stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,192900,111177395,2890,2890,2890,2890,125
20240329,192800,111177395,2890,2890,2890,2890,0
20240329,192700,111177395,2890,2890,2890,2890,0
20240329,192600,111177395,2890,2890,2890,2890,0
20240329,192500,111177395,2890,2890,2890,2890,0
20240329,192400,111177395,2890,2890,2890,2890,0
20240329,192300,111177395,2890,2890,2890,2890,0
20240329,192200,111177395,2890,2890,2890,2890,0
20240329,192100,111177395,2890,2890,2890,2890,0
20240329,192000,111177395,2890,2890,2890,2890,0
20240329,191900,111177395,2890,2890,2890,2890,0
20240329,191800,111177395,2890,2890,2890,2890,0
20240329,191700,111177395,2890,2890,2890,2890,0
20240329,191600,111177395,2890,2890,2890,2890,0
20240329,191500,111177395,2890,2890,2890,2890,0
20240329,191400,111177395,2890,2890,2890,2890,0
20240329,191300,111177395,2890,2890,2890,2890,0
20240329,191200,111177395,2890,2890,2890,2890,0
20240329,191100,111177395,2890,2890,2890,2890,0
20240329,191000,111177395,2890,2890,2890,2890,0
20240329,190900,111177395,2890,2890,2890,2890,0
20240329,190800,111177395,2890,2890,2890,2890,0
20240329,190700,111177395,2890,2890,2890,2890,0
20240329,190600,111177395,2890,2890,2890,2890,0
20240329,190500,111177395,2890,2890,2890,2890,0
20240329,190400,111177395,2890,2890,2890,2890,0
20240329,190300,111177395,2890,2890,2890,2890,0
20240329,190200,111177395,2890,2890,2890,2890,0
20240329,190100,111177395,2890,2890,2890,2890,0
20240329,190000,111177395,2890,2890,2890,2890,0
20240329,185900,111177395,2890,2890,2890,2890,125
20240329,185800,111177395,2890,2890,2890,2890,0
20240329,185700,111177395,2890,2890,2890,2890,0
20240329,185600,111177395,2890,2890,2890,2890,0
20240329,185500,111177395,2890,2890,2890,2890,0
20240329,185400,111177395,2890,2890,2890,2890,0
20240329,185300,111177395,2890,2890,2890,2890,0
20240329,185200,111177395,2890,2890,2890,2890,0
20240329,185100,111177395,2890,2890,2890,2890,0
20240329,185000,111177395,2890,2890,2890,2890,0
20240329,184900,111177395,2890,2890,2890,2890,0
20240329,184800,111177395,2890,2890,2890,2890,0
20240329,184700,111177395,2890,2890,2890,2890,0
20240329,184600,111177395,2890,2890,2890,2890,0
20240329,184500,111177395,2890,2890,2890,2890,0
20240329,184400,111177395,2890,2890,2890,2890,0
20240329,184300,111177395,2890,2890,2890,2890,0
20240329,184200,111177395,2890,2890,2890,2890,0
20240329,184100,111177395,2890,2890,2890,2890,0
20240329,184000,111177395,2890,2890,2890,2890,0
20240329,183900,111177395,2890,2890,2890,2890,0
20240329,183800,111177395,2890,2890,2890,2890,0
20240329,183700,111177395,2890,2890,2890,2890,0
20240329,183600,111177395,2890,2890,2890,2890,0
20240329,183500,111177395,2890,2890,2890,2890,0
20240329,183400,111177395,2890,2890,2890,2890,0
20240329,183300,111177395,2890,2890,2890,2890,0
20240329,183200,111177395,2890,2890,2890,2890,0
20240329,183100,111177395,2890,2890,2890,2890,0
20240329,183000,111177395,2890,2890,2890,2890,0
20240329,182900,111177395,2890,2890,2890,2890,125
20240329,182800,111177395,2890,2890,2890,2890,0
20240329,182700,111177395,2890,2890,2890,2890,0
20240329,182600,111177395,2890,2890,2890,2890,0
20240329,182500,111177395,2890,2890,2890,2890,0
20240329,182400,111177395,2890,2890,2890,2890,0
20240329,182300,111177395,2890,2890,2890,2890,0
20240329,182200,111177395,2890,2890,2890,2890,0
20240329,182100,111177395,2890,2890,2890,2890,0
20240329,182000,111177395,2890,2890,2890,2890,0
20240329,181900,111177395,2890,2890,2890,2890,0
20240329,181800,111177395,2890,2890,2890,2890,0
20240329,181700,111177395,2890,2890,2890,2890,0
20240329,181600,111177395,2890,2890,2890,2890,0
20240329,181500,111177395,2890,2890,2890,2890,0
20240329,181400,111177395,2890,2890,2890,2890,0
20240329,181300,111177395,2890,2890,2890,2890,0
