stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190800,815489665,2340,2340,2340,2340,7589
20240319,190700,815489665,2340,2340,2340,2340,0
20240319,190600,815489665,2340,2340,2340,2340,0
20240319,190500,815489665,2340,2340,2340,2340,0
20240319,190400,815489665,2340,2340,2340,2340,0
20240319,190300,815489665,2340,2340,2340,2340,0
20240319,190200,815489665,2340,2340,2340,2340,0
20240319,190100,815489665,2340,2340,2340,2340,0
20240319,190000,815489665,2340,2340,2340,2340,0
20240319,185900,815489665,2340,2340,2340,2340,0
20240319,185800,815489665,2340,2340,2340,2340,0
20240319,185700,815489665,2340,2340,2340,2340,0
20240319,185600,815489665,2340,2340,2340,2340,0
20240319,185500,815489665,2340,2340,2340,2340,0
20240319,185400,815489665,2340,2340,2340,2340,0
20240319,185300,815489665,2340,2340,2340,2340,0
20240319,185200,815489665,2340,2340,2340,2340,0
20240319,185100,815489665,2340,2340,2340,2340,0
20240319,185000,815489665,2340,2340,2340,2340,0
20240319,184900,815489665,2340,2340,2340,2340,0
20240319,184800,815489665,2340,2340,2340,2340,0
20240319,184700,815489665,2340,2340,2340,2340,0
20240319,184600,815489665,2340,2340,2340,2340,0
20240319,184500,815489665,2340,2340,2340,2340,0
20240319,184400,815489665,2340,2340,2340,2340,0
20240319,184300,815489665,2340,2340,2340,2340,0
20240319,184200,815489665,2340,2340,2340,2340,0
20240319,184100,815489665,2340,2340,2340,2340,0
20240319,184000,815489665,2340,2340,2340,2340,0
20240319,183900,815489665,2340,2340,2340,2340,0
20240319,183800,815489665,2340,2340,2340,2340,7589
20240319,183700,815489665,2340,2340,2340,2340,0
20240319,183600,815489665,2340,2340,2340,2340,0
20240319,183500,815489665,2340,2340,2340,2340,0
20240319,183400,815489665,2340,2340,2340,2340,0
20240319,183300,815489665,2340,2340,2340,2340,0
20240319,183200,815489665,2340,2340,2340,2340,0
20240319,183100,815489665,2340,2340,2340,2340,0
20240319,183000,815489665,2340,2340,2340,2340,0
20240319,182900,815489665,2340,2340,2340,2340,0
20240319,182800,815489665,2340,2340,2340,2340,0
20240319,182700,815489665,2340,2340,2340,2340,0
20240319,182600,815489665,2340,2340,2340,2340,0
20240319,182500,815489665,2340,2340,2340,2340,0
20240319,182400,815489665,2340,2340,2340,2340,0
20240319,182300,815489665,2340,2340,2340,2340,0
20240319,182200,815489665,2340,2340,2340,2340,0
20240319,182100,815489665,2340,2340,2340,2340,0
20240319,182000,815489665,2340,2340,2340,2340,0
20240319,181900,815489665,2340,2340,2340,2340,0
20240319,181800,815489665,2340,2340,2340,2340,0
20240319,181700,815489665,2340,2340,2340,2340,0
20240319,181600,815489665,2340,2340,2340,2340,0
20240319,181500,815489665,2340,2340,2340,2340,0
20240319,181400,815489665,2340,2340,2340,2340,0
20240319,181300,815489665,2340,2340,2340,2340,0
20240319,181200,815489665,2340,2340,2340,2340,0
20240319,181100,815489665,2340,2340,2340,2340,0
20240319,181000,815489665,2340,2340,2340,2340,0
20240319,180900,815489665,2340,2340,2340,2340,0
20240319,180800,815489665,2340,2340,2340,2340,7589
20240319,180700,815489665,2340,2340,2340,2340,0
20240319,180600,815489665,2340,2340,2340,2340,0
20240319,180500,815489665,2340,2340,2340,2340,0
20240319,180400,815489665,2340,2340,2340,2340,0
20240319,180300,815489665,2340,2340,2340,2340,0
20240319,180200,815489665,2340,2340,2340,2340,0
20240319,180100,815489665,2340,2340,2340,2340,0
20240319,180000,815489665,2340,2340,2340,2340,0
20240319,175900,815489665,2340,2340,2340,2340,0
20240319,175800,815489665,2340,2340,2340,2340,0
20240319,175700,815489665,2340,2340,2340,2340,0
20240319,175600,815489665,2340,2340,2340,2340,0
20240319,175500,815489665,2340,2340,2340,2340,0
20240319,175400,815489665,2340,2340,2340,2340,0
20240319,175300,815489665,2340,2340,2340,2340,0
