327,123900,357411244,1850,1850,1850,1850,0
20240327,123800,357411244,1850,1850,1850,1850,1
20240327,123700,357409394,1850,1850,1850,1850,1
20240327,123600,357407544,1851,1851,1851,1851,1
20240327,123500,357405693,1848,1848,1848,1848,0
20240327,123400,357405693,1848,1848,1848,1848,220
20240327,123300,356999133,1848,1848,1848,1848,0
20240327,123200,356999133,1848,1849,1849,1848,380
20240327,123100,356296593,1849,1849,1849,1849,0
20240327,123000,356296593,1849,1851,1851,1849,182
20240327,122900,355959891,1851,1851,1851,1851,961
20240327,122800,354181080,1851,1851,1851,1851,13
20240327,122700,354157017,1849,1850,1850,1849,240
20240327,122600,353713247,1850,1850,1850,1850,100
20240327,122500,353528247,1850,1850,1850,1850,0
20240327,122400,353528247,1850,1850,1850,1850,400
20240327,122300,352788247,1851,1851,1851,1851,0
20240327,122200,352788247,1851,1851,1851,1851,20
20240327,122100,352751227,1852,1852,1852,1852,6
20240327,122000,352740115,1852,1852,1852,1852,24
20240327,121900,352695667,1853,1853,1854,1853,501
20240327,121800,351767313,1853,1853,1853,1853,1
20240327,121700,351765460,1854,1853,1854,1853,200
20240327,121600,351394741,1853,1853,1853,1853,129
20240327,121500,351155704,1853,1853,1853,1853,0
20240327,121400,351155704,1853,1853,1853,1853,180
20240327,121300,350822164,1853,1853,1853,1853,10
20240327,121200,350803634,1854,1854,1854,1854,0
20240327,121100,350803634,1854,1851,1854,1851,14
20240327,121000,350777708,1850,1851,1851,1850,552
20240327,120900,349756456,1851,1853,1853,1851,100
20240327,120800,349571236,1855,1855,1855,1855,0
20240327,120700,349571236,1855,1855,1855,1855,0
20240327,120600,349571236,1855,1853,1855,1853,101
20240327,120500,349384081,1854,1854,1854,1854,60
20240327,120400,349272841,1855,1852,1855,1852,5783
20240327,120300,338555735,1852,1851,1852,1851,2499
20240327,120200,333928895,1850,1849,1851,1849,6101
20240327,120100,322643400,1847,1847,1847,1847,0
20240327,120000,322643400,1847,1847,1847,1847,0
20240327,115900,322643400,1847,1847,1847,1847,0
20240327,115800,322643400,1847,1847,1847,1847,48
20240327,115700,322554744,1847,1846,1847,1846,1478
20240327,115600,319824958,1846,1845,1846,1845,6700
20240327,115500,307459458,1845,1846,1846,1845,107
20240327,115400,307262036,1846,1846,1846,1846,3
20240327,115300,307256498,1846,1846,1846,1846,90
20240327,115200,307090358,1846,1846,1846,1846,30
20240327,115100,307034978,1846,1845,1846,1845,151
20240327,115000,306756340,1846,1846,1846,1846,8
20240327,114900,306741572,1846,1846,1846,1845,64
20240327,114800,306623462,1846,1846,1846,1846,0
20240327,114700,306623462,1846,1846,1846,1846,0
20240327,114600,306623462,1846,1846,1846,1846,0
20240327,114500,306623462,1846,1846,1846,1846,14
20240327,114400,306597618,1845,1845,1845,1845,0
20240327,114300,306597618,1845,1845,1845,1845,1162
20240327,114200,304453728,1846,1846,1846,1846,5
20240327,114100,304444498,1845,1845,1845,1845,2
20240327,114000,304440808,1846,1846,1846,1846,0
20240327,113900,304440808,1846,1846,1846,1846,0
20240327,113800,304440808,1846,1846,1846,1846,0
20240327,113700,304440808,1846,1846,1846,1846,87
20240327,113600,304280206,1846,1846,1846,1846,1
20240327,113500,304278360,1846,1846,1846,1846,1
20240327,113400,304276514,1845,1845,1845,1845,224
20240327,113300,303863234,1844,1844,1844,1844,0
20240327,113200,303863234,1844,1844,1844,1844,1649
20240327,113100,300822478,1844,1844,1844,1844,2055
20240327,113000,297033058,1844,1844,1844,1844,0
20240327,112900,297033058,1844,1844,1844,1844,1293
20240327,112800,294648766,1844,1844,1844,1844,0
20240327,112700,294648766,1844,1844,1844,1844,0
20240327,112600,294648766,1844,1844,1844,1843,1504