20240329,181200,111177395,2890,2890,2890,2890,0
20240329,181100,111177395,2890,2890,2890,2890,0
20240329,181000,111177395,2890,2890,2890,2890,0
20240329,180900,111177395,2890,2890,2890,2890,0
20240329,180800,111177395,2890,2890,2890,2890,0
20240329,180700,111177395,2890,2890,2890,2890,0
20240329,180600,111177395,2890,2890,2890,2890,0
20240329,180500,111177395,2890,2890,2890,2890,0
20240329,180400,111177395,2890,2890,2890,2890,0
20240329,180300,111177395,2890,2890,2890,2890,0
20240329,180200,111177395,2890,2890,2890,2890,0
20240329,180100,111177395,2890,2890,2890,2890,0
20240329,180000,111177395,2890,2890,2890,2890,0
20240329,175900,111177395,2890,2890,2890,2890,125
20240329,175800,111177395,2890,2890,2890,2890,0
20240329,175700,111177395,2890,2890,2890,2890,0
20240329,175600,111177395,2890,2890,2890,2890,0
20240329,175500,111177395,2890,2890,2890,2890,0
20240329,175400,111177395,2890,2890,2890,2890,0
20240329,175300,111177395,2890,2890,2890,2890,0
20240329,175200,111177395,2890,2890,2890,2890,0
20240329,175100,111177395,2890,2890,2890,2890,0
20240329,175000,111177395,2890,2890,2890,2890,0
20240329,174900,111177395,2890,2890,2890,2890,0
20240329,174800,111177395,2890,2890,2890,2890,0
20240329,174700,111177395,2890,2890,2890,2890,0
20240329,174600,111177395,2890,2890,2890,2890,0
20240329,174500,111177395,2890,2890,2890,2890,0
20240329,174400,111177395,2890,2890,2890,2890,0
20240329,174300,111177395,2890,2890,2890,2890,0
20240329,174200,111177395,2890,2890,2890,2890,0
20240329,174100,111177395,2890,2890,2890,2890,0
20240329,174000,111177395,2890,2890,2890,2890,0
20240329,173900,111177395,2890,2890,2890,2890,0
20240329,173800,111177395,2890,2890,2890,2890,0
20240329,173700,111177395,2890,2890,2890,2890,0
20240329,173600,111177395,2890,2890,2890,2890,0
20240329,173500,111177395,2890,2890,2890,2890,0
20240329,173400,111177395,2890,2890,2890,2890,0
20240329,173300,111177395,2890,2890,2890,2890,0
20240329,173200,111177395,2890,2890,2890,2890,0
20240329,173100,111177395,2890,2890,2890,2890,0
20240329,173000,111177395,2890,2890,2890,2890,0
20240329,172900,111177395,2890,2890,2890,2890,125
20240329,172800,111177395,2890,2890,2890,2890,0
20240329,172700,111177395,2890,2890,2890,2890,0
20240329,172600,111177395,2890,2890,2890,2890,0
20240329,172500,111177395,2890,2890,2890,2890,0
20240329,172400,111177395,2890,2890,2890,2890,0
20240329,172300,111177395,2890,2890,2890,2890,0
20240329,172200,111177395,2890,2890,2890,2890,0
20240329,172100,111177395,2890,2890,2890,2890,0
20240329,172000,111177395,2890,2890,2890,2890,0
20240329,171900,111177395,2890,2890,2890,2890,0
20240329,171800,111177395,2890,2890,2890,2890,0
20240329,171700,111177395,2890,2890,2890,2890,0
20240329,171600,111177395,2890,2890,2890,2890,0
20240329,171500,111177395,2890,2890,2890,2890,0
20240329,171400,111177395,2890,2890,2890,2890,0
20240329,171300,111177395,2890,2890,2890,2890,0
20240329,171200,111177395,2890,2890,2890,2890,0
20240329,171100,111177395,2890,2890,2890,2890,0
20240329,171000,111177395,2890,2890,2890,2890,0
20240329,170900,111177395,2890,2890,2890,2890,0
20240329,170800,111177395,2890,2890,2890,2890,0
20240329,170700,111177395,2890,2890,2890,2890,0
20240329,170600,111177395,2890,2890,2890,2890,0
20240329,170500,111177395,2890,2890,2890,2890,0
20240329,170400,111177395,2890,2890,2890,2890,0
20240329,170300,111177395,2890,2890,2890,2890,0
20240329,170200,111177395,2890,2890,2890,2890,0
20240329,170100,111177395,2890,2890,2890,2890,0
20240329,170000,111177395,2890,2890,2890,2890,0
20240329,165900,111177395,2890,2890,2890,2890,125
20240329,165800,111177395,2890,2890,2890,2890,0
20240329,165700,111177395,2890,2890,2890,2890,0
20240329,165600,111177395,2890,2890,2890,2890,0
20240329,165500,111177395,2890,2890,2890,2890,0
