stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194100,744998435,2810,2810,2810,2810,7182
20240320,194000,744998435,2810,2810,2810,2810,0
20240320,193900,744998435,2810,2810,2810,2810,0
20240320,193800,744998435,2810,2810,2810,2810,0
20240320,193700,744998435,2810,2810,2810,2810,0
20240320,193600,744998435,2810,2810,2810,2810,0
20240320,193500,744998435,2810,2810,2810,2810,0
20240320,193400,744998435,2810,2810,2810,2810,0
20240320,193300,744998435,2810,2810,2810,2810,0
20240320,193200,744998435,2810,2810,2810,2810,0
20240320,193100,744998435,2810,2810,2810,2810,0
20240320,193000,744998435,2810,2810,2810,2810,0
20240320,192900,744998435,2810,2810,2810,2810,0
20240320,192800,744998435,2810,2810,2810,2810,0
20240320,192700,744998435,2810,2810,2810,2810,0
20240320,192600,744998435,2810,2810,2810,2810,0
20240320,192500,744998435,2810,2810,2810,2810,0
20240320,192400,744998435,2810,2810,2810,2810,0
20240320,192300,744998435,2810,2810,2810,2810,0
20240320,192200,744998435,2810,2810,2810,2810,0
20240320,192100,744998435,2810,2810,2810,2810,0
20240320,192000,744998435,2810,2810,2810,2810,0
20240320,191900,744998435,2810,2810,2810,2810,0
20240320,191800,744998435,2810,2810,2810,2810,0
20240320,191700,744998435,2810,2810,2810,2810,0
20240320,191600,744998435,2810,2810,2810,2810,0
20240320,191500,744998435,2810,2810,2810,2810,0
20240320,191400,744998435,2810,2810,2810,2810,0
20240320,191300,744998435,2810,2810,2810,2810,0
20240320,191200,744998435,2810,2810,2810,2810,0
20240320,191100,744998435,2810,2810,2810,2810,7182
20240320,191000,744998435,2810,2810,2810,2810,0
20240320,190900,744998435,2810,2810,2810,2810,0
20240320,190800,744998435,2810,2810,2810,2810,0
20240320,190700,744998435,2810,2810,2810,2810,0
20240320,190600,744998435,2810,2810,2810,2810,0
20240320,190500,744998435,2810,2810,2810,2810,0
20240320,190400,744998435,2810,2810,2810,2810,0
20240320,190300,744998435,2810,2810,2810,2810,0
20240320,190200,744998435,2810,2810,2810,2810,0
20240320,190100,744998435,2810,2810,2810,2810,0
20240320,190000,744998435,2810,2810,2810,2810,0
20240320,185900,744998435,2810,2810,2810,2810,0
20240320,185800,744998435,2810,2810,2810,2810,0
20240320,185700,744998435,2810,2810,2810,2810,0
20240320,185600,744998435,2810,2810,2810,2810,0
20240320,185500,744998435,2810,2810,2810,2810,0
20240320,185400,744998435,2810,2810,2810,2810,0
20240320,185300,744998435,2810,2810,2810,2810,0
20240320,185200,744998435,2810,2810,2810,2810,0
20240320,185100,744998435,2810,2810,2810,2810,0
20240320,185000,744998435,2810,2810,2810,2810,0
20240320,184900,744998435,2810,2810,2810,2810,0
20240320,184800,744998435,2810,2810,2810,2810,0
20240320,184700,744998435,2810,2810,2810,2810,0
20240320,184600,744998435,2810,2810,2810,2810,0
20240320,184500,744998435,2810,2810,2810,2810,0
20240320,184400,744998435,2810,2810,2810,2810,0
20240320,184300,744998435,2810,2810,2810,2810,0
20240320,184200,744998435,2810,2810,2810,2810,0
20240320,184100,744998435,2810,2810,2810,2810,7182
20240320,184000,744998435,2810,2810,2810,2810,0
20240320,183900,744998435,2810,2810,2810,2810,0
20240320,183800,744998435,2810,2810,2810,2810,0
20240320,183700,744998435,2810,2810,2810,2810,0
20240320,183600,744998435,2810,2810,2810,2810,0
20240320,183500,744998435,2810,2810,2810,2810,0
20240320,183400,744998435,2810,2810,2810,2810,0
20240320,183300,744998435,2810,2810,2810,2810,0
20240320,183200,744998435,2810,2810,2810,2810,0
20240320,183100,744998435,2810,2810,2810,2810,0
20240320,183000,744998435,2810,2810,2810,2810,0
20240320,182900,744998435,2810,2810,2810,2810,0
20240320,182800,744998435,2810,2810,2810,2810,0
20240320,182700,744998435,2810,2810,2810,2810,0
20240320,182600,744998435,2810,2810,2810,2810,0
20240320,182500,744998435,2810,2810,2810,2810,0
20240320,182400,744998435,2810,2810,2810,2810,0
20240320,182300,744998435,2810,2810,2810,2810,0
20240320,182200,744998435,2810,2810,2810,2810,0