20240319,175200,815489665,2340,2340,2340,2340,0
20240319,175100,815489665,2340,2340,2340,2340,0
20240319,175000,815489665,2340,2340,2340,2340,0
20240319,174900,815489665,2340,2340,2340,2340,0
20240319,174800,815489665,2340,2340,2340,2340,0
20240319,174700,815489665,2340,2340,2340,2340,0
20240319,174600,815489665,2340,2340,2340,2340,0
20240319,174500,815489665,2340,2340,2340,2340,0
20240319,174400,815489665,2340,2340,2340,2340,0
20240319,174300,815489665,2340,2340,2340,2340,0
20240319,174200,815489665,2340,2340,2340,2340,0
20240319,174100,815489665,2340,2340,2340,2340,0
20240319,174000,815489665,2340,2340,2340,2340,0
20240319,173900,815489665,2340,2340,2340,2340,0
20240319,173800,815489665,2340,2340,2340,2340,7589
20240319,173700,815489665,2340,2340,2340,2340,0
20240319,173600,815489665,2340,2340,2340,2340,0
20240319,173500,815489665,2340,2340,2340,2340,0
20240319,173400,815489665,2340,2340,2340,2340,0
20240319,173300,815489665,2340,2340,2340,2340,0
20240319,173200,815489665,2340,2340,2340,2340,0
20240319,173100,815489665,2340,2340,2340,2340,0
20240319,173000,815489665,2340,2340,2340,2340,0
20240319,172900,815489665,2340,2340,2340,2340,0
20240319,172800,815489665,2340,2340,2340,2340,0
20240319,172700,815489665,2340,2340,2340,2340,0
20240319,172600,815489665,2340,2340,2340,2340,0
20240319,172500,815489665,2340,2340,2340,2340,0
20240319,172400,815489665,2340,2340,2340,2340,0
20240319,172300,815489665,2340,2340,2340,2340,0
20240319,172200,815489665,2340,2340,2340,2340,0
20240319,172100,815489665,2340,2340,2340,2340,0
20240319,172000,815489665,2340,2340,2340,2340,0
20240319,171900,815489665,2340,2340,2340,2340,0
20240319,171800,815489665,2340,2340,2340,2340,0
20240319,171700,815489665,2340,2340,2340,2340,0
20240319,171600,815489665,2340,2340,2340,2340,0
20240319,171500,815489665,2340,2340,2340,2340,0
20240319,171400,815489665,2340,2340,2340,2340,0
20240319,171300,815489665,2340,2340,2340,2340,0
20240319,171200,815489665,2340,2340,2340,2340,0
20240319,171100,815489665,2340,2340,2340,2340,0
20240319,171000,815489665,2340,2340,2340,2340,0
20240319,170900,815489665,2340,2340,2340,2340,0
20240319,170800,815489665,2340,2340,2340,2340,7589
20240319,170700,815489665,2340,2340,2340,2340,0
20240319,170600,815489665,2340,2340,2340,2340,0
20240319,170500,815489665,2340,2340,2340,2340,0
20240319,170400,815489665,2340,2340,2340,2340,0
20240319,170300,815489665,2340,2340,2340,2340,0
20240319,170200,815489665,2340,2340,2340,2340,0
20240319,170100,815489665,2340,2340,2340,2340,0
20240319,170000,815489665,2340,2340,2340,2340,0
20240319,165900,815489665,2340,2340,2340,2340,0
20240319,165800,815489665,2340,2340,2340,2340,0
20240319,165700,815489665,2340,2340,2340,2340,0
20240319,165600,815489665,2340,2340,2340,2340,0
20240319,165500,815489665,2340,2340,2340,2340,0
20240319,165400,815489665,2340,2340,2340,2340,0
20240319,165300,815489665,2340,2340,2340,2340,0
20240319,165200,815489665,2340,2340,2340,2340,0
20240319,165100,815489665,2340,2340,2340,2340,0
20240319,165000,815489665,2340,2340,2340,2340,0
20240319,164900,815489665,2340,2340,2340,2340,0
20240319,164800,815489665,2340,2340,2340,2340,0
20240319,164700,815489665,2340,2340,2340,2340,0
20240319,164600,815489665,2340,2340,2340,2340,0
20240319,164500,815489665,2340,2340,2340,2340,0
20240319,164400,815489665,2340,2340,2340,2340,0
20240319,164300,815489665,2340,2340,2340,2340,0
20240319,164200,815489665,2340,2340,2340,2340,0
20240319,164100,815489665,2340,2340,2340,2340,0
20240319,164000,815489665,2340,2340,2340,2340,0
20240319,163900,815489665,2340,2340,2340,2340,0
20240319,163800,815489665,2340,2340,2340,2340,7589
20240319,163700,815489665,2340,2340,2340,2340,0
20240319,163600,815489665,2340,2340,2340,2340,0
20240319,163500,815489665,2340,2340,2340,2340,0