20240329,165400,111177395,2890,2890,2890,2890,0
20240329,165300,111177395,2890,2890,2890,2890,0
20240329,165200,111177395,2890,2890,2890,2890,0
20240329,165100,111177395,2890,2890,2890,2890,0
20240329,165000,111177395,2890,2890,2890,2890,0
20240329,164900,111177395,2890,2890,2890,2890,0
20240329,164800,111177395,2890,2890,2890,2890,0
20240329,164700,111177395,2890,2890,2890,2890,0
20240329,164600,111177395,2890,2890,2890,2890,0
20240329,164500,111177395,2890,2890,2890,2890,0
20240329,164400,111177395,2890,2890,2890,2890,0
20240329,164300,111177395,2890,2890,2890,2890,0
20240329,164200,111177395,2890,2890,2890,2890,0
20240329,164100,111177395,2890,2890,2890,2890,0
20240329,164000,111177395,2890,2890,2890,2890,0
20240329,163900,111177395,2890,2890,2890,2890,0
20240329,163800,111177395,2890,2890,2890,2890,0
20240329,163700,111177395,2890,2890,2890,2890,0
20240329,163600,111177395,2890,2890,2890,2890,0
20240329,163500,111177395,2890,2890,2890,2890,0
20240329,163400,111177395,2890,2890,2890,2890,0
20240329,163300,111177395,2890,2890,2890,2890,0
20240329,163200,111177395,2890,2890,2890,2890,0
20240329,163100,111177395,2890,2890,2890,2890,0
20240329,163000,111177395,2890,2890,2890,2890,0
20240329,162900,111177395,2890,2890,2890,2890,125
20240329,162800,111177395,2890,2890,2890,2890,0
20240329,162700,111177395,2890,2890,2890,2890,0
20240329,162600,111177395,2890,2890,2890,2890,0
20240329,162500,111177395,2890,2890,2890,2890,0
20240329,162400,111177395,2890,2890,2890,2890,0
20240329,162300,111177395,2890,2890,2890,2890,0
20240329,162200,111177395,2890,2890,2890,2890,0
20240329,162100,111177395,2890,2890,2890,2890,0
20240329,162000,111177395,2890,2890,2890,2890,0
20240329,161900,111177395,2890,2890,2890,2890,0
20240329,161800,111177395,2890,2890,2890,2890,0
20240329,161700,111177395,2890,2890,2890,2890,0
20240329,161600,111177395,2890,2890,2890,2890,0
20240329,161500,111177395,2890,2890,2890,2890,0
20240329,161400,111177395,2890,2890,2890,2890,0
20240329,161300,111177395,2890,2890,2890,2890,0
20240329,161200,111177395,2890,2890,2890,2890,0
20240329,161100,111177395,2890,2890,2890,2890,0
20240329,161000,111177395,2890,2890,2890,2890,0
20240329,160900,111177395,2890,2890,2890,2890,0
20240329,160800,111177395,2890,2890,2890,2890,0
20240329,160700,111177395,2890,2890,2890,2890,0
20240329,160600,111177395,2890,2890,2890,2890,0
20240329,160500,111177395,2890,2890,2890,2890,0
20240329,160400,111177395,2890,2890,2890,2890,0
20240329,160300,111177395,2890,2890,2890,2890,0
20240329,160200,111177395,2890,2890,2890,2890,0
20240329,160100,111177395,2890,2890,2890,2890,0
20240329,160000,111177395,2890,2890,2890,2890,0
20240329,155900,111177395,2890,2890,2890,2890,125
20240329,155800,111177395,2890,2890,2890,2890,0
20240329,155700,111177395,2890,2890,2890,2890,0
20240329,155600,111177395,2890,2890,2890,2890,0
20240329,155500,111177395,2890,2890,2890,2890,0
20240329,155400,111177395,2890,2890,2890,2890,0
20240329,155300,111177395,2890,2890,2890,2890,0
20240329,155200,111177395,2890,2890,2890,2890,0
20240329,155100,111177395,2890,2890,2890,2890,0
20240329,155000,111177395,2890,2890,2890,2890,0
20240329,154900,111177395,2890,2890,2890,2890,0
20240329,154800,111177395,2890,2890,2890,2890,0
20240329,154700,111177395,2890,2890,2890,2890,0
20240329,154600,111177395,2890,2890,2890,2890,0
20240329,154500,111177395,2890,2890,2890,2890,0
20240329,154400,111177395,2890,2890,2890,2890,0
20240329,154300,111177395,2890,2890,2890,2890,0
20240329,154200,111177395,2890,2890,2890,2890,0
20240329,154100,111177395,2890,2890,2890,2890,0
20240329,154000,111177395,2890,2890,2890,2890,0
20240329,153900,111177395,2890,2890,2890,2890,0
20240329,153800,111177395,2890,2890,2890,2890,0
20240329,153700,111177395,2890,2890,2890,2890,0
20240329,153600,111177395,2890,2890,2890,2890,0
