stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,192700,389563835,2885,2885,2885,2885,629
20240327,192600,389563835,2885,2885,2885,2885,0
20240327,192500,389563835,2885,2885,2885,2885,0
20240327,192400,389563835,2885,2885,2885,2885,0
20240327,192300,389563835,2885,2885,2885,2885,0
20240327,192200,389563835,2885,2885,2885,2885,0
20240327,192100,389563835,2885,2885,2885,2885,0
20240327,192000,389563835,2885,2885,2885,2885,0
20240327,191900,389563835,2885,2885,2885,2885,0
20240327,191800,389563835,2885,2885,2885,2885,0
20240327,191700,389563835,2885,2885,2885,2885,0
20240327,191600,389563835,2885,2885,2885,2885,0
20240327,191500,389563835,2885,2885,2885,2885,0
20240327,191400,389563835,2885,2885,2885,2885,0
20240327,191300,389563835,2885,2885,2885,2885,0
20240327,191200,389563835,2885,2885,2885,2885,0
20240327,191100,389563835,2885,2885,2885,2885,0
20240327,191000,389563835,2885,2885,2885,2885,0
20240327,190900,389563835,2885,2885,2885,2885,0
20240327,190800,389563835,2885,2885,2885,2885,0
20240327,190700,389563835,2885,2885,2885,2885,0
20240327,190600,389563835,2885,2885,2885,2885,0
20240327,190500,389563835,2885,2885,2885,2885,0
20240327,190400,389563835,2885,2885,2885,2885,0
20240327,190300,389563835,2885,2885,2885,2885,0
20240327,190200,389563835,2885,2885,2885,2885,0
20240327,190100,389563835,2885,2885,2885,2885,0
20240327,190000,389563835,2885,2885,2885,2885,0
20240327,185900,389563835,2885,2885,2885,2885,0
20240327,185800,389563835,2885,2885,2885,2885,0
20240327,185700,389563835,2885,2885,2885,2885,629
20240327,185600,389563835,2885,2885,2885,2885,0
20240327,185500,389563835,2885,2885,2885,2885,0
20240327,185400,389563835,2885,2885,2885,2885,0
20240327,185300,389563835,2885,2885,2885,2885,0
20240327,185200,389563835,2885,2885,2885,2885,0
20240327,185100,389563835,2885,2885,2885,2885,0
20240327,185000,389563835,2885,2885,2885,2885,0
20240327,184900,389563835,2885,2885,2885,2885,0
20240327,184800,389563835,2885,2885,2885,2885,0
20240327,184700,389563835,2885,2885,2885,2885,0
20240327,184600,389563835,2885,2885,2885,2885,0
20240327,184500,389563835,2885,2885,2885,2885,0
20240327,184400,389563835,2885,2885,2885,2885,0
20240327,184300,389563835,2885,2885,2885,2885,0
20240327,184200,389563835,2885,2885,2885,2885,0
20240327,184100,389563835,2885,2885,2885,2885,0
20240327,184000,389563835,2885,2885,2885,2885,0
20240327,183900,389563835,2885,2885,2885,2885,0
20240327,183800,389563835,2885,2885,2885,2885,0
20240327,183700,389563835,2885,2885,2885,2885,0
20240327,183600,389563835,2885,2885,2885,2885,0
20240327,183500,389563835,2885,2885,2885,2885,0
20240327,183400,389563835,2885,2885,2885,2885,0
20240327,183300,389563835,2885,2885,2885,2885,0
20240327,183200,389563835,2885,2885,2885,2885,0
20240327,183100,389563835,2885,2885,2885,2885,0
20240327,183000,389563835,2885,2885,2885,2885,0
20240327,182900,389563835,2885,2885,2885,2885,0
20240327,182800,389563835,2885,2885,2885,2885,0
20240327,182700,389563835,2885,2885,2885,2885,629
20240327,182600,389563835,2885,2885,2885,2885,0
20240327,182500,389563835,2885,2885,2885,2885,0
20240327,182400,389563835,2885,2885,2885,2885,0
20240327,182300,389563835,2885,2885,2885,2885,0
20240327,182200,389563835,2885,2885,2885,2885,0
20240327,182100,389563835,2885,2885,2885,2885,0
20240327,182000,389563835,2885,2885,2885,2885,0
20240327,181900,389563835,2885,2885,2885,2885,0
20240327,181800,389563835,2885,2885,2885,2885,0
20240327,181700,389563835,2885,2885,2885,2885,0
20240327,181600,389563835,2885,2885,2885,2885,0
20240327,181500,389563835,2885,2885,2885,2885,0
20240327,181400,389563835,2885,2885,2885,2885,0
20240327,181300,389563835,2885,2885,2885,2885,0
20240327,181200,389563835,2885,2885,2885,2885,0
20240327,181100,389563835,2885,2885,2885,2885,0
20240327,181000,389563835,2885,2885,2885,2885,0