20240319,163400,815489665,2340,2340,2340,2340,0
20240319,163300,815489665,2340,2340,2340,2340,0
20240319,163200,815489665,2340,2340,2340,2340,0
20240319,163100,815489665,2340,2340,2340,2340,0
20240319,163000,815489665,2340,2340,2340,2340,0
20240319,162900,815489665,2340,2340,2340,2340,0
20240319,162800,815489665,2340,2340,2340,2340,0
20240319,162700,815489665,2340,2340,2340,2340,0
20240319,162600,815489665,2340,2340,2340,2340,0
20240319,162500,815489665,2340,2340,2340,2340,0
20240319,162400,815489665,2340,2340,2340,2340,0
20240319,162300,815489665,2340,2340,2340,2340,0
20240319,162200,815489665,2340,2340,2340,2340,0
20240319,162100,815489665,2340,2340,2340,2340,0
20240319,162000,815489665,2340,2340,2340,2340,0
20240319,161900,815489665,2340,2340,2340,2340,0
20240319,161800,815489665,2340,2340,2340,2340,0
20240319,161700,815489665,2340,2340,2340,2340,0
20240319,161600,815489665,2340,2340,2340,2340,0
20240319,161500,815489665,2340,2340,2340,2340,0
20240319,161400,815489665,2340,2340,2340,2340,0
20240319,161300,815489665,2340,2340,2340,2340,0
20240319,161200,815489665,2340,2340,2340,2340,0
20240319,161100,815489665,2340,2340,2340,2340,0
20240319,161000,815489665,2340,2340,2340,2340,0
20240319,160900,815489665,2340,2340,2340,2340,0
20240319,160800,815489665,2340,2340,2340,2340,7589
20240319,160700,815489665,2340,2340,2340,2340,0
20240319,160600,815489665,2340,2340,2340,2340,0
20240319,160500,815489665,2340,2340,2340,2340,0
20240319,160400,815489665,2340,2340,2340,2340,0
20240319,160300,815489665,2340,2340,2340,2340,0
20240319,160200,815489665,2340,2340,2340,2340,0
20240319,160100,815489665,2340,2340,2340,2340,0
20240319,160000,815489665,2340,2340,2340,2340,0
20240319,155900,815489665,2340,2340,2340,2340,0
20240319,155800,815489665,2340,2340,2340,2340,0
20240319,155700,815489665,2340,2340,2340,2340,0
20240319,155600,815489665,2340,2340,2340,2340,0
20240319,155500,815489665,2340,2340,2340,2340,0
20240319,155400,815489665,2340,2340,2340,2340,0
20240319,155300,815489665,2340,2340,2340,2340,0
20240319,155200,815489665,2340,2340,2340,2340,0
20240319,155100,815489665,2340,2340,2340,2340,0
20240319,155000,815489665,2340,2340,2340,2340,0
20240319,154900,815489665,2340,2340,2340,2340,0
20240319,154800,815489665,2340,2340,2340,2340,0
20240319,154700,815489665,2340,2340,2340,2340,0
20240319,154600,815489665,2340,2340,2340,2340,0
20240319,154500,815489665,2340,2340,2340,2340,0
20240319,154400,815489665,2340,2340,2340,2340,0
20240319,154300,815489665,2340,2340,2340,2340,0
20240319,154200,815489665,2340,2340,2340,2340,0
20240319,154100,815489665,2340,2340,2340,2340,0
20240319,154000,815489665,2340,2340,2340,2340,0
20240319,153900,815489665,2340,2340,2340,2340,0
20240319,153800,815489665,2340,2340,2340,2340,7589
20240319,153700,815489665,2340,2340,2340,2340,0
20240319,153600,815489665,2340,2340,2340,2340,0
20240319,153500,815489665,2340,2340,2340,2340,0
20240319,153400,815489665,2340,2340,2340,2340,0
20240319,153300,815489665,2340,2340,2340,2340,0
20240319,153200,815489665,2340,2340,2340,2340,0
20240319,153100,815489665,2340,2340,2340,2340,0
20240319,153000,815489665,2340,2340,2340,2340,7589
20240319,152900,797731405,2345,2345,2345,2345,0
20240319,152800,797731405,2345,2345,2345,2345,0
20240319,152700,797731405,2345,2345,2345,2345,0
20240319,152600,797731405,2345,2345,2345,2345,0
20240319,152500,797731405,2345,2345,2345,2345,0
20240319,152400,797731405,2345,2345,2345,2345,0
20240319,152300,797731405,2345,2345,2345,2345,0
20240319,152200,797731405,2345,2345,2345,2345,0
20240319,152100,797731405,2345,2345,2345,2345,0
20240319,152000,797731405,2345,2345,2345,2345,0
20240319,151900,797731405,2345,2345,2345,2340,1314
20240319,151800,794652575,2345,2345,2345,2345,21