20240329,153500,111177395,2890,2890,2890,2890,0
20240329,153400,111177395,2890,2890,2890,2890,0
20240329,153300,111177395,2890,2890,2890,2890,0
20240329,153200,111177395,2890,2890,2890,2890,0
20240329,153100,111177395,2890,2890,2890,2890,0
20240329,153000,111177395,2890,2890,2890,2890,125
20240329,152900,110816145,2890,2890,2890,2890,0
20240329,152800,110816145,2890,2890,2890,2890,0
20240329,152700,110816145,2890,2890,2890,2890,0
20240329,152600,110816145,2890,2890,2890,2890,0
20240329,152500,110816145,2890,2890,2890,2890,0
20240329,152400,110816145,2890,2890,2890,2890,0
20240329,152300,110816145,2890,2890,2890,2890,0
20240329,152200,110816145,2890,2890,2890,2890,0
20240329,152100,110816145,2890,2890,2890,2890,0
20240329,152000,110816145,2890,2890,2890,2890,0
20240329,151900,110816145,2890,2890,2890,2890,0
20240329,151800,110816145,2890,2890,2890,2890,0
20240329,151700,110816145,2890,2885,2890,2885,11
20240329,151600,110784405,2890,2870,2890,2870,459
20240329,151500,109463670,2875,2875,2875,2870,218
20240329,151400,108837005,2885,2880,2885,2880,803
20240329,151300,106520695,2880,2870,2880,2870,343
20240329,151200,105535025,2870,2870,2870,2870,30
20240329,151100,105448925,2875,2875,2875,2870,109
20240329,151000,105135590,2875,2875,2875,2875,0
20240329,150900,105135590,2875,2875,2875,2875,2
20240329,150800,105129840,2880,2880,2880,2880,0
20240329,150700,105129840,2880,2880,2880,2880,0
20240329,150600,105129840,2880,2880,2880,2880,0
20240329,150500,105129840,2880,2880,2880,2880,0
20240329,150400,105129840,2880,2880,2880,2880,0
20240329,150300,105129840,2880,2880,2880,2880,0
20240329,150200,105129840,2880,2875,2880,2875,1679
20240329,150100,100297755,2880,2880,2880,2880,0
20240329,150000,100297755,2880,2880,2880,2880,0
20240329,145900,100297755,2880,2880,2880,2880,0
20240329,145800,100297755,2880,2880,2880,2880,0
20240329,145700,100297755,2880,2880,2880,2880,0
20240329,145600,100297755,2880,2880,2880,2880,0
20240329,145500,100297755,2880,2870,2880,2870,219
20240329,145400,99669215,2880,2880,2880,2880,0
20240329,145300,99669215,2880,2880,2880,2880,0
20240329,145200,99669215,2880,2880,2880,2880,0
20240329,145100,99669215,2880,2880,2880,2880,0
20240329,145000,99669215,2880,2880,2880,2880,1
20240329,144900,99666335,2870,2875,2875,2870,217
20240329,144800,99042545,2880,2880,2880,2880,0
20240329,144700,99042545,2880,2880,2880,2880,0
20240329,144600,99042545,2880,2880,2880,2880,0
20240329,144500,99042545,2880,2880,2880,2880,0
20240329,144400,99042545,2880,2880,2880,2880,0
20240329,144300,99042545,2880,2880,2880,2880,0
20240329,144200,99042545,2880,2880,2880,2880,0
20240329,144100,99042545,2880,2880,2880,2880,0
20240329,144000,99042545,2880,2870,2880,2870,34
20240329,143900,98944955,2880,2880,2880,2880,1
20240329,143800,98942075,2870,2870,2870,2870,0
20240329,143700,98942075,2870,2870,2870,2870,0
20240329,143600,98942075,2870,2870,2870,2870,0
20240329,143500,98942075,2870,2870,2870,2870,0
20240329,143400,98942075,2870,2870,2870,2865,56
20240329,143300,98781375,2865,2870,2870,2865,235
20240329,143200,98107020,2870,2870,2870,2870,9
20240329,143100,98081190,2875,2875,2875,2875,0
20240329,143000,98081190,2875,2875,2875,2875,100
20240329,142900,97793690,2865,2865,2865,2865,0
20240329,142800,97793690,2865,2865,2865,2865,0
20240329,142700,97793690,2865,2865,2865,2865,0
20240329,142600,97793690,2865,2865,2865,2865,162
20240329,142500,97329560,2865,2865,2865,2865,0
20240329,142400,97329560,2865,2870,2870,2865,51
20240329,142300,97183210,2870,2870,2870,2870,59
20240329,142200,97013880,2870,2870,2870,2870,0
20240329,142100,97013880,2870,2870,2870,2865,88
20240329,142000,96761335,2865,2870,2870,2865,130
20240329,141900,96388285,2870,2870,2870,2870,0
20240329,141800,96388285,2870,2870,2870,2870,110
