stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,204200,537200580,2770,2770,2770,2770,3851
20240326,204100,537200580,2770,2770,2770,2770,0
20240326,204000,537200580,2770,2770,2770,2770,0
20240326,203900,537200580,2770,2770,2770,2770,0
20240326,203800,537200580,2770,2770,2770,2770,0
20240326,203700,537200580,2770,2770,2770,2770,0
20240326,203600,537200580,2770,2770,2770,2770,0
20240326,203500,537200580,2770,2770,2770,2770,0
20240326,203400,537200580,2770,2770,2770,2770,0
20240326,203300,537200580,2770,2770,2770,2770,0
20240326,203200,537200580,2770,2770,2770,2770,0
20240326,203100,537200580,2770,2770,2770,2770,0
20240326,203000,537200580,2770,2770,2770,2770,0
20240326,202900,537200580,2770,2770,2770,2770,0
20240326,202800,537200580,2770,2770,2770,2770,0
20240326,202700,537200580,2770,2770,2770,2770,0
20240326,202600,537200580,2770,2770,2770,2770,0
20240326,202500,537200580,2770,2770,2770,2770,0
20240326,202400,537200580,2770,2770,2770,2770,0
20240326,202300,537200580,2770,2770,2770,2770,0
20240326,202200,537200580,2770,2770,2770,2770,0
20240326,202100,537200580,2770,2770,2770,2770,0
20240326,202000,537200580,2770,2770,2770,2770,0
20240326,201900,537200580,2770,2770,2770,2770,0
20240326,201800,537200580,2770,2770,2770,2770,0
20240326,201700,537200580,2770,2770,2770,2770,0
20240326,201600,537200580,2770,2770,2770,2770,0
20240326,201500,537200580,2770,2770,2770,2770,0
20240326,201400,537200580,2770,2770,2770,2770,0
20240326,201300,537200580,2770,2770,2770,2770,0
20240326,201200,537200580,2770,2770,2770,2770,3851
20240326,201100,537200580,2770,2770,2770,2770,0
20240326,201000,537200580,2770,2770,2770,2770,0
20240326,200900,537200580,2770,2770,2770,2770,0
20240326,200800,537200580,2770,2770,2770,2770,0
20240326,200700,537200580,2770,2770,2770,2770,0
20240326,200600,537200580,2770,2770,2770,2770,0
20240326,200500,537200580,2770,2770,2770,2770,0
20240326,200400,537200580,2770,2770,2770,2770,0
20240326,200300,537200580,2770,2770,2770,2770,0
20240326,200200,537200580,2770,2770,2770,2770,0
20240326,200100,537200580,2770,2770,2770,2770,0
20240326,200000,537200580,2770,2770,2770,2770,0
20240326,195900,537200580,2770,2770,2770,2770,0
20240326,195800,537200580,2770,2770,2770,2770,0
20240326,195700,537200580,2770,2770,2770,2770,0
20240326,195600,537200580,2770,2770,2770,2770,0
20240326,195500,537200580,2770,2770,2770,2770,0
20240326,195400,537200580,2770,2770,2770,2770,0
20240326,195300,537200580,2770,2770,2770,2770,0
20240326,195200,537200580,2770,2770,2770,2770,0
20240326,195100,537200580,2770,2770,2770,2770,0
20240326,195000,537200580,2770,2770,2770,2770,0
20240326,194900,537200580,2770,2770,2770,2770,0
20240326,194800,537200580,2770,2770,2770,2770,0
20240326,194700,537200580,2770,2770,2770,2770,0
20240326,194600,537200580,2770,2770,2770,2770,0
20240326,194500,537200580,2770,2770,2770,2770,0
20240326,194400,537200580,2770,2770,2770,2770,0
20240326,194300,537200580,2770,2770,2770,2770,0
20240326,194200,537200580,2770,2770,2770,2770,3851
20240326,194100,537200580,2770,2770,2770,2770,0
20240326,194000,537200580,2770,2770,2770,2770,0
20240326,193900,537200580,2770,2770,2770,2770,0
20240326,193800,537200580,2770,2770,2770,2770,0
20240326,193700,537200580,2770,2770,2770,2770,0
20240326,193600,537200580,2770,2770,2770,2770,0
20240326,193500,537200580,2770,2770,2770,2770,0
20240326,193400,537200580,2770,2770,2770,2770,0
20240326,193300,537200580,2770,2770,2770,2770,0
20240326,193200,537200580,2770,2770,2770,2770,0
20240326,193100,537200580,2770,2770,2770,2770,0
20240326,193000,537200580,2770,2770,2770,2770,0
20240326,192900,537200580,2770,2770,2770,2770,0
20240326,192800,537200580,2770,2770,2770,2770,0
20240326,192700,537200580,2770,2770,2770,2770,0
20240326,192600,537200580,2770,2770,2770,2770,0
20240326,192500,537200580,2770,2770,2770,2770,0