20240319,151700,794603330,2340,2345,2345,2340,1002
20240319,151600,792258640,2340,2350,2350,2340,324
20240319,151500,791499665,2345,2345,2345,2345,17
20240319,151400,791459800,2345,2345,2345,2345,5
20240319,151300,791448075,2345,2345,2345,2345,501
20240319,151200,790273230,2345,2345,2345,2345,500
20240319,151100,789100730,2345,2345,2345,2345,0
20240319,151000,789100730,2345,2345,2345,2345,40
20240319,150900,789006930,2345,2345,2345,2345,0
20240319,150800,789006930,2345,2340,2345,2340,301
20240319,150700,788302585,2345,2345,2345,2345,0
20240319,150600,788302585,2345,2345,2345,2345,0
20240319,150500,788302585,2345,2345,2345,2345,3
20240319,150400,788295550,2345,2340,2345,2340,156
20240319,150300,787930505,2345,2340,2345,2340,58
20240319,150200,787794780,2340,2345,2345,2340,3001
20240319,150100,780772435,2345,2345,2345,2345,1
20240319,150000,780770090,2345,2345,2345,2345,1
20240319,145900,780767745,2345,2340,2345,2340,3988
20240319,145800,771422850,2340,2340,2340,2340,100
20240319,145700,771188850,2340,2340,2340,2340,17
20240319,145600,771149070,2340,2340,2340,2340,0
20240319,145500,771149070,2340,2345,2350,2340,10367
20240319,145400,746824580,2345,2335,2345,2335,2340
20240319,145300,741360630,2335,2335,2335,2335,1261
20240319,145200,738416195,2335,2335,2335,2335,0
20240319,145100,738416195,2335,2335,2335,2330,4050
20240319,145000,728972885,2335,2335,2335,2335,0
20240319,144900,728972885,2335,2335,2335,2335,1800
20240319,144800,724769885,2335,2335,2335,2335,0
20240319,144700,724769885,2335,2335,2335,2335,0
20240319,144600,724769885,2335,2335,2335,2335,200
20240319,144500,724302885,2335,2335,2335,2335,500
20240319,144400,723135385,2335,2335,2335,2335,500
20240319,144300,721967885,2335,2335,2335,2335,0
20240319,144200,721967885,2335,2335,2335,2335,100
20240319,144100,721734385,2335,2335,2335,2335,264
20240319,144000,721117945,2335,2340,2340,2335,70
20240319,143900,720954175,2345,2345,2345,2345,0
20240319,143800,720954175,2345,2345,2345,2345,3
20240319,143700,720947140,2345,2345,2345,2345,0
20240319,143600,720947140,2345,2345,2345,2345,0
20240319,143500,720947140,2345,2345,2345,2345,3
20240319,143400,720940105,2340,2340,2340,2340,0
20240319,143300,720940105,2340,2340,2340,2340,0
20240319,143200,720940105,2340,2335,2340,2335,1429
20240319,143100,717596890,2330,2330,2330,2330,1
20240319,143000,717594560,2335,2335,2335,2335,9259
20240319,142900,695974795,2335,2340,2340,2335,2969
20240319,142800,689041365,2335,2335,2335,2335,0
20240319,142700,689041365,2335,2335,2335,2335,570
20240319,142600,687710415,2340,2340,2340,2340,100
20240319,142500,687476415,2340,2340,2340,2340,1
20240319,142400,687474075,2340,2340,2340,2340,0
20240319,142300,687474075,2340,2340,2340,2340,826
20240319,142200,685541235,2340,2340,2340,2340,248
20240319,142100,684960915,2340,2340,2340,2340,2300
20240319,142000,679578915,2345,2345,2345,2345,0
20240319,141900,679578915,2345,2345,2345,2345,1
20240319,141800,679576570,2345,2345,2345,2345,0
20240319,141700,679576570,2345,2345,2345,2345,50
20240319,141600,679459320,2345,2340,2345,2340,1766
20240319,141500,675326875,2340,2340,2340,2340,570
20240319,141400,673993075,2345,2345,2345,2345,0
20240319,141300,673993075,2345,2345,2345,2345,220
20240319,141200,673477175,2350,2345,2350,2345,51
20240319,141100,673357575,2345,2350,2350,2345,2661
20240319,141000,667111175,2355,2350,2355,2350,941
20240319,140900,664899820,2350,2350,2350,2350,960
20240319,140800,662643820,2350,2350,2350,2350,1000
20240319,140700,660293820,2345,2345,2345,2345,101
20240319,140600,660056975,2350,2350,2350,2350,2
20240319,140500,660052275,2350,2350,2350,2350,0
20240319,140400,660052275,2350,2350,2350,2350,0
20240319,140300,660052275,2350,2350,2350,2350,78