20240327,112500,291876891,1843,1844,1845,1843,292
20240327,112400,291338359,1844,1844,1844,1844,700
20240327,112300,290047559,1844,1844,1844,1844,1
20240327,112200,290045715,1845,1845,1845,1845,138
20240327,112100,289791105,1845,1846,1846,1845,150
20240327,112000,289514210,1847,1847,1847,1847,0
20240327,111900,289514210,1847,1847,1847,1847,0
20240327,111800,289514210,1847,1847,1847,1847,30
20240327,111700,289458800,1846,1846,1846,1846,0
20240327,111600,289458800,1846,1846,1846,1846,0
20240327,111500,289458800,1846,1846,1846,1846,0
20240327,111400,289458800,1846,1846,1846,1846,3
20240327,111300,289453262,1846,1846,1846,1846,0
20240327,111200,289453262,1846,1846,1846,1846,1
20240327,111100,289451416,1845,1845,1845,1845,199
20240327,111000,289084261,1846,1846,1846,1846,0
20240327,110900,289084261,1846,1846,1846,1846,0
20240327,110800,289084261,1846,1846,1846,1846,0
20240327,110700,289084261,1846,1846,1846,1846,0
20240327,110600,289084261,1846,1847,1847,1846,145
20240327,110500,288816519,1848,1848,1848,1848,625
20240327,110400,287661519,1850,1850,1850,1850,0
20240327,110300,287661519,1850,1850,1850,1850,0
20240327,110200,287661519,1850,1850,1850,1850,50
20240327,110100,287569019,1850,1849,1850,1849,132
20240327,110000,287324851,1849,1849,1849,1849,700
20240327,105900,286030551,1849,1848,1849,1848,320
20240327,105800,285438873,1849,1849,1849,1849,1
20240327,105700,285437024,1848,1848,1848,1848,374
20240327,105600,284745872,1848,1848,1848,1848,5
20240327,105500,284736632,1847,1847,1848,1847,15
20240327,105400,284708925,1847,1848,1848,1847,23
20240327,105300,284666422,1847,1847,1847,1847,500
20240327,105200,283742922,1847,1847,1847,1847,0
20240327,105100,283742922,1847,1847,1847,1847,80
20240327,105000,283595162,1848,1849,1849,1848,71
20240327,104900,283463953,1849,1849,1849,1849,99
20240327,104800,283280902,1848,1848,1848,1848,0
20240327,104700,283280902,1848,1849,1849,1848,174
20240327,104600,282959349,1849,1849,1849,1849,100
20240327,104500,282774449,1850,1850,1850,1850,205
20240327,104400,282395199,1850,1851,1851,1850,86
20240327,104300,282236052,1851,1851,1851,1851,0
20240327,104200,282236052,1851,1851,1851,1851,158
20240327,104100,281943594,1851,1851,1851,1851,0
20240327,104000,281943594,1851,1852,1852,1851,252
20240327,103900,281477072,1855,1854,1855,1854,3900
20240327,103800,274244084,1853,1853,1853,1853,34
20240327,103700,274181082,1853,1852,1853,1852,2300
20240327,103600,269919401,1852,1850,1852,1850,988
20240327,103500,268090383,1850,1850,1850,1850,876
20240327,103400,266469783,1850,1850,1850,1850,61
20240327,103300,266356933,1850,1850,1850,1850,696
20240327,103200,265069333,1850,1850,1850,1850,1
20240327,103100,265067483,1849,1849,1849,1849,288
20240327,103000,264534971,1849,1849,1849,1849,0
20240327,102900,264534971,1849,1849,1849,1849,2
20240327,102800,264531273,1843,1843,1843,1843,96
20240327,102700,264354345,1843,1850,1850,1843,2040
20240327,102600,260580625,1850,1849,1850,1849,2501
20240327,102500,255954285,1842,1842,1842,1842,1000
20240327,102400,254112285,1841,1841,1841,1841,1200
20240327,102300,251903085,1841,1841,1841,1841,255
20240327,102200,251433630,1841,1840,1841,1840,343
20240327,102100,250802168,1840,1840,1840,1840,1300
20240327,102000,248410168,1842,1842,1842,1842,995
20240327,101900,246577378,1840,1840,1840,1840,460
20240327,101800,245730978,1840,1840,1840,1840,0
20240327,101700,245730978,1840,1840,1840,1840,3935
20240327,101600,238490578,1840,1840,1840,1840,2000
20240327,101500,234810578,1841,1843,1843,1841,1101
20240327,101400,232783635,1843,1843,1844,1842,711
20240327,101300,231473647,1844,1847,1847,1843,1753