20240327,180900,389563835,2885,2885,2885,2885,0
20240327,180800,389563835,2885,2885,2885,2885,0
20240327,180700,389563835,2885,2885,2885,2885,0
20240327,180600,389563835,2885,2885,2885,2885,0
20240327,180500,389563835,2885,2885,2885,2885,0
20240327,180400,389563835,2885,2885,2885,2885,0
20240327,180300,389563835,2885,2885,2885,2885,0
20240327,180200,389563835,2885,2885,2885,2885,0
20240327,180100,389563835,2885,2885,2885,2885,0
20240327,180000,389563835,2885,2885,2885,2885,0
20240327,175900,389563835,2885,2885,2885,2885,0
20240327,175800,389563835,2885,2885,2885,2885,0
20240327,175700,389563835,2885,2885,2885,2885,629
20240327,175600,389563835,2885,2885,2885,2885,0
20240327,175500,389563835,2885,2885,2885,2885,0
20240327,175400,389563835,2885,2885,2885,2885,0
20240327,175300,389563835,2885,2885,2885,2885,0
20240327,175200,389563835,2885,2885,2885,2885,0
20240327,175100,389563835,2885,2885,2885,2885,0
20240327,175000,389563835,2885,2885,2885,2885,0
20240327,174900,389563835,2885,2885,2885,2885,0
20240327,174800,389563835,2885,2885,2885,2885,0
20240327,174700,389563835,2885,2885,2885,2885,0
20240327,174600,389563835,2885,2885,2885,2885,0
20240327,174500,389563835,2885,2885,2885,2885,0
20240327,174400,389563835,2885,2885,2885,2885,0
20240327,174300,389563835,2885,2885,2885,2885,0
20240327,174200,389563835,2885,2885,2885,2885,0
20240327,174100,389563835,2885,2885,2885,2885,0
20240327,174000,389563835,2885,2885,2885,2885,0
20240327,173900,389563835,2885,2885,2885,2885,0
20240327,173800,389563835,2885,2885,2885,2885,0
20240327,173700,389563835,2885,2885,2885,2885,0
20240327,173600,389563835,2885,2885,2885,2885,0
20240327,173500,389563835,2885,2885,2885,2885,0
20240327,173400,389563835,2885,2885,2885,2885,0
20240327,173300,389563835,2885,2885,2885,2885,0
20240327,173200,389563835,2885,2885,2885,2885,0
20240327,173100,389563835,2885,2885,2885,2885,0
20240327,173000,389563835,2885,2885,2885,2885,0
20240327,172900,389563835,2885,2885,2885,2885,0
20240327,172800,389563835,2885,2885,2885,2885,0
20240327,172700,389563835,2885,2885,2885,2885,629
20240327,172600,389563835,2885,2885,2885,2885,0
20240327,172500,389563835,2885,2885,2885,2885,0
20240327,172400,389563835,2885,2885,2885,2885,0
20240327,172300,389563835,2885,2885,2885,2885,0
20240327,172200,389563835,2885,2885,2885,2885,0
20240327,172100,389563835,2885,2885,2885,2885,0
20240327,172000,389563835,2885,2885,2885,2885,0
20240327,171900,389563835,2885,2885,2885,2885,0
20240327,171800,389563835,2885,2885,2885,2885,0
20240327,171700,389563835,2885,2885,2885,2885,0
20240327,171600,389563835,2885,2885,2885,2885,0
20240327,171500,389563835,2885,2885,2885,2885,0
20240327,171400,389563835,2885,2885,2885,2885,0
20240327,171300,389563835,2885,2885,2885,2885,0
20240327,171200,389563835,2885,2885,2885,2885,0
20240327,171100,389563835,2885,2885,2885,2885,0
20240327,171000,389563835,2885,2885,2885,2885,0
20240327,170900,389563835,2885,2885,2885,2885,0
20240327,170800,389563835,2885,2885,2885,2885,0
20240327,170700,389563835,2885,2885,2885,2885,0
20240327,170600,389563835,2885,2885,2885,2885,0
20240327,170500,389563835,2885,2885,2885,2885,0
20240327,170400,389563835,2885,2885,2885,2885,0
20240327,170300,389563835,2885,2885,2885,2885,0
20240327,170200,389563835,2885,2885,2885,2885,0
20240327,170100,389563835,2885,2885,2885,2885,0
20240327,170000,389563835,2885,2885,2885,2885,0
20240327,165900,389563835,2885,2885,2885,2885,0
20240327,165800,389563835,2885,2885,2885,2885,0
20240327,165700,389563835,2885,2885,2885,2885,629
20240327,165600,389563835,2885,2885,2885,2885,0
20240327,165500,389563835,2885,2885,2885,2885,0
20240327,165400,389563835,2885,2885,2885,2885,0
20240327,165300,389563835,2885,2885,2885,2885,0
20240327,165200,389563835,2885,2885,2885,2885,0
20240327,165100,389563835,2885,2885,2885,2885,0