20240320,182100,744998435,2810,2810,2810,2810,0
20240320,182000,744998435,2810,2810,2810,2810,0
20240320,181900,744998435,2810,2810,2810,2810,0
20240320,181800,744998435,2810,2810,2810,2810,0
20240320,181700,744998435,2810,2810,2810,2810,0
20240320,181600,744998435,2810,2810,2810,2810,0
20240320,181500,744998435,2810,2810,2810,2810,0
20240320,181400,744998435,2810,2810,2810,2810,0
20240320,181300,744998435,2810,2810,2810,2810,0
20240320,181200,744998435,2810,2810,2810,2810,0
20240320,181100,744998435,2810,2810,2810,2810,7182
20240320,181000,744998435,2810,2810,2810,2810,0
20240320,180900,744998435,2810,2810,2810,2810,0
20240320,180800,744998435,2810,2810,2810,2810,0
20240320,180700,744998435,2810,2810,2810,2810,0
20240320,180600,744998435,2810,2810,2810,2810,0
20240320,180500,744998435,2810,2810,2810,2810,0
20240320,180400,744998435,2810,2810,2810,2810,0
20240320,180300,744998435,2810,2810,2810,2810,0
20240320,180200,744998435,2810,2810,2810,2810,0
20240320,180100,744998435,2810,2810,2810,2810,0
20240320,180000,744998435,2810,2810,2810,2810,0
20240320,175900,744998435,2810,2810,2810,2810,0
20240320,175800,744998435,2810,2810,2810,2810,0
20240320,175700,744998435,2810,2810,2810,2810,0
20240320,175600,744998435,2810,2810,2810,2810,0
20240320,175500,744998435,2810,2810,2810,2810,0
20240320,175400,744998435,2810,2810,2810,2810,0
20240320,175300,744998435,2810,2810,2810,2810,0
20240320,175200,744998435,2810,2810,2810,2810,0
20240320,175100,744998435,2810,2810,2810,2810,0
20240320,175000,744998435,2810,2810,2810,2810,0
20240320,174900,744998435,2810,2810,2810,2810,0
20240320,174800,744998435,2810,2810,2810,2810,0
20240320,174700,744998435,2810,2810,2810,2810,0
20240320,174600,744998435,2810,2810,2810,2810,0
20240320,174500,744998435,2810,2810,2810,2810,0
20240320,174400,744998435,2810,2810,2810,2810,0
20240320,174300,744998435,2810,2810,2810,2810,0
20240320,174200,744998435,2810,2810,2810,2810,0
20240320,174100,744998435,2810,2810,2810,2810,7182
20240320,174000,744998435,2810,2810,2810,2810,0
20240320,173900,744998435,2810,2810,2810,2810,0
20240320,173800,744998435,2810,2810,2810,2810,0
20240320,173700,744998435,2810,2810,2810,2810,0
20240320,173600,744998435,2810,2810,2810,2810,0
20240320,173500,744998435,2810,2810,2810,2810,0
20240320,173400,744998435,2810,2810,2810,2810,0
20240320,173300,744998435,2810,2810,2810,2810,0
20240320,173200,744998435,2810,2810,2810,2810,0
20240320,173100,744998435,2810,2810,2810,2810,0
20240320,173000,744998435,2810,2810,2810,2810,0
20240320,172900,744998435,2810,2810,2810,2810,0
20240320,172800,744998435,2810,2810,2810,2810,0
20240320,172700,744998435,2810,2810,2810,2810,0
20240320,172600,744998435,2810,2810,2810,2810,0
20240320,172500,744998435,2810,2810,2810,2810,0
20240320,172400,744998435,2810,2810,2810,2810,0
20240320,172300,744998435,2810,2810,2810,2810,0
20240320,172200,744998435,2810,2810,2810,2810,0
20240320,172100,744998435,2810,2810,2810,2810,0
20240320,172000,744998435,2810,2810,2810,2810,0
20240320,171900,744998435,2810,2810,2810,2810,0
20240320,171800,744998435,2810,2810,2810,2810,0
20240320,171700,744998435,2810,2810,2810,2810,0
20240320,171600,744998435,2810,2810,2810,2810,0
20240320,171500,744998435,2810,2810,2810,2810,0
20240320,171400,744998435,2810,2810,2810,2810,0
20240320,171300,744998435,2810,2810,2810,2810,0
20240320,171200,744998435,2810,2810,2810,2810,0
20240320,171100,744998435,2810,2810,2810,2810,7182
20240320,171000,744998435,2810,2810,2810,2810,0
20240320,170900,744998435,2810,2810,2810,2810,0
20240320,170800,744998435,2810,2810,2810,2810,0
20240320,170700,744998435,2810,2810,2810,2810,0
20240320,170600,744998435,2810,2810,2810,2810,0
20240320,170500,744998435,2810,2810,2810,2810,0
20240320,170400,744998435,2810,2810,2810,2810,0
20240320,170300,744998435,2810,2810,2810,2810,0
20240320,170200,744998435,2810,2810,2810,2810,0
20240320,170100,744998435,2810,2810,2810,2810,0