20240326,192400,537200580,2770,2770,2770,2770,0
20240326,192300,537200580,2770,2770,2770,2770,0
20240326,192200,537200580,2770,2770,2770,2770,0
20240326,192100,537200580,2770,2770,2770,2770,0
20240326,192000,537200580,2770,2770,2770,2770,0
20240326,191900,537200580,2770,2770,2770,2770,0
20240326,191800,537200580,2770,2770,2770,2770,0
20240326,191700,537200580,2770,2770,2770,2770,0
20240326,191600,537200580,2770,2770,2770,2770,0
20240326,191500,537200580,2770,2770,2770,2770,0
20240326,191400,537200580,2770,2770,2770,2770,0
20240326,191300,537200580,2770,2770,2770,2770,0
20240326,191200,537200580,2770,2770,2770,2770,3851
20240326,191100,537200580,2770,2770,2770,2770,0
20240326,191000,537200580,2770,2770,2770,2770,0
20240326,190900,537200580,2770,2770,2770,2770,0
20240326,190800,537200580,2770,2770,2770,2770,0
20240326,190700,537200580,2770,2770,2770,2770,0
20240326,190600,537200580,2770,2770,2770,2770,0
20240326,190500,537200580,2770,2770,2770,2770,0
20240326,190400,537200580,2770,2770,2770,2770,0
20240326,190300,537200580,2770,2770,2770,2770,0
20240326,190200,537200580,2770,2770,2770,2770,0
20240326,190100,537200580,2770,2770,2770,2770,0
20240326,190000,537200580,2770,2770,2770,2770,0
20240326,185900,537200580,2770,2770,2770,2770,0
20240326,185800,537200580,2770,2770,2770,2770,0
20240326,185700,537200580,2770,2770,2770,2770,0
20240326,185600,537200580,2770,2770,2770,2770,0
20240326,185500,537200580,2770,2770,2770,2770,0
20240326,185400,537200580,2770,2770,2770,2770,0
20240326,185300,537200580,2770,2770,2770,2770,0
20240326,185200,537200580,2770,2770,2770,2770,0
20240326,185100,537200580,2770,2770,2770,2770,0
20240326,185000,537200580,2770,2770,2770,2770,0
20240326,184900,537200580,2770,2770,2770,2770,0
20240326,184800,537200580,2770,2770,2770,2770,0
20240326,184700,537200580,2770,2770,2770,2770,0
20240326,184600,537200580,2770,2770,2770,2770,0
20240326,184500,537200580,2770,2770,2770,2770,0
20240326,184400,537200580,2770,2770,2770,2770,0
20240326,184300,537200580,2770,2770,2770,2770,0
20240326,184200,537200580,2770,2770,2770,2770,3851
20240326,184100,537200580,2770,2770,2770,2770,0
20240326,184000,537200580,2770,2770,2770,2770,0
20240326,183900,537200580,2770,2770,2770,2770,0
20240326,183800,537200580,2770,2770,2770,2770,0
20240326,183700,537200580,2770,2770,2770,2770,0
20240326,183600,537200580,2770,2770,2770,2770,0
20240326,183500,537200580,2770,2770,2770,2770,0
20240326,183400,537200580,2770,2770,2770,2770,0
20240326,183300,537200580,2770,2770,2770,2770,0
20240326,183200,537200580,2770,2770,2770,2770,0
20240326,183100,537200580,2770,2770,2770,2770,0
20240326,183000,537200580,2770,2770,2770,2770,0
20240326,182900,537200580,2770,2770,2770,2770,0
20240326,182800,537200580,2770,2770,2770,2770,0
20240326,182700,537200580,2770,2770,2770,2770,0
20240326,182600,537200580,2770,2770,2770,2770,0
20240326,182500,537200580,2770,2770,2770,2770,0
20240326,182400,537200580,2770,2770,2770,2770,0
20240326,182300,537200580,2770,2770,2770,2770,0
20240326,182200,537200580,2770,2770,2770,2770,0
20240326,182100,537200580,2770,2770,2770,2770,0
20240326,182000,537200580,2770,2770,2770,2770,0
20240326,181900,537200580,2770,2770,2770,2770,0
20240326,181800,537200580,2770,2770,2770,2770,0
20240326,181700,537200580,2770,2770,2770,2770,0
20240326,181600,537200580,2770,2770,2770,2770,0
20240326,181500,537200580,2770,2770,2770,2770,0
20240326,181400,537200580,2770,2770,2770,2770,0
20240326,181300,537200580,2770,2770,2770,2770,0
20240326,181200,537200580,2770,2770,2770,2770,3851
20240326,181100,537200580,2770,2770,2770,2770,0
20240326,181000,537200580,2770,2770,2770,2770,0
20240326,180900,537200580,2770,2770,2770,2770,0
20240326,180800,537200580,2770,2770,2770,2770,0
20240326,180700,537200580,2770,2770,2770,2770,0
20240326,180600,537200580,2770,2770,2770,2770,0