20240327,101200,228242703,1848,1846,1848,1846,1900
20240327,101100,224733902,1844,1846,1846,1844,6085
20240327,101000,213511778,1846,1848,1848,1846,213
20240327,100900,213118565,1847,1848,1848,1847,22
20240327,100800,213077930,1848,1848,1848,1848,25
20240327,100700,213031730,1850,1850,1850,1850,500
20240327,100600,212106730,1853,1853,1853,1853,1853
20240327,100500,208673121,1855,1855,1855,1855,30
20240327,100400,208617471,1854,1855,1855,1853,955
20240327,100300,206847047,1855,1855,1855,1855,470
20240327,100200,205975197,1855,1853,1855,1853,4950
20240327,100100,196795405,1853,1853,1853,1853,0
20240327,100000,196795405,1853,1851,1853,1851,2362
20240327,095900,192419755,1850,1845,1850,1845,11761
20240327,095800,170690499,1848,1846,1848,1846,1461
20240327,095700,167992379,1846,1846,1846,1846,500
20240327,095600,167069379,1846,1846,1846,1846,0
20240327,095500,167069379,1846,1846,1846,1846,3
20240327,095400,167063841,1847,1847,1847,1847,0
20240327,095300,167063841,1847,1847,1847,1847,0
20240327,095200,167063841,1847,1847,1847,1847,2675
20240327,095100,162123116,1847,1847,1847,1845,2513
20240327,095000,157482605,1847,1847,1847,1847,3
20240327,094900,157477064,1847,1847,1847,1847,1
20240327,094800,157475217,1848,1848,1848,1848,0
20240327,094700,157475217,1848,1848,1848,1848,17
20240327,094600,157443801,1848,1849,1849,1848,24
20240327,094500,157399445,1849,1847,1849,1847,112
20240327,094400,157192567,1843,1843,1843,1843,0
20240327,094300,157192567,1843,1843,1843,1843,2
20240327,094200,157188881,1843,1843,1843,1843,650
20240327,094100,155990931,1844,1845,1845,1844,3141
20240327,094000,150198475,1849,1849,1849,1849,0
20240327,093900,150198475,1849,1845,1849,1845,818
20240327,093800,148686379,1845,1848,1848,1845,1124
20240327,093700,146612587,1848,1848,1848,1848,113
20240327,093600,146403763,1848,1849,1849,1846,2581
20240327,093500,141638917,1849,1849,1849,1849,4
20240327,093400,141631521,1849,1849,1849,1849,2
20240327,093300,141627823,1847,1847,1847,1847,337
20240327,093200,141005384,1847,1848,1848,1847,3035
20240327,093100,135399511,1849,1849,1849,1849,1
20240327,093000,135397662,1849,1849,1849,1849,1854
20240327,092900,131969616,1852,1852,1852,1852,540
20240327,092800,130969536,1852,1852,1852,1852,71
20240327,092700,130838044,1852,1851,1852,1851,172
20240327,092600,130519554,1852,1854,1854,1852,29
20240327,092500,130465838,1854,1854,1854,1854,805
20240327,092400,128973368,1854,1854,1854,1854,2348
20240327,092300,124620176,1854,1849,1854,1849,7058
20240327,092200,111547982,1849,1849,1849,1849,50
20240327,092100,111455532,1845,1845,1845,1845,0
20240327,092000,111455532,1845,1845,1845,1845,0
20240327,091900,111455532,1845,1845,1845,1845,0
20240327,091800,111455532,1845,1845,1845,1845,5100
20240327,091700,102046032,1845,1845,1845,1845,100
20240327,091600,101861532,1845,1845,1845,1845,5091
20240327,091500,92468637,1845,1845,1845,1839,76
20240327,091400,92328437,1845,1842,1845,1838,9007
20240327,091300,75757733,1845,1845,1845,1845,0
20240327,091200,75757733,1845,1846,1846,1844,1785
20240327,091100,72464193,1845,1845,1845,1845,0
20240327,091000,72464193,1845,1855,1855,1845,35
20240327,090900,72399278,1856,1856,1856,1856,201
20240327,090800,72026222,1856,1845,1856,1845,324
20240327,090700,71428409,1858,1849,1858,1840,1246
20240327,090600,69127209,1850,1850,1850,1850,559
20240327,090500,68093059,1850,1850,1850,1840,3958
20240327,090400,60804357,1850,1850,1850,1847,5517
20240327,090300,50598168,1860,1861,1861,1850,5882
20240327,090200,39707722,1850,1860,1860,1850,7756
20240327,090100,25350019,1860,1850,1860,1850,8087
20240327,090000,10318374,1853,1850,1855,1850,5575