20240327,165000,389563835,2885,2885,2885,2885,0
20240327,164900,389563835,2885,2885,2885,2885,0
20240327,164800,389563835,2885,2885,2885,2885,0
20240327,164700,389563835,2885,2885,2885,2885,0
20240327,164600,389563835,2885,2885,2885,2885,0
20240327,164500,389563835,2885,2885,2885,2885,0
20240327,164400,389563835,2885,2885,2885,2885,0
20240327,164300,389563835,2885,2885,2885,2885,0
20240327,164200,389563835,2885,2885,2885,2885,0
20240327,164100,389563835,2885,2885,2885,2885,0
20240327,164000,389563835,2885,2885,2885,2885,0
20240327,163900,389563835,2885,2885,2885,2885,0
20240327,163800,389563835,2885,2885,2885,2885,0
20240327,163700,389563835,2885,2885,2885,2885,0
20240327,163600,389563835,2885,2885,2885,2885,0
20240327,163500,389563835,2885,2885,2885,2885,0
20240327,163400,389563835,2885,2885,2885,2885,0
20240327,163300,389563835,2885,2885,2885,2885,0
20240327,163200,389563835,2885,2885,2885,2885,0
20240327,163100,389563835,2885,2885,2885,2885,0
20240327,163000,389563835,2885,2885,2885,2885,0
20240327,162900,389563835,2885,2885,2885,2885,0
20240327,162800,389563835,2885,2885,2885,2885,0
20240327,162700,389563835,2885,2885,2885,2885,629
20240327,162600,389563835,2885,2885,2885,2885,0
20240327,162500,389563835,2885,2885,2885,2885,0
20240327,162400,389563835,2885,2885,2885,2885,0
20240327,162300,389563835,2885,2885,2885,2885,0
20240327,162200,389563835,2885,2885,2885,2885,0
20240327,162100,389563835,2885,2885,2885,2885,0
20240327,162000,389563835,2885,2885,2885,2885,0
20240327,161900,389563835,2885,2885,2885,2885,0
20240327,161800,389563835,2885,2885,2885,2885,0
20240327,161700,389563835,2885,2885,2885,2885,0
20240327,161600,389563835,2885,2885,2885,2885,0
20240327,161500,389563835,2885,2885,2885,2885,0
20240327,161400,389563835,2885,2885,2885,2885,0
20240327,161300,389563835,2885,2885,2885,2885,0
20240327,161200,389563835,2885,2885,2885,2885,0
20240327,161100,389563835,2885,2885,2885,2885,0
20240327,161000,389563835,2885,2885,2885,2885,0
20240327,160900,389563835,2885,2885,2885,2885,0
20240327,160800,389563835,2885,2885,2885,2885,0
20240327,160700,389563835,2885,2885,2885,2885,0
20240327,160600,389563835,2885,2885,2885,2885,0
20240327,160500,389563835,2885,2885,2885,2885,0
20240327,160400,389563835,2885,2885,2885,2885,0
20240327,160300,389563835,2885,2885,2885,2885,0
20240327,160200,389563835,2885,2885,2885,2885,0
20240327,160100,389563835,2885,2885,2885,2885,0
20240327,160000,389563835,2885,2885,2885,2885,0
20240327,155900,389563835,2885,2885,2885,2885,0
20240327,155800,389563835,2885,2885,2885,2885,0
20240327,155700,389563835,2885,2885,2885,2885,629
20240327,155600,389563835,2885,2885,2885,2885,0
20240327,155500,389563835,2885,2885,2885,2885,0
20240327,155400,389563835,2885,2885,2885,2885,0
20240327,155300,389563835,2885,2885,2885,2885,0
20240327,155200,389563835,2885,2885,2885,2885,0
20240327,155100,389563835,2885,2885,2885,2885,0
20240327,155000,389563835,2885,2885,2885,2885,0
20240327,154900,389563835,2885,2885,2885,2885,0
20240327,154800,389563835,2885,2885,2885,2885,0
20240327,154700,389563835,2885,2885,2885,2885,0
20240327,154600,389563835,2885,2885,2885,2885,0
20240327,154500,389563835,2885,2885,2885,2885,0
20240327,154400,389563835,2885,2885,2885,2885,0
20240327,154300,389563835,2885,2885,2885,2885,0
20240327,154200,389563835,2885,2885,2885,2885,0
20240327,154100,389563835,2885,2885,2885,2885,0
20240327,154000,389563835,2885,2885,2885,2885,0
20240327,153900,389563835,2885,2885,2885,2885,0
20240327,153800,389563835,2885,2885,2885,2885,0
20240327,153700,389563835,2885,2885,2885,2885,0
20240327,153600,389563835,2885,2885,2885,2885,0
20240327,153500,389563835,2885,2885,2885,2885,0
20240327,153400,389563835,2885,2885,2885,2885,0
20240327,153300,389563835,2885,2885,2885,2885,0
20240327,153200,389563835,2885,2885,2885,2885,0