20240320,170000,744998435,2810,2810,2810,2810,0
20240320,165900,744998435,2810,2810,2810,2810,0
20240320,165800,744998435,2810,2810,2810,2810,0
20240320,165700,744998435,2810,2810,2810,2810,0
20240320,165600,744998435,2810,2810,2810,2810,0
20240320,165500,744998435,2810,2810,2810,2810,0
20240320,165400,744998435,2810,2810,2810,2810,0
20240320,165300,744998435,2810,2810,2810,2810,0
20240320,165200,744998435,2810,2810,2810,2810,0
20240320,165100,744998435,2810,2810,2810,2810,0
20240320,165000,744998435,2810,2810,2810,2810,0
20240320,164900,744998435,2810,2810,2810,2810,0
20240320,164800,744998435,2810,2810,2810,2810,0
20240320,164700,744998435,2810,2810,2810,2810,0
20240320,164600,744998435,2810,2810,2810,2810,0
20240320,164500,744998435,2810,2810,2810,2810,0
20240320,164400,744998435,2810,2810,2810,2810,0
20240320,164300,744998435,2810,2810,2810,2810,0
20240320,164200,744998435,2810,2810,2810,2810,0
20240320,164100,744998435,2810,2810,2810,2810,7182
20240320,164000,744998435,2810,2810,2810,2810,0
20240320,163900,744998435,2810,2810,2810,2810,0
20240320,163800,744998435,2810,2810,2810,2810,0
20240320,163700,744998435,2810,2810,2810,2810,0
20240320,163600,744998435,2810,2810,2810,2810,0
20240320,163500,744998435,2810,2810,2810,2810,0
20240320,163400,744998435,2810,2810,2810,2810,0
20240320,163300,744998435,2810,2810,2810,2810,0
20240320,163200,744998435,2810,2810,2810,2810,0
20240320,163100,744998435,2810,2810,2810,2810,0
20240320,163000,744998435,2810,2810,2810,2810,0
20240320,162900,744998435,2810,2810,2810,2810,0
20240320,162800,744998435,2810,2810,2810,2810,0
20240320,162700,744998435,2810,2810,2810,2810,0
20240320,162600,744998435,2810,2810,2810,2810,0
20240320,162500,744998435,2810,2810,2810,2810,0
20240320,162400,744998435,2810,2810,2810,2810,0
20240320,162300,744998435,2810,2810,2810,2810,0
20240320,162200,744998435,2810,2810,2810,2810,0
20240320,162100,744998435,2810,2810,2810,2810,0
20240320,162000,744998435,2810,2810,2810,2810,0
20240320,161900,744998435,2810,2810,2810,2810,0
20240320,161800,744998435,2810,2810,2810,2810,0
20240320,161700,744998435,2810,2810,2810,2810,0
20240320,161600,744998435,2810,2810,2810,2810,0
20240320,161500,744998435,2810,2810,2810,2810,0
20240320,161400,744998435,2810,2810,2810,2810,0
20240320,161300,744998435,2810,2810,2810,2810,0
20240320,161200,744998435,2810,2810,2810,2810,0
20240320,161100,744998435,2810,2810,2810,2810,7182
20240320,161000,744998435,2810,2810,2810,2810,0
20240320,160900,744998435,2810,2810,2810,2810,0
20240320,160800,744998435,2810,2810,2810,2810,0
20240320,160700,744998435,2810,2810,2810,2810,0
20240320,160600,744998435,2810,2810,2810,2810,0
20240320,160500,744998435,2810,2810,2810,2810,0
20240320,160400,744998435,2810,2810,2810,2810,0
20240320,160300,744998435,2810,2810,2810,2810,0
20240320,160200,744998435,2810,2810,2810,2810,0
20240320,160100,744998435,2810,2810,2810,2810,0
20240320,160000,744998435,2810,2810,2810,2810,0
20240320,155900,744998435,2810,2810,2810,2810,0
20240320,155800,744998435,2810,2810,2810,2810,0
20240320,155700,744998435,2810,2810,2810,2810,0
20240320,155600,744998435,2810,2810,2810,2810,0
20240320,155500,744998435,2810,2810,2810,2810,0
20240320,155400,744998435,2810,2810,2810,2810,0
20240320,155300,744998435,2810,2810,2810,2810,0
20240320,155200,744998435,2810,2810,2810,2810,0
20240320,155100,744998435,2810,2810,2810,2810,0
20240320,155000,744998435,2810,2810,2810,2810,0
20240320,154900,744998435,2810,2810,2810,2810,0
20240320,154800,744998435,2810,2810,2810,2810,0
20240320,154700,744998435,2810,2810,2810,2810,0
20240320,154600,744998435,2810,2810,2810,2810,0
20240320,154500,744998435,2810,2810,2810,2810,0
20240320,154400,744998435,2810,2810,2810,2810,0
20240320,154300,744998435,2810,2810,2810,2810,0
20240320,154200,744998435,2810,2810,2810,2810,0
20240320,154100,744998435,2810,2810,2810,2810,7182
20240320,154000,744998435,2810,2810,2810,2810,0