20240319,140200,659868975,2350,2350,2350,2350,18
20240319,140100,659826675,2350,2350,2350,2350,6
20240319,140000,659812575,2350,2350,2350,2350,0
20240319,135900,659812575,2350,2350,2350,2350,2
20240319,135800,659807875,2350,2350,2350,2350,0
20240319,135700,659807875,2350,2350,2350,2350,5
20240319,135600,659796125,2355,2350,2355,2345,701
20240319,135500,658151270,2350,2350,2350,2350,818
20240319,135400,656228970,2345,2345,2345,2345,0
20240319,135300,656228970,2345,2345,2345,2345,0
20240319,135200,656228970,2345,2345,2345,2345,186
20240319,135100,655792800,2345,2345,2350,2345,345
20240319,135000,654983770,2345,2345,2345,2345,74
20240319,134900,654810240,2345,2345,2345,2345,45
20240319,134800,654704715,2345,2345,2345,2345,11
20240319,134700,654678920,2350,2350,2350,2350,28
20240319,134600,654613120,2350,2350,2350,2335,13
20240319,134500,654582735,2345,2345,2345,2345,1402
20240319,134400,651295045,2345,2345,2345,2345,1
20240319,134300,651292700,2340,2340,2340,2340,100
20240319,134200,651058700,2345,2340,2345,2340,726
20240319,134100,649359855,2340,2340,2340,2340,0
20240319,134000,649359855,2340,2340,2340,2340,0
20240319,133900,649359855,2340,2340,2340,2340,2
20240319,133800,649355175,2340,2340,2340,2340,0
20240319,133700,649355175,2340,2340,2340,2340,10
20240319,133600,649331775,2340,2345,2345,2340,16
20240319,133500,649294265,2345,2345,2345,2345,0
20240319,133400,649294265,2345,2345,2345,2345,42
20240319,133300,649195775,2340,2340,2340,2340,0
20240319,133200,649195775,2340,2340,2340,2340,100
20240319,133100,648961775,2335,2335,2335,2335,1
20240319,133000,648959440,2330,2335,2335,2330,816
20240319,132900,647058145,2340,2340,2340,2340,0
20240319,132800,647058145,2340,2340,2340,2340,1
20240319,132700,647055805,2335,2340,2340,2335,251
20240319,132600,646469470,2340,2340,2340,2340,0
20240319,132500,646469470,2340,2340,2340,2340,0
20240319,132400,646469470,2340,2340,2340,2340,0
20240319,132300,646469470,2340,2340,2340,2340,0
20240319,132200,646469470,2340,2340,2340,2340,0
20240319,132100,646469470,2340,2340,2340,2340,0
20240319,132000,646469470,2340,2340,2340,2340,0
20240319,131900,646469470,2340,2340,2340,2340,0
20240319,131800,646469470,2340,2340,2340,2340,100
20240319,131700,646235470,2340,2340,2340,2340,26
20240319,131600,646174630,2345,2345,2345,2345,7
20240319,131500,646158215,2345,2345,2345,2345,104
20240319,131400,645914335,2345,2345,2345,2345,5
20240319,131300,645902610,2345,2345,2345,2345,1
20240319,131200,645900265,2325,2345,2345,2320,23910
20240319,131100,590165150,2350,2345,2350,2345,144
20240319,131000,589827455,2345,2345,2345,2340,6891
20240319,130900,573692495,2340,2345,2345,2340,251
20240319,130800,573103905,2345,2345,2345,2345,34
20240319,130700,573024175,2340,2340,2340,2340,3
20240319,130600,573017155,2345,2345,2345,2345,0
20240319,130500,573017155,2345,2345,2345,2345,1299
20240319,130400,569971000,2350,2350,2355,2350,2105
20240319,130300,565022520,2350,2340,2350,2340,1135
20240319,130200,562360995,2345,2345,2345,2345,180
20240319,130100,561938895,2340,2340,2340,2340,22
20240319,130000,561887415,2350,2350,2350,2350,400
20240319,125900,560947415,2350,2350,2350,2350,1
20240319,125800,560945065,2345,2345,2345,2345,538
20240319,125700,559683455,2345,2345,2345,2345,1904
20240319,125600,555218575,2345,2345,2345,2345,0
20240319,125500,555218575,2345,2335,2345,2335,114
20240319,125400,554952360,2345,2345,2345,2345,800
20240319,125300,553076360,2345,2345,2345,2345,1
20240319,125200,553074015,2340,2340,2340,2340,2
20240319,125100,553069335,2340,2340,2340,2340,823
20240319,125000,551143515,2335,2345,2345,2335,101
20240319,124900,550907670,2345,2340,2345,2340,302
20240319,124800,550200980,2335,2335,2335,2335,0
20240319,124700,550200980,2335,2335,2335,2335,0