20240327,153100,389563835,2885,2885,2885,2885,0
20240327,153000,389563835,2885,2885,2885,2885,629
20240327,152900,387749170,2910,2910,2910,2910,0
20240327,152800,387749170,2910,2910,2910,2910,0
20240327,152700,387749170,2910,2910,2910,2910,0
20240327,152600,387749170,2910,2910,2910,2910,0
20240327,152500,387749170,2910,2910,2910,2910,0
20240327,152400,387749170,2910,2910,2910,2910,0
20240327,152300,387749170,2910,2910,2910,2910,0
20240327,152200,387749170,2910,2910,2910,2910,0
20240327,152100,387749170,2910,2910,2910,2910,0
20240327,152000,387749170,2910,2910,2910,2910,0
20240327,151900,387749170,2910,2910,2910,2910,0
20240327,151800,387749170,2910,2890,2910,2890,17
20240327,151700,387699925,2900,2900,2900,2900,100
20240327,151600,387409925,2905,2905,2905,2905,0
20240327,151500,387409925,2905,2905,2905,2905,1
20240327,151400,387407020,2890,2905,2905,2890,5
20240327,151300,387392510,2905,2905,2905,2905,1
20240327,151200,387389605,2900,2900,2900,2900,5
20240327,151100,387375105,2885,2890,2890,2885,325
20240327,151000,386435980,2890,2905,2905,2890,119
20240327,150900,386091420,2910,2895,2910,2895,170
20240327,150800,385597285,2900,2895,2900,2895,70
20240327,150700,385394380,2900,2890,2900,2890,240
20240327,150600,384698790,2895,2895,2895,2895,501
20240327,150500,383248395,2895,2895,2895,2895,0
20240327,150400,383248395,2895,2895,2895,2895,0
20240327,150300,383248395,2895,2895,2895,2895,0
20240327,150200,383248395,2895,2895,2895,2895,1
20240327,150100,383245500,2885,2885,2885,2885,0
20240327,150000,383245500,2885,2890,2890,2885,526
20240327,145900,381725570,2900,2900,2900,2900,1
20240327,145800,381722670,2890,2890,2890,2890,6
20240327,145700,381705330,2895,2895,2895,2895,201
20240327,145600,381123435,2885,2885,2885,2885,597
20240327,145500,379401090,2900,2895,2900,2895,200
20240327,145400,378821120,2900,2900,2900,2900,70
20240327,145300,378618120,2900,2900,2900,2900,1
20240327,145200,378615220,2895,2895,2895,2895,0
20240327,145100,378615220,2895,2895,2895,2895,4
20240327,145000,378603640,2900,2900,2900,2900,0
20240327,144900,378603640,2900,2900,2900,2900,37
20240327,144800,378496340,2905,2905,2905,2905,1
20240327,144700,378493435,2905,2895,2905,2895,7
20240327,144600,378473160,2900,2900,2900,2900,0
20240327,144500,378473160,2900,2900,2900,2900,0
20240327,144400,378473160,2900,2900,2900,2900,0
20240327,144300,378473160,2900,2900,2900,2900,0
20240327,144200,378473160,2900,2900,2900,2900,66
20240327,144100,378281760,2885,2885,2890,2885,137
20240327,144000,377885910,2885,2890,2890,2885,1081
20240327,143900,374762225,2885,2890,2890,2885,1087
20240327,143800,371621230,2885,2890,2890,2885,1149
20240327,143700,368301365,2885,2880,2885,2880,328
20240327,143600,367355345,2885,2885,2885,2885,0
20240327,143500,367355345,2885,2885,2885,2885,0
20240327,143400,367355345,2885,2885,2885,2885,0
20240327,143300,367355345,2885,2885,2885,2885,0
20240327,143200,367355345,2885,2885,2885,2885,0
20240327,143100,367355345,2885,2885,2885,2885,0
20240327,143000,367355345,2885,2875,2885,2855,12108
20240327,142900,332682140,2895,2895,2895,2895,1
20240327,142800,332679245,2875,2875,2875,2875,0
20240327,142700,332679245,2875,2875,2875,2875,0
20240327,142600,332679245,2875,2875,2875,2875,0
20240327,142500,332679245,2875,2875,2875,2875,0
20240327,142400,332679245,2875,2875,2875,2875,1
20240327,142300,332676370,2905,2905,2905,2905,1
20240327,142200,332673465,2905,2905,2905,2905,1
20240327,142100,332670560,2875,2890,2890,2875,482
20240327,142000,331279285,2915,2915,2915,2915,0
20240327,141900,331279285,2915,2915,2915,2915,0
20240327,141800,331279285,2915,2915,2915,2915,0
20240327,141700,331279285,2915,2915,2920,2910,894
20240327,141600,328669850,2920,2900,2920,2900,1000
20240327,141500,325754710,2900,2900,2900,2900,0