20240329,141700,96072585,2870,2870,2870,2870,0
20240329,141600,96072585,2870,2870,2870,2870,0
20240329,141500,96072585,2870,2870,2870,2870,0
20240329,141400,96072585,2870,2870,2870,2870,0
20240329,141300,96072585,2870,2870,2870,2870,0
20240329,141200,96072585,2870,2870,2870,2870,0
20240329,141100,96072585,2870,2875,2875,2870,71
20240329,141000,95868715,2880,2880,2880,2880,0
20240329,140900,95868715,2880,2880,2880,2880,0
20240329,140800,95868715,2880,2880,2880,2880,1
20240329,140700,95865835,2880,2880,2880,2880,0
20240329,140600,95865835,2880,2880,2880,2880,0
20240329,140500,95865835,2880,2880,2880,2880,0
20240329,140400,95865835,2880,2880,2880,2880,0
20240329,140300,95865835,2880,2880,2880,2880,0
20240329,140200,95865835,2880,2880,2880,2880,0
20240329,140100,95865835,2880,2880,2880,2880,0
20240329,140000,95865835,2880,2880,2880,2880,0
20240329,135900,95865835,2880,2880,2880,2880,0
20240329,135800,95865835,2880,2875,2880,2875,14
20240329,135700,95825530,2880,2880,2880,2880,18
20240329,135600,95773690,2880,2880,2880,2880,0
20240329,135500,95773690,2880,2880,2880,2880,1
20240329,135400,95770810,2865,2865,2865,2865,0
20240329,135300,95770810,2865,2865,2865,2865,2443
20240329,135200,88771615,2870,2870,2870,2870,1
20240329,135100,88768745,2865,2865,2865,2865,0
20240329,135000,88768745,2865,2870,2870,2865,100
20240329,134900,88481790,2880,2880,2880,2880,0
20240329,134800,88481790,2880,2870,2880,2865,36
20240329,134700,88378480,2875,2875,2875,2875,10
20240329,134600,88349730,2880,2880,2880,2880,0
20240329,134500,88349730,2880,2880,2880,2880,0
20240329,134400,88349730,2880,2880,2880,2880,0
20240329,134300,88349730,2880,2880,2880,2880,7
20240329,134200,88329570,2875,2880,2880,2875,37
20240329,134100,88223025,2880,2875,2880,2875,11
20240329,134000,88191365,2880,2875,2880,2875,100
20240329,133900,87903400,2880,2880,2880,2880,0
20240329,133800,87903400,2880,2880,2880,2880,0
20240329,133700,87903400,2880,2880,2880,2880,0
20240329,133600,87903400,2880,2880,2880,2880,0
20240329,133500,87903400,2880,2870,2880,2870,17
20240329,133400,87854600,2875,2875,2875,2875,0
20240329,133300,87854600,2875,2875,2875,2875,209
20240329,133200,87253725,2875,2875,2875,2875,0
20240329,133100,87253725,2875,2875,2875,2875,32
20240329,133000,87161725,2885,2885,2885,2885,0
20240329,132900,87161725,2885,2885,2885,2885,0
20240329,132800,87161725,2885,2875,2885,2875,293
20240329,132700,86319340,2875,2875,2875,2875,0
20240329,132600,86319340,2875,2875,2875,2875,0
20240329,132500,86319340,2875,2875,2875,2875,0
20240329,132400,86319340,2875,2875,2875,2875,0
20240329,132300,86319340,2875,2875,2875,2875,0
20240329,132200,86319340,2875,2875,2875,2875,0
20240329,132100,86319340,2875,2875,2875,2875,0
20240329,132000,86319340,2875,2875,2875,2875,0
20240329,131900,86319340,2875,2875,2875,2875,0
20240329,131800,86319340,2875,2865,2875,2860,966
20240329,131700,83552125,2860,2860,2860,2860,0
20240329,131600,83552125,2860,2865,2865,2860,109
20240329,131500,83239885,2860,2865,2865,2860,51
20240329,131400,83093790,2865,2870,2870,2865,51
20240329,131300,82947435,2875,2875,2875,2875,100
20240329,131200,82659935,2875,2875,2875,2875,0
20240329,131100,82659935,2875,2875,2875,2875,0
20240329,131000,82659935,2875,2875,2875,2875,0
20240329,130900,82659935,2875,2875,2875,2875,0
20240329,130800,82659935,2875,2875,2875,2875,0
20240329,130700,82659935,2875,2875,2875,2875,5
20240329,130600,82645560,2875,2875,2875,2875,1
20240329,130500,82642685,2860,2865,2865,2860,35
20240329,130400,82542425,2865,2865,2865,2865,0
20240329,130300,82542425,2865,2865,2865,2865,0
20240329,130200,82542425,2865,2865,2865,2865,0
20240329,130100,82542425,2865,2865,2865,2865,0
20240329,130000,82542425,2865,2865,2865,2865,0
20240329,125900,82542425,2865,2865,2865,2865,1
20240329,125800,82539560,2855,2855,2855,2855,0