20240320,153900,744998435,2810,2810,2810,2810,0
20240320,153800,744998435,2810,2810,2810,2810,0
20240320,153700,744998435,2810,2810,2810,2810,0
20240320,153600,744998435,2810,2810,2810,2810,0
20240320,153500,744998435,2810,2810,2810,2810,0
20240320,153400,744998435,2810,2810,2810,2810,0
20240320,153300,744998435,2810,2810,2810,2810,0
20240320,153200,744998435,2810,2810,2810,2810,0
20240320,153100,744998435,2810,2810,2810,2810,0
20240320,153000,744998435,2810,2810,2810,2810,7182
20240320,152900,724817015,2830,2830,2830,2830,0
20240320,152800,724817015,2830,2830,2830,2830,0
20240320,152700,724817015,2830,2830,2830,2830,0
20240320,152600,724817015,2830,2830,2830,2830,0
20240320,152500,724817015,2830,2830,2830,2830,0
20240320,152400,724817015,2830,2830,2830,2830,0
20240320,152300,724817015,2830,2830,2830,2830,0
20240320,152200,724817015,2830,2830,2830,2830,0
20240320,152100,724817015,2830,2830,2830,2830,0
20240320,152000,724817015,2830,2830,2830,2830,0
20240320,151900,724817015,2830,2810,2830,2800,302
20240320,151800,723967095,2810,2800,2810,2800,1939
20240320,151700,718537885,2810,2805,2810,2800,242
20240320,151600,717859110,2805,2810,2810,2805,17
20240320,151500,717811385,2805,2805,2805,2805,81
20240320,151400,717584180,2810,2805,2810,2805,7
20240320,151300,717564540,2810,2805,2815,2800,212
20240320,151200,716967850,2805,2805,2815,2805,79
20240320,151100,716746080,2815,2810,2815,2810,354
20240320,151000,715749615,2815,2805,2815,2800,3057
20240320,150900,707188090,2815,2820,2820,2805,2277
20240320,150800,700797550,2820,2820,2825,2820,1496
20240320,150700,696578775,2830,2830,2830,2830,0
20240320,150600,696578775,2830,2830,2830,2830,151
20240320,150500,696151445,2830,2825,2830,2825,3
20240320,150400,696142965,2830,2830,2830,2830,0
20240320,150300,696142965,2830,2830,2830,2830,0
20240320,150200,696142965,2830,2825,2830,2825,10
20240320,150100,696114685,2825,2830,2830,2825,6
20240320,150000,696097710,2830,2830,2830,2830,0
20240320,145900,696097710,2830,2830,2830,2830,13
20240320,145800,696060920,2830,2830,2830,2830,1
20240320,145700,696058090,2825,2825,2830,2825,120
20240320,145600,695718690,2835,2835,2835,2835,0
20240320,145500,695718690,2835,2830,2835,2830,1035
20240320,145400,692784470,2835,2825,2840,2810,5174
20240320,145300,678164340,2815,2820,2820,2815,371
20240320,145200,677118225,2830,2840,2850,2800,6985
20240320,145100,657464535,2845,2820,2845,2820,2100
20240320,145000,651511230,2825,2820,2825,2820,10
20240320,144900,651482995,2825,2820,2825,2820,16
20240320,144800,651437870,2825,2810,2825,2810,178
20240320,144700,650935990,2810,2830,2830,2805,5655
20240320,144600,635043900,2825,2825,2825,2825,10
20240320,144500,635015650,2830,2830,2830,2830,0
20240320,144400,635015650,2830,2830,2830,2830,0
20240320,144300,635015650,2830,2830,2830,2830,10
20240320,144200,634987350,2835,2835,2835,2835,105
20240320,144100,634689675,2845,2845,2845,2845,0
20240320,144000,634689675,2845,2835,2845,2835,4
20240320,143900,634678315,2820,2845,2845,2820,2
20240320,143800,634672650,2850,2835,2850,2830,1900
20240320,143700,629272055,2840,2820,2840,2820,1950
20240320,143600,623745975,2825,2810,2825,2810,4000
20240320,143500,612452825,2805,2810,2810,2805,55
20240320,143400,612298300,2810,2810,2810,2805,546
20240320,143300,610764265,2810,2800,2810,2795,361
20240320,143200,609752235,2810,2810,2810,2810,0
20240320,143100,609752235,2810,2805,2810,2795,685
20240320,143000,607837030,2805,2800,2805,2795,85
20240320,142900,607599055,2800,2810,2810,2800,544
20240320,142800,606075835,2800,2800,2800,2800,25
20240320,142700,606005835,2795,2805,2805,2795,1761
20240320,142600,601074145,2805,2810,2810,2800,7812
20240320,142500,579125490,2825,2820,2825,2810,1854
20240320,142400,573912890,2830,2830,2830,2830,0
20240320,142300,573912890,2830,2830,2830,2830,0
20240320,142200,573912890,2830,2830,2830,2830,0
20240320,142100,573912890,2830,2825,2830,2825,12
20240320,142000,573878935,2820,2825,2825,2820,308