20240327,141400,325754710,2900,2905,2905,2880,704
20240327,141300,323709630,2910,2890,2910,2890,1000
20240327,141200,320808325,2890,2875,2890,2865,2089
20240327,141100,314816315,2895,2895,2895,2895,0
20240327,141000,314816315,2895,2885,2895,2885,1036
20240327,140900,311817140,2895,2895,2895,2895,0
20240327,140800,311817140,2895,2895,2895,2895,0
20240327,140700,311817140,2895,2895,2895,2895,0
20240327,140600,311817140,2895,2885,2895,2885,51
20240327,140500,311669995,2885,2885,2885,2885,1
20240327,140400,311667110,2870,2880,2880,2870,1523
20240327,140300,307281530,2885,2885,2885,2885,0
20240327,140200,307281530,2885,2885,2885,2885,1
20240327,140100,307278645,2870,2875,2875,2870,383
20240327,140000,306177665,2880,2880,2880,2880,0
20240327,135900,306177665,2880,2880,2880,2880,0
20240327,135800,306177665,2880,2875,2880,2875,50
20240327,135700,306033730,2880,2880,2880,2880,0
20240327,135600,306033730,2880,2880,2880,2880,0
20240327,135500,306033730,2880,2880,2880,2880,0
20240327,135400,306033730,2880,2880,2880,2880,149
20240327,135300,305604610,2880,2880,2880,2880,0
20240327,135200,305604610,2880,2880,2880,2880,0
20240327,135100,305604610,2880,2880,2880,2880,1
20240327,135000,305601730,2870,2875,2875,2870,143
20240327,134900,305190660,2875,2875,2875,2875,1
20240327,134800,305187785,2860,2870,2870,2860,846
20240327,134700,302760135,2870,2870,2870,2870,1
20240327,134600,302757265,2860,2860,2860,2860,0
20240327,134500,302757265,2860,2865,2865,2860,286
20240327,134400,301938335,2865,2870,2870,2865,3
20240327,134300,301929735,2865,2865,2865,2865,7
20240327,134200,301909680,2870,2870,2870,2870,20
20240327,134100,301852280,2870,2870,2870,2870,0
20240327,134000,301852280,2870,2870,2870,2870,1
20240327,133900,301849410,2865,2865,2865,2865,0
20240327,133800,301849410,2865,2865,2865,2865,0
20240327,133700,301849410,2865,2865,2865,2865,0
20240327,133600,301849410,2865,2865,2865,2865,0
20240327,133500,301849410,2865,2865,2865,2865,3
20240327,133400,301840815,2860,2860,2860,2860,0
20240327,133300,301840815,2860,2860,2860,2860,68
20240327,133200,301646335,2865,2865,2865,2865,0
20240327,133100,301646335,2865,2865,2865,2865,0
20240327,133000,301646335,2865,2850,2865,2845,883
20240327,132900,299118530,2850,2850,2850,2850,0
20240327,132800,299118530,2850,2860,2860,2850,137
20240327,132700,298727165,2855,2860,2860,2855,306
20240327,132600,297852120,2850,2860,2865,2850,700
20240327,132500,295849640,2865,2865,2865,2865,4
20240327,132400,295838180,2845,2845,2850,2845,236
20240327,132300,295165685,2835,2865,2870,2835,4663
20240327,132200,281925995,2835,2835,2835,2835,0
20240327,132100,281925995,2835,2855,2855,2835,1203
20240327,132000,278506855,2855,2845,2855,2840,3263
20240327,131900,269233640,2845,2845,2845,2845,0
20240327,131800,269233640,2845,2855,2855,2845,271
20240327,131700,268461180,2870,2880,2880,2850,1090
20240327,131600,265347500,2860,2870,2870,2860,108
20240327,131500,265038280,2885,2885,2885,2885,0
20240327,131400,265038280,2885,2885,2885,2885,0
20240327,131300,265038280,2885,2885,2885,2885,0
20240327,131200,265038280,2885,2885,2885,2885,0
20240327,131100,265038280,2885,2885,2885,2885,0
20240327,131000,265038280,2885,2885,2885,2885,0
20240327,130900,265038280,2885,2885,2885,2885,0
20240327,130800,265038280,2885,2885,2885,2885,70
20240327,130700,264836330,2885,2885,2885,2885,0
20240327,130600,264836330,2885,2885,2885,2885,0
20240327,130500,264836330,2885,2885,2885,2885,0
20240327,130400,264836330,2885,2885,2885,2885,0
20240327,130300,264836330,2885,2885,2885,2885,0
20240327,130200,264836330,2885,2885,2885,2885,0
20240327,130100,264836330,2885,2885,2885,2885,0
20240327,130000,264836330,2885,2885,2885,2865,3
20240327,125900,264827695,2885,2885,2885,2885,0
20240327,125800,264827695,2885,2885,2885,2885,0
20240327,125700,264827695,2885,2885,2885,2885,0