20240329,125700,82539560,2855,2860,2860,2855,86
20240329,125600,82293615,2860,2860,2860,2860,67
20240329,125500,82101995,2860,2860,2860,2860,0
20240329,125400,82101995,2860,2860,2860,2860,0
20240329,125300,82101995,2860,2860,2860,2860,0
20240329,125200,82101995,2860,2860,2860,2860,0
20240329,125100,82101995,2860,2860,2860,2860,0
20240329,125000,82101995,2860,2860,2860,2860,21
20240329,124900,82041935,2865,2865,2865,2865,0
20240329,124800,82041935,2865,2865,2865,2865,0
20240329,124700,82041935,2865,2865,2865,2865,0
20240329,124600,82041935,2865,2865,2865,2865,0
20240329,124500,82041935,2865,2860,2865,2860,1088
20240329,124400,78930250,2870,2870,2870,2870,0
20240329,124300,78930250,2870,2870,2870,2870,0
20240329,124200,78930250,2870,2870,2870,2870,400
20240329,124100,77782250,2870,2870,2870,2870,0
20240329,124000,77782250,2870,2870,2870,2870,0
20240329,123900,77782250,2870,2870,2870,2870,0
20240329,123800,77782250,2870,2870,2870,2870,0
20240329,123700,77782250,2870,2870,2870,2870,0
20240329,123600,77782250,2870,2870,2870,2870,0
20240329,123500,77782250,2870,2870,2870,2870,10
20240329,123400,77753550,2870,2870,2870,2870,0
20240329,123300,77753550,2870,2870,2870,2870,0
20240329,123200,77753550,2870,2870,2870,2870,1
20240329,123100,77750680,2860,2860,2860,2860,176
20240329,123000,77247320,2870,2870,2870,2870,0
20240329,122900,77247320,2870,2870,2870,2870,0
20240329,122800,77247320,2870,2870,2870,2870,0
20240329,122700,77247320,2870,2870,2870,2870,0
20240329,122600,77247320,2870,2870,2870,2870,0
20240329,122500,77247320,2870,2870,2870,2870,0
20240329,122400,77247320,2870,2870,2870,2870,0
20240329,122300,77247320,2870,2870,2870,2870,0
20240329,122200,77247320,2870,2870,2870,2870,0
20240329,122100,77247320,2870,2870,2870,2870,0
20240329,122000,77247320,2870,2870,2870,2870,0
20240329,121900,77247320,2870,2870,2870,2870,0
20240329,121800,77247320,2870,2870,2870,2870,0
20240329,121700,77247320,2870,2860,2870,2860,2
20240329,121600,77241590,2870,2870,2870,2870,0
20240329,121500,77241590,2870,2870,2870,2870,0
20240329,121400,77241590,2870,2870,2870,2870,0
20240329,121300,77241590,2870,2870,2870,2870,0
20240329,121200,77241590,2870,2870,2870,2870,0
20240329,121100,77241590,2870,2870,2870,2870,0
20240329,121000,77241590,2870,2870,2870,2870,0
20240329,120900,77241590,2870,2870,2870,2870,0
20240329,120800,77241590,2870,2870,2870,2870,0
20240329,120700,77241590,2870,2870,2870,2870,0
20240329,120600,77241590,2870,2870,2870,2870,1
20240329,120500,77238720,2870,2870,2870,2870,0
20240329,120400,77238720,2870,2870,2870,2870,0
20240329,120300,77238720,2870,2870,2870,2870,0
20240329,120200,77238720,2870,2870,2870,2870,0
20240329,120100,77238720,2870,2870,2870,2870,0
20240329,120000,77238720,2870,2870,2870,2870,0
20240329,115900,77238720,2870,2870,2870,2870,0
20240329,115800,77238720,2870,2870,2870,2870,0
20240329,115700,77238720,2870,2870,2870,2870,0
20240329,115600,77238720,2870,2870,2870,2870,0
20240329,115500,77238720,2870,2870,2870,2870,0
20240329,115400,77238720,2870,2870,2870,2870,0
20240329,115300,77238720,2870,2870,2870,2870,0
20240329,115200,77238720,2870,2870,2870,2870,0
20240329,115100,77238720,2870,2870,2870,2870,0
20240329,115000,77238720,2870,2870,2870,2870,1
20240329,114900,77235850,2860,2870,2870,2860,589
20240329,114800,75548600,2865,2865,2865,2865,0
20240329,114700,75548600,2865,2865,2865,2865,0
20240329,114600,75548600,2865,2865,2865,2865,0
20240329,114500,75548600,2865,2865,2865,2865,216
20240329,114400,74929760,2870,2870,2870,2870,0
20240329,114300,74929760,2870,2870,2870,2870,0
20240329,114200,74929760,2870,2870,2870,2870,0
20240329,114100,74929760,2870,2870,2870,2870,0
20240329,114000,74929760,2870,2870,2870,2870,0
20240329,113900,74929760,2870,2870,2870,2870,1