20240320,141900,573008875,2825,2825,2825,2825,0
20240320,141800,573008875,2825,2825,2825,2825,1
20240320,141700,573006050,2830,2830,2830,2830,0
20240320,141600,573006050,2830,2830,2830,2830,100
20240320,141500,572723050,2810,2820,2820,2810,1186
20240320,141400,569379840,2830,2830,2830,2830,0
20240320,141300,569379840,2830,2830,2830,2830,1
20240320,141200,569377010,2820,2820,2820,2820,0
20240320,141100,569377010,2820,2820,2820,2820,2
20240320,141000,569371370,2820,2835,2835,2820,2
20240320,140900,569365715,2835,2835,2835,2835,1
20240320,140800,569362880,2820,2820,2820,2820,0
20240320,140700,569362880,2820,2820,2820,2820,0
20240320,140600,569362880,2820,2820,2825,2820,173
20240320,140500,568874235,2825,2825,2825,2825,0
20240320,140400,568874235,2825,2815,2825,2815,4
20240320,140300,568862955,2825,2825,2825,2825,0
20240320,140200,568862955,2825,2810,2825,2805,1586
20240320,140100,564399040,2815,2810,2815,2810,7
20240320,140000,564379340,2810,2810,2815,2805,424
20240320,135900,563187515,2820,2820,2820,2820,275
20240320,135800,562412015,2810,2820,2830,2810,1309
20240320,135700,558717855,2830,2830,2830,2830,0
20240320,135600,558717855,2830,2825,2830,2820,95
20240320,135500,558449515,2825,2820,2825,2820,5
20240320,135400,558435410,2840,2840,2840,2840,0
20240320,135300,558435410,2840,2840,2840,2840,1
20240320,135200,558432570,2815,2820,2825,2815,1602
20240320,135100,553907635,2825,2825,2825,2825,0
20240320,135000,553907635,2825,2820,2825,2820,3
20240320,134900,553899170,2810,2820,2820,2810,1647
20240320,134800,549255335,2820,2820,2820,2820,2
20240320,134700,549249695,2820,2815,2820,2810,168
20240320,134600,548776835,2820,2820,2820,2820,0
20240320,134500,548776835,2820,2820,2820,2820,0
20240320,134400,548776835,2820,2815,2820,2810,28
20240320,134300,548698020,2815,2815,2815,2815,0
20240320,134200,548698020,2815,2815,2815,2815,14
20240320,134100,548658610,2810,2815,2815,2810,110
20240320,134000,548349010,2810,2810,2810,2810,4
20240320,133900,548337770,2815,2815,2815,2815,0
20240320,133800,548337770,2815,2815,2815,2815,0
20240320,133700,548337770,2815,2815,2815,2815,10
20240320,133600,548309620,2815,2815,2815,2815,0
20240320,133500,548309620,2815,2815,2815,2810,36
20240320,133400,548208450,2820,2820,2820,2820,5
20240320,133300,548194350,2820,2820,2820,2820,0
20240320,133200,548194350,2820,2820,2820,2820,1
20240320,133100,548191530,2815,2815,2820,2810,360
20240320,133000,547177185,2815,2810,2815,2805,1151
20240320,132900,543943330,2810,2810,2810,2810,0
20240320,132800,543943330,2810,2810,2810,2810,1
20240320,132700,543940520,2805,2810,2810,2805,54
20240320,132600,543788800,2810,2810,2810,2810,1
20240320,132500,543785990,2805,2810,2810,2805,33
20240320,132400,543693275,2810,2810,2810,2810,0
20240320,132300,543693275,2810,2810,2810,2810,1
20240320,132200,543690465,2805,2805,2805,2805,0
20240320,132100,543690465,2805,2805,2805,2805,0
20240320,132000,543690465,2805,2810,2810,2805,55
20240320,131900,543535940,2810,2810,2810,2810,0
20240320,131800,543535940,2810,2810,2810,2810,1
20240320,131700,543533130,2805,2805,2805,2805,0
20240320,131600,543533130,2805,2805,2805,2805,0
20240320,131500,543533130,2805,2805,2805,2805,0
20240320,131400,543533130,2805,2810,2810,2805,14
20240320,131300,543493805,2805,2805,2805,2805,21
20240320,131200,543434900,2805,2805,2810,2805,4
20240320,131100,543423675,2800,2800,2800,2800,0
20240320,131000,543423675,2800,2805,2805,2800,103
20240320,130900,543134800,2805,2810,2810,2805,61
20240320,130800,542963420,2805,2805,2805,2805,7
20240320,130700,542943785,2810,2805,2810,2805,2
20240320,130600,542938170,2800,2805,2810,2800,505
20240320,130500,541519450,2810,2810,2810,2810,0
20240320,130400,541519450,2810,2810,2810,2810,0
20240320,130300,541519450,2810,2805,2810,2805,2
20240320,130200,541513835,2805,2800,2805,2800,2
20240320,130100,541508230,2795,2800,2805,2795,482
20240320,130000,540156440,2805,2800,2805,2795,63