20240327,125600,264827695,2885,2885,2885,2885,0
20240327,125500,264827695,2885,2885,2885,2885,1
20240327,125400,264824810,2895,2895,2895,2895,0
20240327,125300,264824810,2895,2895,2895,2895,0
20240327,125200,264824810,2895,2895,2895,2895,0
20240327,125100,264824810,2895,2895,2895,2895,0
20240327,125000,264824810,2895,2895,2895,2895,0
20240327,124900,264824810,2895,2895,2895,2895,0
20240327,124800,264824810,2895,2895,2895,2895,0
20240327,124700,264824810,2895,2895,2895,2895,0
20240327,124600,264824810,2895,2895,2895,2895,0
20240327,124500,264824810,2895,2890,2895,2840,10835
20240327,124400,233867380,2905,2905,2905,2905,0
20240327,124300,233867380,2905,2905,2905,2905,0
20240327,124200,233867380,2905,2905,2905,2905,0
20240327,124100,233867380,2905,2905,2905,2905,0
20240327,124000,233867380,2905,2905,2905,2905,0
20240327,123900,233867380,2905,2905,2905,2905,0
20240327,123800,233867380,2905,2905,2905,2905,0
20240327,123700,233867380,2905,2900,2905,2895,376
20240327,123600,232777115,2900,2900,2900,2900,0
20240327,123500,232777115,2900,2900,2900,2900,0
20240327,123400,232777115,2900,2900,2900,2900,0
20240327,123300,232777115,2900,2880,2900,2880,295
20240327,123200,231927495,2900,2900,2900,2900,3400
20240327,123100,222067495,2900,2900,2900,2900,0
20240327,123000,222067495,2900,2900,2900,2900,0
20240327,122900,222067495,2900,2900,2900,2900,0
20240327,122800,222067495,2900,2900,2900,2900,0
20240327,122700,222067495,2900,2885,2900,2885,4
20240327,122600,222055940,2890,2890,2890,2890,38
20240327,122500,221946120,2890,2880,2890,2875,53
20240327,122400,221793500,2880,2880,2880,2880,0
20240327,122300,221793500,2880,2880,2880,2880,0
20240327,122200,221793500,2880,2885,2885,2860,8359
20240327,122100,197789450,2885,2885,2890,2885,195
20240327,122000,197226870,2885,2885,2885,2885,4
20240327,121900,197215330,2890,2890,2890,2890,0
20240327,121800,197215330,2890,2890,2890,2890,0
20240327,121700,197215330,2890,2880,2890,2880,1488
20240327,121600,192915880,2885,2885,2885,2885,1000
20240327,121500,190030880,2885,2885,2885,2885,0
20240327,121400,190030880,2885,2885,2885,2885,0
20240327,121300,190030880,2885,2885,2885,2885,1
20240327,121200,190027995,2875,2875,2875,2875,0
20240327,121100,190027995,2875,2875,2875,2875,0
20240327,121000,190027995,2875,2880,2880,2875,88
20240327,120900,189774595,2865,2865,2865,2865,0
20240327,120800,189774595,2865,2865,2865,2865,0
20240327,120700,189774595,2865,2865,2865,2865,0
20240327,120600,189774595,2865,2865,2865,2865,0
20240327,120500,189774595,2865,2865,2865,2865,0
20240327,120400,189774595,2865,2865,2865,2865,0
20240327,120300,189774595,2865,2865,2865,2865,0
20240327,120200,189774595,2865,2865,2865,2865,0
20240327,120100,189774595,2865,2865,2865,2865,0
20240327,120000,189774595,2865,2865,2865,2865,0
20240327,115900,189774595,2865,2865,2865,2865,204
20240327,115800,189190135,2855,2855,2855,2855,0
20240327,115700,189190135,2855,2855,2855,2855,0
20240327,115600,189190135,2855,2860,2860,2855,1449
20240327,115500,185046570,2860,2860,2860,2855,5
20240327,115400,185032285,2855,2870,2870,2855,2106
20240327,115300,179013520,2855,2880,2880,2855,16351
20240327,115200,132183625,2870,2870,2885,2870,1496
20240327,115100,127885100,2870,2890,2890,2870,2065
20240327,115000,121931605,2890,2890,2890,2890,0
20240327,114900,121931605,2890,2890,2890,2890,0
20240327,114800,121931605,2890,2890,2890,2890,0
20240327,114700,121931605,2890,2890,2890,2890,0
20240327,114600,121931605,2890,2895,2895,2890,546
20240327,114500,120351155,2890,2890,2890,2890,0
20240327,114400,120351155,2890,2890,2890,2890,0
20240327,114300,120351155,2890,2890,2890,2890,0
20240327,114200,120351155,2890,2890,2890,2890,4
20240327,114100,120339595,2895,2900,2900,2895,455
20240327,114000,119020370,2885,2885,2885,2885,0
20240327,113900,119020370,2885,2890,2890,2885,210