20240319,124600,550200980,2335,2335,2335,2335,0
20240319,124500,550200980,2335,2345,2345,2330,8115
20240319,124400,531255935,2340,2340,2340,2340,3
20240319,124300,531248915,2345,2345,2345,2345,313
20240319,124200,530514930,2335,2335,2335,2335,10
20240319,124100,530491580,2335,2335,2335,2335,0
20240319,124000,530491580,2335,2335,2335,2335,0
20240319,123900,530491580,2335,2335,2335,2335,0
20240319,123800,530491580,2335,2335,2335,2335,506
20240319,123700,529310070,2340,2340,2340,2340,1266
20240319,123600,526347630,2345,2340,2345,2340,52
20240319,123500,526225700,2340,2340,2340,2340,893
20240319,123400,524136080,2345,2345,2345,2345,3
20240319,123300,524129045,2345,2345,2345,2345,0
20240319,123200,524129045,2345,2345,2345,2345,10
20240319,123100,524105595,2335,2340,2340,2335,10001
20240319,123000,500741905,2340,2340,2340,2340,100
20240319,122900,500507905,2340,2340,2340,2340,0
20240319,122800,500507905,2340,2340,2340,2340,0
20240319,122700,500507905,2340,2340,2340,2340,324
20240319,122600,499749745,2340,2340,2340,2340,23
20240319,122500,499695925,2345,2340,2345,2340,3918
20240319,122400,490527790,2340,2340,2340,2340,500
20240319,122300,489357790,2345,2345,2345,2345,0
20240319,122200,489357790,2345,2345,2345,2345,0
20240319,122100,489357790,2345,2345,2345,2340,1650
20240319,122000,485494745,2340,2340,2340,2340,0
20240319,121900,485494745,2340,2340,2340,2340,320
20240319,121800,484745945,2345,2345,2345,2345,50
20240319,121700,484628695,2350,2350,2350,2350,0
20240319,121600,484628695,2350,2350,2350,2350,1
20240319,121500,484626345,2340,2345,2345,2340,5000
20240319,121400,472924345,2350,2340,2350,2340,407
20240319,121300,471971855,2340,2340,2340,2340,0
20240319,121200,471971855,2340,2345,2350,2335,16218
20240319,121100,433997130,2350,2350,2350,2350,286
20240319,121000,433325030,2350,2350,2350,2350,110
20240319,120900,433066530,2350,2350,2350,2350,893
20240319,120800,430967980,2350,2350,2350,2350,5
20240319,120700,430956230,2350,2345,2350,2345,19
20240319,120600,430911665,2345,2345,2345,2345,2015
20240319,120500,426186490,2345,2350,2350,2345,4123
20240319,120400,416513025,2350,2355,2355,2350,817
20240319,120300,414592565,2355,2350,2355,2350,2
20240319,120200,414587860,2350,2350,2350,2350,0
20240319,120100,414587860,2350,2350,2350,2350,4427
20240319,120000,404184410,2355,2355,2355,2355,0
20240319,115900,404184410,2355,2355,2355,2350,2515
20240319,115800,398272090,2355,2355,2355,2355,2
20240319,115700,398267380,2355,2360,2360,2355,1423
20240319,115600,394916200,2360,2355,2360,2355,1523
20240319,115500,391329520,2355,2355,2355,2355,5
20240319,115400,391317745,2355,2355,2355,2355,0
20240319,115300,391317745,2355,2360,2360,2355,5697
20240319,115200,377901160,2360,2360,2360,2360,1
20240319,115100,377898800,2360,2360,2360,2360,4
20240319,115000,377889360,2360,2360,2360,2360,3
20240319,114900,377882280,2360,2360,2360,2360,1805
20240319,114800,373622480,2360,2360,2360,2360,6390
20240319,114700,358542080,2360,2360,2360,2360,0
20240319,114600,358542080,2360,2360,2370,2360,162
20240319,114500,358159660,2360,2365,2365,2360,3020
20240319,114400,351027360,2365,2365,2365,2365,165
20240319,114300,350637135,2365,2360,2365,2360,30
20240319,114200,350566195,2365,2370,2370,2360,7446
20240319,114100,332959255,2370,2375,2375,2370,21172
20240319,114000,282781510,2375,2375,2375,2375,0
20240319,113900,282781510,2375,2375,2375,2375,0
20240319,113800,282781510,2375,2375,2375,2375,15
20240319,113700,282745885,2370,2370,2370,2370,0
20240319,113600,282745885,2370,2370,2370,2370,824
20240319,113500,280793005,2375,2375,2375,2375,3000
20240319,113400,273668005,2380,2380,2380,2380,14
20240319,113300,273634685,2375,2375,2375,2375,500
20240319,113200,272447185,2375,2375,2375,2375,0