20240329,113800,74926890,2875,2875,2875,2875,100
20240329,113700,74639390,2875,2875,2875,2875,0
20240329,113600,74639390,2875,2875,2875,2875,0
20240329,113500,74639390,2875,2875,2875,2875,0
20240329,113400,74639390,2875,2875,2875,2875,0
20240329,113300,74639390,2875,2875,2875,2875,0
20240329,113200,74639390,2875,2875,2875,2875,0
20240329,113100,74639390,2875,2875,2875,2875,1
20240329,113000,74636515,2865,2865,2865,2865,44
20240329,112900,74510455,2870,2870,2870,2870,500
20240329,112800,73075455,2865,2865,2865,2865,1
20240329,112700,73072590,2870,2870,2870,2870,0
20240329,112600,73072590,2870,2870,2870,2870,0
20240329,112500,73072590,2870,2870,2870,2870,0
20240329,112400,73072590,2870,2870,2870,2870,0
20240329,112300,73072590,2870,2860,2870,2860,44
20240329,112200,72946740,2860,2860,2860,2860,0
20240329,112100,72946740,2860,2860,2860,2860,0
20240329,112000,72946740,2860,2860,2860,2860,9
20240329,111900,72921000,2860,2860,2860,2860,0
20240329,111800,72921000,2860,2860,2860,2860,0
20240329,111700,72921000,2860,2860,2860,2860,0
20240329,111600,72921000,2860,2860,2860,2860,0
20240329,111500,72921000,2860,2860,2860,2860,0
20240329,111400,72921000,2860,2860,2860,2860,0
20240329,111300,72921000,2860,2860,2860,2860,0
20240329,111200,72921000,2860,2860,2860,2860,1
20240329,111100,72918140,2845,2850,2850,2845,217
20240329,111000,72299775,2865,2865,2865,2865,0
20240329,110900,72299775,2865,2865,2865,2865,0
20240329,110800,72299775,2865,2865,2865,2865,0
20240329,110700,72299775,2865,2865,2865,2865,0
20240329,110600,72299775,2865,2865,2865,2865,0
20240329,110500,72299775,2865,2865,2865,2865,0
20240329,110400,72299775,2865,2865,2865,2865,0
20240329,110300,72299775,2865,2860,2865,2860,4
20240329,110200,72288325,2865,2865,2865,2865,0
20240329,110100,72288325,2865,2850,2865,2845,145
20240329,110000,71875095,2855,2855,2855,2855,0
20240329,105900,71875095,2855,2855,2855,2855,0
20240329,105800,71875095,2855,2855,2855,2855,1
20240329,105700,71872240,2845,2850,2850,2845,437
20240329,105600,70628970,2865,2865,2865,2865,0
20240329,105500,70628970,2865,2865,2865,2865,0
20240329,105400,70628970,2865,2865,2865,2865,0
20240329,105300,70628970,2865,2865,2865,2865,1
20240329,105200,70626105,2865,2865,2865,2865,0
20240329,105100,70626105,2865,2865,2865,2865,30
20240329,105000,70540155,2870,2850,2875,2845,3841
20240329,104900,59575220,2850,2850,2850,2850,0
20240329,104800,59575220,2850,2850,2850,2845,381
20240329,104700,58489520,2850,2850,2850,2850,0
20240329,104600,58489520,2850,2850,2850,2850,0
20240329,104500,58489520,2850,2850,2850,2850,0
20240329,104400,58489520,2850,2850,2850,2850,0
20240329,104300,58489520,2850,2850,2850,2850,0
20240329,104200,58489520,2850,2850,2850,2850,0
20240329,104100,58489520,2850,2850,2850,2850,1
20240329,104000,58486670,2845,2845,2845,2845,2
20240329,103900,58480980,2850,2850,2850,2850,0
20240329,103800,58480980,2850,2850,2850,2850,0
20240329,103700,58480980,2850,2845,2850,2845,15
20240329,103600,58438300,2845,2850,2850,2840,102
20240329,103500,58147615,2850,2850,2850,2850,0
20240329,103400,58147615,2850,2850,2850,2850,0
20240329,103300,58147615,2850,2850,2850,2850,0
20240329,103200,58147615,2850,2845,2850,2845,3
20240329,103100,58139075,2840,2840,2840,2840,0
20240329,103000,58139075,2840,2840,2840,2840,0
20240329,102900,58139075,2840,2840,2840,2840,3
20240329,102800,58130555,2840,2840,2845,2835,6906
20240329,102700,38518115,2835,2840,2840,2835,2174
20240329,102600,32344825,2840,2835,2840,2835,2
20240329,102500,32339150,2840,2840,2840,2840,0
20240329,102400,32339150,2840,2840,2840,2835,3
20240329,102300,32330635,2835,2835,2835,2835,0
20240329,102200,32330635,2835,2835,2835,2835,0
20240329,102100,32330635,2835,2840,2840,2835,113
20240329,102000,32009755,2840,2840,2840,2840,0
20240329,101900,32009755,2840,2840,2840,2835,43