20240327,113800,118413520,2890,2890,2890,2890,3
20240327,113700,118404850,2885,2885,2885,2885,0
20240327,113600,118404850,2885,2885,2885,2885,0
20240327,113500,118404850,2885,2885,2885,2885,0
20240327,113400,118404850,2885,2885,2885,2885,0
20240327,113300,118404850,2885,2885,2885,2885,1
20240327,113200,118401965,2890,2890,2890,2890,0
20240327,113100,118401965,2890,2890,2890,2890,0
20240327,113000,118401965,2890,2890,2890,2890,0
20240327,112900,118401965,2890,2890,2890,2890,0
20240327,112800,118401965,2890,2890,2890,2890,0
20240327,112700,118401965,2890,2890,2890,2890,0
20240327,112600,118401965,2890,2890,2890,2890,0
20240327,112500,118401965,2890,2890,2890,2890,0
20240327,112400,118401965,2890,2890,2890,2890,0
20240327,112300,118401965,2890,2890,2890,2890,1
20240327,112200,118399075,2875,2875,2875,2875,0
20240327,112100,118399075,2875,2880,2880,2875,87
20240327,112000,118148550,2885,2885,2885,2885,0
20240327,111900,118148550,2885,2885,2885,2885,0
20240327,111800,118148550,2885,2885,2885,2885,0
20240327,111700,118148550,2885,2885,2885,2885,1000
20240327,111600,115263550,2885,2870,2885,2870,1088
20240327,111500,112140975,2890,2890,2890,2890,0
20240327,111400,112140975,2890,2890,2890,2890,100
20240327,111300,111851975,2890,2890,2890,2885,40
20240327,111200,111736390,2890,2875,2890,2875,12
20240327,111100,111701725,2870,2875,2875,2870,205
20240327,111000,111112425,2880,2880,2880,2880,0
20240327,110900,111112425,2880,2880,2880,2880,0
20240327,110800,111112425,2880,2880,2880,2880,0
20240327,110700,111112425,2880,2880,2880,2880,0
20240327,110600,111112425,2880,2880,2880,2880,0
20240327,110500,111112425,2880,2880,2880,2880,1389
20240327,110400,107112105,2880,2880,2880,2880,20
20240327,110300,107054505,2880,2875,2880,2870,56
20240327,110200,106893525,2880,2880,2880,2880,0
20240327,110100,106893525,2880,2880,2880,2880,0
20240327,110000,106893525,2880,2880,2880,2880,0
20240327,105900,106893525,2880,2880,2880,2880,0
20240327,105800,106893525,2880,2880,2880,2880,4
20240327,105700,106882005,2870,2870,2870,2870,0
20240327,105600,106882005,2870,2870,2870,2870,0
20240327,105500,106882005,2870,2885,2885,2870,709
20240327,105400,104836625,2885,2885,2885,2885,1
20240327,105300,104833740,2870,2875,2875,2870,1087
20240327,105200,101708915,2890,2890,2890,2890,0
20240327,105100,101708915,2890,2890,2890,2890,0
20240327,105000,101708915,2890,2890,2890,2890,5
20240327,104900,101694465,2895,2895,2895,2895,0
20240327,104800,101694465,2895,2895,2895,2895,0
20240327,104700,101694465,2895,2875,2895,2875,63
20240327,104600,101513320,2880,2880,2880,2880,692
20240327,104500,99520360,2905,2905,2905,2905,0
20240327,104400,99520360,2905,2905,2905,2905,0
20240327,104300,99520360,2905,2905,2905,2905,1
20240327,104200,99517455,2880,2890,2890,2880,242
20240327,104100,98818590,2910,2910,2910,2910,0
20240327,104000,98818590,2910,2910,2910,2910,0
20240327,103900,98818590,2910,2910,2910,2910,0
20240327,103800,98818590,2910,2910,2910,2910,0
20240327,103700,98818590,2910,2910,2910,2910,0
20240327,103600,98818590,2910,2910,2910,2910,0
20240327,103500,98818590,2910,2910,2910,2910,0
20240327,103400,98818590,2910,2910,2910,2910,0
20240327,103300,98818590,2910,2910,2910,2910,0
20240327,103200,98818590,2910,2910,2910,2910,0
20240327,103100,98818590,2910,2910,2910,2910,0
20240327,103000,98818590,2910,2910,2910,2910,0
20240327,102900,98818590,2910,2910,2910,2910,0
20240327,102800,98818590,2910,2910,2910,2910,0
20240327,102700,98818590,2910,2910,2910,2910,1
20240327,102600,98815680,2890,2890,2890,2890,0
20240327,102500,98815680,2890,2905,2905,2890,6186
20240327,102400,80848040,2905,2905,2905,2905,0
20240327,102300,80848040,2905,2905,2905,2905,13
20240327,102200,80810275,2905,2905,2905,2905,0
20240327,102100,80810275,2905,2885,2905,2885,74
20240327,102000,80596765,2895,2895,2895,2895,0