20240320,125900,539980070,2800,2800,2800,2800,0
20240320,125800,539980070,2800,2800,2800,2800,0
20240320,125700,539980070,2800,2800,2800,2800,0
20240320,125600,539980070,2800,2800,2800,2800,0
20240320,125500,539980070,2800,2800,2800,2800,1
20240320,125400,539977270,2795,2800,2800,2795,525
20240320,125300,538507390,2795,2800,2800,2795,55
20240320,125200,538353415,2805,2795,2805,2795,220
20240320,125100,537738500,2805,2800,2805,2800,9
20240320,125000,537713295,2800,2805,2815,2800,1022
20240320,124900,534846810,2815,2820,2820,2805,366
20240320,124800,533817445,2820,2810,2820,2805,848
20240320,124700,531434900,2805,2805,2810,2805,6
20240320,124600,531418050,2810,2805,2810,2805,2
20240320,124500,531412435,2795,2800,2800,2795,2996
20240320,124400,523024610,2795,2795,2800,2790,368
20240320,124300,521996170,2800,2795,2800,2790,617
20240320,124200,520271900,2795,2790,2795,2790,175
20240320,124100,519783645,2785,2785,2790,2785,69
20240320,124000,519591175,2785,2785,2785,2785,8
20240320,123900,519568895,2790,2780,2790,2780,757
20240320,123800,517463835,2775,2785,2785,2775,209
20240320,123700,516882425,2775,2775,2780,2775,86
20240320,123600,516643430,2770,2785,2790,2770,3894
20240320,123500,505840545,2775,2780,2780,2775,198
20240320,123400,505290180,2775,2785,2785,2775,421
20240320,123300,504119960,2780,2780,2785,2780,388
20240320,123200,503041315,2780,2785,2795,2780,5467
20240320,123100,487824360,2785,2790,2795,2785,3901
20240320,123000,476939525,2790,2805,2810,2790,10879
20240320,122900,446483225,2810,2810,2810,2810,0
20240320,122800,446483225,2810,2810,2810,2810,0
20240320,122700,446483225,2810,2810,2810,2810,0
20240320,122600,446483225,2810,2805,2810,2805,186
20240320,122500,445961490,2805,2810,2810,2805,1119
20240320,122400,442817545,2815,2810,2815,2805,850
20240320,122300,440430555,2805,2810,2815,2805,166
20240320,122200,439964905,2805,2815,2815,2805,10869
20240320,122100,409442155,2810,2810,2810,2810,0
20240320,122000,409442155,2810,2810,2810,2810,0
20240320,121900,409442155,2810,2810,2810,2810,0
20240320,121800,409442155,2810,2815,2815,2810,55
20240320,121700,409287355,2810,2815,2815,2810,55
20240320,121600,409132555,2815,2815,2815,2810,113
20240320,121500,408814510,2815,2815,2815,2815,342
20240320,121400,407851780,2815,2815,2815,2815,0
20240320,121300,407851780,2815,2815,2815,2815,0
20240320,121200,407851780,2815,2815,2825,2810,357
20240320,121100,406844905,2825,2825,2825,2825,0
20240320,121000,406844905,2825,2815,2830,2805,114
20240320,120900,406524555,2805,2805,2810,2805,25
20240320,120800,406454330,2800,2805,2805,2800,111
20240320,120700,406143025,2800,2800,2810,2800,6075
20240320,120600,389111700,2800,2825,2825,2800,16658
20240320,120500,342244915,2825,2830,2830,2825,786
20240320,120400,340020850,2830,2830,2830,2830,0
20240320,120300,340020850,2830,2830,2830,2830,0
20240320,120200,340020850,2830,2830,2830,2830,0
20240320,120100,340020850,2830,2830,2830,2830,473
20240320,120000,338682260,2830,2830,2830,2830,0
20240320,115900,338682260,2830,2830,2830,2830,0
20240320,115800,338682260,2830,2830,2830,2830,1
20240320,115700,338679430,2830,2830,2830,2830,0
20240320,115600,338679430,2830,2830,2830,2830,0
20240320,115500,338679430,2830,2830,2830,2830,0
20240320,115400,338679430,2830,2830,2830,2830,0
20240320,115300,338679430,2830,2835,2835,2830,55
20240320,115200,338523530,2830,2830,2830,2830,0
20240320,115100,338523530,2830,2835,2835,2830,33
20240320,115000,338429990,2840,2840,2840,2840,0
20240320,114900,338429990,2840,2840,2840,2835,30
20240320,114800,338344805,2840,2835,2840,2835,6
20240320,114700,338327770,2845,2845,2845,2845,0
20240320,114600,338327770,2845,2845,2845,2845,0
20240320,114500,338327770,2845,2850,2850,2825,13927
20240320,114400,298852440,2850,2850,2850,2850,0
20240320,114300,298852440,2850,2850,2850,2850,0
20240320,114200,298852440,2850,2850,2850,2850,1
20240320,114100,298849590,2845,2845,2845,2845,0