20240319,113100,272447185,2375,2375,2375,2375,0
20240319,113000,272447185,2375,2375,2375,2375,0
20240319,112900,272447185,2375,2375,2375,2375,0
20240319,112800,272447185,2375,2370,2375,2370,3433
20240319,112700,264308200,2375,2375,2375,2375,1
20240319,112600,264305825,2375,2375,2375,2375,194
20240319,112500,263845075,2375,2375,2375,2375,0
20240319,112400,263845075,2375,2375,2375,2375,170
20240319,112300,263441325,2375,2375,2375,2375,0
20240319,112200,263441325,2375,2375,2375,2375,154
20240319,112100,263075575,2375,2375,2375,2375,0
20240319,112000,263075575,2375,2375,2375,2375,2541
20240319,111900,257040700,2375,2375,2375,2375,1235
20240319,111800,254107575,2375,2375,2375,2375,1
20240319,111700,254105200,2375,2375,2375,2375,0
20240319,111600,254105200,2375,2375,2375,2375,0
20240319,111500,254105200,2375,2375,2375,2375,0
20240319,111400,254105200,2375,2375,2375,2375,22
20240319,111300,254052950,2375,2375,2375,2375,9
20240319,111200,254031575,2380,2380,2380,2380,0
20240319,111100,254031575,2380,2380,2380,2380,1080
20240319,111000,251461175,2375,2375,2375,2375,2150
20240319,110900,246354925,2380,2380,2380,2380,2
20240319,110800,246350165,2380,2380,2380,2380,0
20240319,110700,246350165,2380,2380,2380,2380,14
20240319,110600,246316845,2375,2375,2375,2375,413
20240319,110500,245335970,2375,2375,2375,2375,0
20240319,110400,245335970,2375,2375,2375,2375,120
20240319,110300,245050970,2375,2375,2375,2375,0
20240319,110200,245050970,2375,2375,2375,2375,418
20240319,110100,244058220,2375,2375,2375,2375,0
20240319,110000,244058220,2375,2375,2375,2375,2000
20240319,105900,239308220,2380,2380,2380,2380,0
20240319,105800,239308220,2380,2375,2380,2375,2
20240319,105700,239303465,2380,2380,2380,2380,1
20240319,105600,239301085,2375,2375,2375,2375,5326
20240319,105500,226651835,2380,2380,2380,2380,100
20240319,105400,226413835,2380,2380,2380,2380,1
20240319,105300,226411455,2380,2380,2380,2380,1000
20240319,105200,224031455,2380,2380,2380,2380,0
20240319,105100,224031455,2380,2375,2380,2375,861
20240319,105000,221986575,2380,2380,2380,2380,10
20240319,104900,221962775,2380,2380,2380,2380,0
20240319,104800,221962775,2380,2380,2380,2380,24
20240319,104700,221905655,2385,2380,2385,2380,177
20240319,104600,221484390,2380,2380,2380,2380,1
20240319,104500,221482010,2380,2380,2380,2380,1000
20240319,104400,219102010,2380,2380,2380,2380,1311
20240319,104300,215981830,2380,2380,2380,2380,200
20240319,104200,215505830,2385,2385,2385,2385,1
20240319,104100,215503445,2380,2380,2380,2380,4045
20240319,104000,205876345,2385,2385,2385,2385,1
20240319,103900,205873960,2385,2385,2385,2385,1
20240319,103800,205871575,2380,2385,2385,2380,50
20240319,103700,205752510,2385,2385,2385,2385,0
20240319,103600,205752510,2385,2385,2385,2385,54
20240319,103500,205623720,2385,2385,2385,2385,0
20240319,103400,205623720,2385,2385,2385,2385,50
20240319,103300,205504470,2385,2385,2385,2385,1
20240319,103200,205502085,2385,2385,2385,2385,0
20240319,103100,205502085,2385,2385,2385,2385,0
20240319,103000,205502085,2385,2385,2385,2385,0
20240319,102900,205502085,2385,2385,2385,2385,0
20240319,102800,205502085,2385,2385,2385,2385,83
20240319,102700,205304130,2385,2385,2385,2385,0
20240319,102600,205304130,2385,2385,2385,2385,2
20240319,102500,205299360,2385,2385,2385,2385,0
20240319,102400,205299360,2385,2385,2385,2385,0
20240319,102300,205299360,2385,2380,2385,2380,3965
20240319,102200,195862655,2380,2380,2380,2380,21
20240319,102100,195812675,2385,2385,2385,2385,100
20240319,102000,195574175,2385,2385,2385,2385,0
20240319,101900,195574175,2385,2385,2385,2385,0
20240319,101800,195574175,2385,2380,2385,2380,52
20240319,101700,195450400,2380,2380,2380,2380,962
20240319,101600,193160840,2385,2390,2390,2385,58