20240327,101900,80596765,2895,2895,2895,2895,0
20240327,101800,80596765,2895,2895,2895,2895,0
20240327,101700,80596765,2895,2895,2895,2895,0
20240327,101600,80596765,2895,2885,2895,2885,2
20240327,101500,80590985,2895,2895,2895,2895,0
20240327,101400,80590985,2895,2895,2895,2895,0
20240327,101300,80590985,2895,2895,2895,2895,0
20240327,101200,80590985,2895,2895,2895,2895,1
20240327,101100,80588090,2885,2885,2885,2885,4
20240327,101000,80576550,2880,2880,2880,2880,0
20240327,100900,80576550,2880,2880,2880,2880,0
20240327,100800,80576550,2880,2895,2895,2880,550
20240327,100700,78991050,2905,2905,2905,2905,0
20240327,100600,78991050,2905,2905,2905,2905,0
20240327,100500,78991050,2905,2905,2905,2905,0
20240327,100400,78991050,2905,2905,2905,2905,0
20240327,100300,78991050,2905,2890,2905,2885,175
20240327,100200,78485270,2880,2885,2885,2880,471
20240327,100100,77126625,2885,2885,2885,2885,0
20240327,100000,77126625,2885,2885,2885,2885,1
20240327,095900,77123740,2870,2880,2880,2870,735
20240327,095800,75007260,2880,2875,2880,2870,59
20240327,095700,74837640,2880,2880,2880,2860,5546
20240327,095600,58921845,2890,2890,2890,2890,3
20240327,095500,58913175,2890,2900,2905,2890,21
20240327,095400,58852430,2905,2905,2905,2905,36
20240327,095300,58747850,2905,2905,2905,2905,1
20240327,095200,58744945,2905,2905,2905,2905,0
20240327,095100,58744945,2905,2905,2905,2905,0
20240327,095000,58744945,2905,2905,2905,2905,1
20240327,094900,58742040,2885,2895,2895,2885,1688
20240327,094800,53856005,2895,2895,2895,2895,0
20240327,094700,53856005,2895,2895,2895,2895,0
20240327,094600,53856005,2895,2895,2895,2895,1
20240327,094500,53853110,2880,2885,2885,2880,110
20240327,094400,53535810,2885,2890,2890,2885,128
20240327,094300,53166040,2890,2890,2890,2890,0
20240327,094200,53166040,2890,2890,2890,2890,0
20240327,094100,53166040,2890,2875,2890,2875,37
20240327,094000,53059650,2875,2870,2875,2870,13
20240327,093900,53022320,2875,2890,2890,2860,11358
20240327,093800,20413690,2900,2900,2900,2900,0
20240327,093700,20413690,2900,2890,2900,2890,35
20240327,093600,20312530,2910,2910,2910,2910,0
20240327,093500,20312530,2910,2910,2910,2910,2
20240327,093400,20306710,2910,2910,2910,2910,0
20240327,093300,20306710,2910,2890,2910,2885,219
20240327,093200,19674370,2900,2900,2900,2900,0
20240327,093100,19674370,2900,2900,2900,2900,2
20240327,093000,19668570,2905,2905,2905,2905,1
20240327,092900,19665665,2885,2895,2895,2885,1335
20240327,092800,15805030,2910,2910,2910,2910,0
20240327,092700,15805030,2910,2895,2910,2895,10
20240327,092600,15776065,2920,2900,2920,2895,110
20240327,092500,15457095,2900,2905,2905,2900,270
20240327,092400,14672850,2925,2920,2925,2920,2
20240327,092300,14667005,2880,2880,2880,2880,0
20240327,092200,14667005,2880,2900,2900,2880,3043
20240327,092100,5862565,2925,2920,2925,2920,3
20240327,092000,5853795,2925,2925,2925,2925,0
20240327,091900,5853795,2925,2925,2925,2925,0
20240327,091800,5853795,2925,2925,2925,2925,1
20240327,091700,5850870,2900,2905,2925,2895,1091
20240327,091600,2687080,2925,2925,2925,2925,0
20240327,091500,2687080,2925,2905,2925,2900,299
20240327,091400,1818770,2935,2935,2935,2935,0
20240327,091300,1818770,2935,2935,2935,2935,100
20240327,091200,1525270,2940,2940,2940,2940,0
20240327,091100,1525270,2940,2940,2940,2940,0
20240327,091000,1525270,2940,2940,2945,2940,43
20240327,090900,1398845,2945,2945,2945,2945,0
20240327,090800,1398845,2945,2945,2945,2945,6
20240327,090700,1381175,2945,2945,2945,2945,0
20240327,090600,1381175,2945,2945,2945,2945,0
20240327,090500,1381175,2945,2930,2945,2895,127
20240327,090400,1009585,2930,2930,2930,2930,0
20240327,090300,1009585,2930,2930,2930,2930,0
20240327,090200,1009585,2930,2930,2930,2930,1
20240327,090100,1006655,2885,2935,2935,2885,2
20240327,090000,1000835,2935,2935,2935,2935,341