20240329,101800,31887660,2840,2840,2840,2840,9
20240329,101700,31862100,2840,2840,2840,2840,0
20240329,101600,31862100,2840,2840,2840,2840,0
20240329,101500,31862100,2840,2840,2840,2840,0
20240329,101400,31862100,2840,2840,2840,2840,0
20240329,101300,31862100,2840,2840,2840,2840,0
20240329,101200,31862100,2840,2840,2840,2840,0
20240329,101100,31862100,2840,2840,2840,2840,1
20240329,101000,31859260,2835,2840,2840,2835,689
20240329,100900,29902775,2835,2835,2835,2835,0
20240329,100800,29902775,2835,2835,2835,2835,53
20240329,100700,29752520,2840,2840,2840,2840,0
20240329,100600,29752520,2840,2840,2840,2840,0
20240329,100500,29752520,2840,2840,2840,2840,0
20240329,100400,29752520,2840,2840,2840,2840,0
20240329,100300,29752520,2840,2840,2840,2840,0
20240329,100200,29752520,2840,2840,2840,2840,1
20240329,100100,29749680,2835,2835,2835,2835,149
20240329,100000,29327265,2835,2835,2835,2835,0
20240329,095900,29327265,2835,2835,2835,2835,2
20240329,095800,29321595,2840,2830,2840,2830,503
20240329,095700,27893110,2840,2840,2840,2840,24
20240329,095600,27824950,2840,2840,2840,2840,1
20240329,095500,27822110,2840,2840,2840,2840,1
20240329,095400,27819270,2840,2840,2840,2840,0
20240329,095300,27819270,2840,2840,2840,2840,8
20240329,095200,27796550,2825,2830,2830,2825,1631
20240329,095100,23181445,2830,2830,2830,2830,0
20240329,095000,23181445,2830,2835,2835,2830,116
20240329,094900,22852665,2840,2840,2840,2840,528
20240329,094800,21353145,2845,2845,2845,2845,1
20240329,094700,21350300,2840,2840,2840,2840,109
20240329,094600,21040740,2845,2840,2845,2840,103
20240329,094500,20748215,2840,2840,2840,2840,7
20240329,094400,20728335,2845,2840,2845,2840,4
20240329,094300,20716970,2845,2840,2845,2840,16
20240329,094200,20671455,2830,2835,2835,2830,333
20240329,094100,19727530,2835,2835,2835,2835,0
20240329,094000,19727530,2835,2835,2835,2835,1
20240329,093900,19724695,2830,2830,2830,2830,158
20240329,093800,19277555,2835,2835,2835,2835,3
20240329,093700,19269050,2830,2830,2830,2830,108
20240329,093600,18963410,2830,2830,2830,2830,0
20240329,093500,18963410,2830,2830,2830,2830,8
20240329,093400,18940770,2835,2840,2840,2835,418
20240329,093300,17753765,2845,2845,2845,2840,109
20240329,093200,17443700,2845,2840,2845,2840,52
20240329,093100,17296015,2840,2845,2845,2840,1919
20240329,093000,11839730,2860,2860,2860,2860,0
20240329,092900,11839730,2860,2860,2860,2860,0
20240329,092800,11839730,2860,2860,2860,2860,591
20240329,092700,10149470,2860,2860,2860,2860,0
20240329,092600,10149470,2860,2860,2860,2860,0
20240329,092500,10149470,2860,2860,2860,2860,0
20240329,092400,10149470,2860,2850,2865,2840,227
20240329,092300,9503605,2865,2865,2865,2865,0
20240329,092200,9503605,2865,2865,2865,2865,0
20240329,092100,9503605,2865,2865,2865,2865,0
20240329,092000,9503605,2865,2865,2865,2865,0
20240329,091900,9503605,2865,2865,2865,2865,60
20240329,091800,9331705,2865,2855,2865,2850,111
20240329,091700,9014840,2855,2855,2855,2855,0
20240329,091600,9014840,2855,2855,2855,2855,0
20240329,091500,9014840,2855,2855,2855,2855,30
20240329,091400,8929190,2855,2850,2855,2845,394
20240329,091300,7806435,2855,2855,2855,2855,0
20240329,091200,7806435,2855,2855,2855,2855,0
20240329,091100,7806435,2855,2855,2855,2855,0
20240329,091000,7806435,2855,2855,2855,2855,0
20240329,090900,7806435,2855,2855,2855,2855,0
20240329,090800,7806435,2855,2845,2855,2845,19
20240329,090700,7752370,2845,2855,2855,2845,297
20240329,090600,6905940,2855,2855,2855,2855,0
20240329,090500,6905940,2855,2855,2855,2855,0
20240329,090400,6905940,2855,2855,2855,2855,0
20240329,090300,6905940,2855,2855,2855,2855,0
20240329,090200,6905940,2855,2860,2860,2855,717
20240329,090100,4855375,2865,2860,2865,2855,1009
20240329,090000,1967645,2845,2830,2845,2830,695