20240319,101500,193022410,2390,2390,2390,2390,10
20240319,101400,192998510,2390,2390,2390,2390,0
20240319,101300,192998510,2390,2390,2390,2390,0
20240319,101200,192998510,2390,2380,2390,2380,39
20240319,101100,192905680,2385,2385,2385,2385,22
20240319,101000,192853210,2385,2380,2385,2380,40
20240319,100900,192757960,2380,2380,2380,2380,0
20240319,100800,192757960,2380,2380,2380,2380,755
20240319,100700,190961060,2385,2385,2385,2385,219
20240319,100600,190438745,2390,2390,2390,2390,1
20240319,100500,190436355,2385,2385,2385,2385,656
20240319,100400,188871795,2380,2380,2380,2380,1
20240319,100300,188869415,2385,2385,2385,2385,2
20240319,100200,188864645,2385,2385,2385,2385,0
20240319,100100,188864645,2385,2385,2385,2385,22
20240319,100000,188812175,2380,2380,2380,2380,0
20240319,095900,188812175,2380,2385,2385,2380,600
20240319,095800,187383925,2385,2380,2385,2380,5500
20240319,095700,174293900,2380,2385,2385,2380,632
20240319,095600,172787135,2385,2385,2385,2385,110
20240319,095500,172524785,2385,2385,2385,2385,0
20240319,095400,172524785,2385,2385,2385,2385,37
20240319,095300,172436540,2385,2385,2385,2385,200
20240319,095200,171959540,2380,2380,2380,2380,407
20240319,095100,170990880,2380,2390,2390,2380,53
20240319,095000,170864710,2390,2380,2390,2380,3347
20240319,094900,162895045,2380,2380,2380,2380,100
20240319,094800,162657045,2380,2380,2380,2380,1
20240319,094700,162654665,2380,2380,2380,2380,405
20240319,094600,161690765,2380,2380,2380,2380,0
20240319,094500,161690765,2380,2385,2385,2380,625
20240319,094400,160203115,2385,2385,2385,2385,3000
20240319,094300,153048115,2385,2385,2385,2385,50
20240319,094200,152928865,2385,2385,2385,2385,1
20240319,094100,152926480,2375,2380,2380,2375,2087
20240319,094000,147969165,2380,2380,2380,2380,271
20240319,093900,147324185,2375,2380,2380,2375,16014
20240319,093800,109225870,2385,2380,2385,2380,2
20240319,093700,109221105,2380,2380,2380,2380,0
20240319,093600,109221105,2380,2385,2385,2380,901
20240319,093500,107076720,2380,2380,2380,2380,1
20240319,093400,107074340,2385,2385,2385,2385,2745
20240319,093300,100527515,2385,2385,2385,2385,115
20240319,093200,100253240,2385,2385,2385,2385,0
20240319,093100,100253240,2385,2385,2385,2385,5
20240319,093000,100241315,2385,2385,2385,2385,137
20240319,092900,99914570,2385,2385,2385,2385,0
20240319,092800,99914570,2385,2385,2385,2385,1373
20240319,092700,96639965,2385,2385,2385,2385,1
20240319,092600,96637580,2380,2380,2380,2380,512
20240319,092500,95419020,2380,2380,2380,2380,100
20240319,092400,95181020,2385,2385,2385,2385,1000
20240319,092300,92796020,2385,2385,2385,2385,50
20240319,092200,92676770,2385,2385,2385,2385,11
20240319,092100,92650535,2385,2385,2385,2385,1
20240319,092000,92648150,2385,2390,2390,2385,15
20240319,091900,92612370,2380,2380,2380,2380,0
20240319,091800,92612370,2380,2380,2380,2380,4295
20240319,091700,82390270,2390,2380,2390,2380,201
20240319,091600,81911880,2380,2380,2380,2380,0
20240319,091500,81911880,2380,2375,2380,2375,3274
20240319,091400,74125265,2375,2375,2375,2375,50
20240319,091300,74006515,2375,2385,2385,2375,6372
20240319,091200,58841395,2390,2380,2390,2380,242
20240319,091100,58265355,2380,2385,2385,2380,519
20240319,091000,57029630,2385,2390,2390,2385,9
20240319,090900,57008140,2385,2385,2385,2385,12
20240319,090800,56979520,2390,2380,2390,2380,200
20240319,090700,56502520,2380,2385,2385,2380,5000
20240319,090600,44587480,2390,2390,2390,2390,380
20240319,090500,43679280,2390,2390,2390,2390,0
20240319,090400,43679280,2390,2385,2390,2385,255
20240319,090300,43069880,2380,2380,2380,2380,3438
20240319,090200,34887440,2380,2390,2390,2380,5111
20240319,090100,22704155,2390,2390,2390,2390,1102
20240319,090000,20070375,2390,2395,2400,2390,8384