20240320,114000,298849590,2845,2850,2850,2845,48
20240320,113900,298712810,2840,2840,2840,2840,0
20240320,113800,298712810,2840,2845,2845,2840,1084
20240320,113700,295630575,2850,2850,2850,2850,0
20240320,113600,295630575,2850,2850,2850,2850,0
20240320,113500,295630575,2850,2850,2850,2850,0
20240320,113400,295630575,2850,2850,2850,2850,7
20240320,113300,295610625,2850,2850,2850,2850,11
20240320,113200,295579275,2845,2845,2845,2845,421
20240320,113100,294381530,2840,2840,2840,2840,0
20240320,113000,294381530,2840,2840,2840,2840,2080
20240320,112900,288474330,2840,2840,2840,2840,96
20240320,112800,288201690,2840,2840,2840,2840,0
20240320,112700,288201690,2840,2840,2840,2840,0
20240320,112600,288201690,2840,2840,2840,2840,218
20240320,112500,287582570,2845,2845,2845,2845,1
20240320,112400,287579725,2840,2840,2840,2840,184
20240320,112300,287057165,2840,2845,2845,2840,121
20240320,112200,286712975,2845,2845,2845,2845,0
20240320,112100,286712975,2845,2845,2845,2845,18
20240320,112000,286661765,2840,2840,2840,2840,0
20240320,111900,286661765,2840,2840,2840,2840,0
20240320,111800,286661765,2840,2840,2840,2840,545
20240320,111700,285113965,2845,2845,2845,2845,0
20240320,111600,285113965,2845,2845,2845,2845,0
20240320,111500,285113965,2845,2845,2845,2845,0
20240320,111400,285113965,2845,2845,2845,2845,1
20240320,111300,285111120,2840,2845,2845,2840,228
20240320,111200,284462550,2840,2840,2840,2840,0
20240320,111100,284462550,2840,2845,2845,2840,54
20240320,111000,284308940,2845,2845,2845,2845,1
20240320,110900,284306095,2840,2845,2845,2840,206
20240320,110800,283720890,2845,2845,2845,2845,0
20240320,110700,283720890,2845,2845,2845,2845,0
20240320,110600,283720890,2845,2840,2845,2840,4
20240320,110500,283709525,2845,2845,2845,2845,0
20240320,110400,283709525,2845,2845,2845,2845,3
20240320,110300,283700990,2840,2840,2845,2840,14
20240320,110200,283661225,2845,2840,2845,2840,2
20240320,110100,283655540,2830,2835,2835,2830,1791
20240320,110000,278578775,2845,2840,2845,2840,2
20240320,105900,278573090,2835,2835,2835,2835,0
20240320,105800,278573090,2835,2850,2850,2835,389
20240320,105700,277466710,2850,2850,2850,2850,0
20240320,105600,277466710,2850,2850,2850,2850,0
20240320,105500,277466710,2850,2840,2850,2835,111
20240320,105400,277151510,2835,2840,2840,2835,213
20240320,105300,276546670,2840,2845,2845,2840,39
20240320,105200,276435735,2855,2855,2855,2855,0
20240320,105100,276435735,2855,2855,2855,2855,0
20240320,105000,276435735,2855,2850,2855,2835,3842
20240320,104900,265525245,2845,2845,2845,2845,0
20240320,104800,265525245,2845,2845,2845,2845,870
20240320,104700,263050095,2840,2855,2855,2840,2
20240320,104600,263044400,2855,2850,2855,2840,495
20240320,104500,261633860,2850,2850,2850,2840,1462
20240320,104400,257474505,2855,2850,2855,2845,119
20240320,104300,257135440,2845,2845,2845,2845,0
20240320,104200,257135440,2845,2860,2860,2845,1116
20240320,104100,253955280,2850,2860,2860,2850,2
20240320,104000,253949570,2870,2855,2870,2850,979
20240320,103900,251154730,2870,2870,2870,2870,0
20240320,103800,251154730,2870,2870,2870,2870,1
20240320,103700,251151860,2870,2870,2870,2870,0
20240320,103600,251151860,2870,2870,2870,2870,6
20240320,103500,251134640,2870,2855,2870,2855,981
20240320,103400,248333870,2870,2870,2870,2855,3
20240320,103300,248325275,2870,2870,2870,2870,0
20240320,103200,248325275,2870,2870,2870,2870,0
20240320,103100,248325275,2870,2870,2870,2870,0
20240320,103000,248325275,2870,2870,2870,2870,1
20240320,102900,248322405,2850,2860,2870,2850,258
20240320,102800,247585570,2870,2870,2870,2870,0
20240320,102700,247585570,2870,2870,2870,2870,1
20240320,102600,247582700,2860,2865,2865,2860,13
20240320,102500,247545470,2865,2865,2865,2865,10
20240320,102400,247516820,2870,2865,2870,2865,13
20240320,102300,247479570,2865,2865,2865,2865,2
20240320,102200,247473840,2860,2860,2865,2860,108
20240320,102100,247164500,2865,2860,2865,2860,600
20240320,102000,245446300,2865,2850,2865,2845,2141
20240320,101900,239316060,2855,2860,2860,2845,1379
20240320,101800,235387620,2860,2865,2865,2860,19
20240320,101700,235333265,2865,2865,2865,2865,0
20240320,101600,235333265,2865,2865,2865,2865,4
20240320,101500,235321805,2855,2855,2855,2855,0
20240320,101400,235321805,2855,2860,2860,2855,50
20240320,101300,235178820,2860,2860,2860,2860,1
20240320,101200,235175960,2855,2860,2860,2855,28
20240320,101100,235095920,2860,2870,2870,2840,4801
20240320,101000,221418855,2880,2870,2880,2870,616
20240320,100900,219647005,2870,2870,2870,2870,10
20240320,100800,219618305,2865,2870,2870,2865,13
20240320,100700,219581010,2870,2870,2870,2870,0
20240320,100600,219581010,2870,2865,2870,2860,180
20240320,100500,219065415,2865,2865,2870,2860,411
20240320,100400,217886205,2865,2870,2870,2865,845
20240320,100300,215463780,2865,2875,2875,2840,35635
20240320,100200,113978635,2885,2890,2890,2885,62
20240320,100100,113799655,2875,2905,2905,2870,3954
20240320,100000,102428375,2905,2905,2905,2905,1
20240320,095900,102425470,2900,2900,2900,2900,25
20240320,095800,102352970,2905,2895,2905,2890,1101
20240320,095700,99156740,2895,2895,2895,2895,0
20240320,095600,99156740,2895,2890,2895,2890,6
20240320,095500,99139390,2890,2890,2890,2890,0
20240320,095400,99139390,2890,2885,2890,2885,2
20240320,095300,99133615,2880,2880,2880,2880,10
20240320,095200,99104815,2890,2890,2890,2890,0
20240320,095100,99104815,2890,2895,2895,2875,421
20240320,095000,97886425,2895,2885,2895,2885,8
20240320,094900,97863310,2875,2885,2885,2875,656
20240320,094800,95976100,2885,2885,2885,2885,527
20240320,094700,94455705,2885,2885,2885,2885,11
20240320,094600,94423970,2885,2885,2885,2885,72
20240320,094500,94216250,2885,2885,2885,2885,0
20240320,094400,94216250,2885,2885,2885,2885,108
20240320,094300,93904670,2900,2900,2900,2900,30
20240320,094200,93817670,2900,2900,2900,2900,0
20240320,094100,93817670,2900,2900,2900,2900,1
20240320,094000,93814770,2895,2895,2895,2895,61
20240320,093900,93638175,2880,2905,2905,2880,7575
20240320,093800,71792215,2905,2905,2905,2905,729
20240320,093700,69674470,2905,2900,2905,2900,764
20240320,093600,67458865,2895,2895,2895,2895,41
20240320,093500,67340170,2900,2900,2900,2900,0
20240320,093400,67340170,2900,2900,2900,2900,101
20240320,093300,67047270,2895,2895,2900,2885,181
20240320,093200,66524955,2890,2890,2890,2890,1
20240320,093100,66522065,2900,2900,2900,2900,0
20240320,093000,66522065,2900,2900,2900,2895,27
20240320,092900,66443795,2900,2900,2900,2900,10
20240320,092800,66414795,2900,2900,2900,2900,5
20240320,092700,66400295,2900,2885,2900,2885,26
20240320,092600,66324980,2900,2900,2900,2900,0
20240320,092500,66324980,2900,2880,2900,2880,308
20240320,092400,65436320,2880,2880,2880,2875,128
20240320,092300,65067950,2875,2875,2875,2875,96
20240320,092200,64791950,2860,2880,2880,2860,398
20240320,092100,63653345,2880,2895,2895,2880,73
20240320,092000,63442155,2895,2895,2900,2850,2951
20240320,091900,55004105,2900,2900,2900,2900,20
20240320,091800,54946105,2910,2900,2915,2875,857
20240320,091700,52478465,2915,2910,2915,2910,3
20240320,091600,52469730,2900,2900,2900,2865,3462
20240320,091500,42497010,2900,2925,2925,2880,7798
20240320,091400,19843450,2925,2935,2935,2920,1087
20240320,091300,16664490,2935,2940,2940,2935,705
20240320,091200,14595215,2940,2940,2940,2940,52
20240320,091100,14442335,2940,2940,2940,2940,0
20240320,091000,14442335,2940,2940,2940,2935,292
20240320,090900,13584610,2960,2960,2960,2960,0
20240320,090800,13584610,2960,2940,2960,2940,134
20240320,090700,13190345,2940,2935,2940,2935,171
20240320,090600,12687855,2940,2925,2940,2920,1346
20240320,090500,8755815,2955,2955,2955,2955,0
20240320,090400,8755815,2955,2925,2955,2925,6
20240320,090300,8738235,2925,2910,2970,2910,942
20240320,090200,5983180,2910,2935,2935,2905,1756
20240320,090100,874175,2910,2915,2915,2910,300
20240320,090000,0,2955,2955,2955,2955,0