20240326,180500,537200580,2770,2770,2770,2770,0
20240326,180400,537200580,2770,2770,2770,2770,0
20240326,180300,537200580,2770,2770,2770,2770,0
20240326,180200,537200580,2770,2770,2770,2770,0
20240326,180100,537200580,2770,2770,2770,2770,0
20240326,180000,537200580,2770,2770,2770,2770,0
20240326,175900,537200580,2770,2770,2770,2770,0
20240326,175800,537200580,2770,2770,2770,2770,0
20240326,175700,537200580,2770,2770,2770,2770,0
20240326,175600,537200580,2770,2770,2770,2770,0
20240326,175500,537200580,2770,2770,2770,2770,0
20240326,175400,537200580,2770,2770,2770,2770,0
20240326,175300,537200580,2770,2770,2770,2770,0
20240326,175200,537200580,2770,2770,2770,2770,0
20240326,175100,537200580,2770,2770,2770,2770,0
20240326,175000,537200580,2770,2770,2770,2770,0
20240326,174900,537200580,2770,2770,2770,2770,0
20240326,174800,537200580,2770,2770,2770,2770,0
20240326,174700,537200580,2770,2770,2770,2770,0
20240326,174600,537200580,2770,2770,2770,2770,0
20240326,174500,537200580,2770,2770,2770,2770,0
20240326,174400,537200580,2770,2770,2770,2770,0
20240326,174300,537200580,2770,2770,2770,2770,0
20240326,174200,537200580,2770,2770,2770,2770,3851
20240326,174100,537200580,2770,2770,2770,2770,0
20240326,174000,537200580,2770,2770,2770,2770,0
20240326,173900,537200580,2770,2770,2770,2770,0
20240326,173800,537200580,2770,2770,2770,2770,0
20240326,173700,537200580,2770,2770,2770,2770,0
20240326,173600,537200580,2770,2770,2770,2770,0
20240326,173500,537200580,2770,2770,2770,2770,0
20240326,173400,537200580,2770,2770,2770,2770,0
20240326,173300,537200580,2770,2770,2770,2770,0
20240326,173200,537200580,2770,2770,2770,2770,0
20240326,173100,537200580,2770,2770,2770,2770,0
20240326,173000,537200580,2770,2770,2770,2770,0
20240326,172900,537200580,2770,2770,2770,2770,0
20240326,172800,537200580,2770,2770,2770,2770,0
20240326,172700,537200580,2770,2770,2770,2770,0
20240326,172600,537200580,2770,2770,2770,2770,0
20240326,172500,537200580,2770,2770,2770,2770,0
20240326,172400,537200580,2770,2770,2770,2770,0
20240326,172300,537200580,2770,2770,2770,2770,0
20240326,172200,537200580,2770,2770,2770,2770,0
20240326,172100,537200580,2770,2770,2770,2770,0
20240326,172000,537200580,2770,2770,2770,2770,0
20240326,171900,537200580,2770,2770,2770,2770,0
20240326,171800,537200580,2770,2770,2770,2770,0
20240326,171700,537200580,2770,2770,2770,2770,0
20240326,171600,537200580,2770,2770,2770,2770,0
20240326,171500,537200580,2770,2770,2770,2770,0
20240326,171400,537200580,2770,2770,2770,2770,0
20240326,171300,537200580,2770,2770,2770,2770,0
20240326,171200,537200580,2770,2770,2770,2770,3851
20240326,171100,537200580,2770,2770,2770,2770,0
20240326,171000,537200580,2770,2770,2770,2770,0
20240326,170900,537200580,2770,2770,2770,2770,0
20240326,170800,537200580,2770,2770,2770,2770,0
20240326,170700,537200580,2770,2770,2770,2770,0
20240326,170600,537200580,2770,2770,2770,2770,0
20240326,170500,537200580,2770,2770,2770,2770,0
20240326,170400,537200580,2770,2770,2770,2770,0
20240326,170300,537200580,2770,2770,2770,2770,0
20240326,170200,537200580,2770,2770,2770,2770,0
20240326,170100,537200580,2770,2770,2770,2770,0
20240326,170000,537200580,2770,2770,2770,2770,0
20240326,165900,537200580,2770,2770,2770,2770,0
20240326,165800,537200580,2770,2770,2770,2770,0
20240326,165700,537200580,2770,2770,2770,2770,0
20240326,165600,537200580,2770,2770,2770,2770,0
20240326,165500,537200580,2770,2770,2770,2770,0
20240326,165400,537200580,2770,2770,2770,2770,0
20240326,165300,537200580,2770,2770,2770,2770,0
20240326,165200,537200580,2770,2770,2770,2770,0
20240326,165100,537200580,2770,2770,2770,2770,0
20240326,165000,537200580,2770,2770,2770,2770,0
20240326,164900,537200580,2770,2770,2770,2770,0
20240326,164800,537200580,2770,2770,2770,2770,0
20240326,164700,537200580,2770,2770,2770,2770,0
20240326,164600,537200580,2770,2770,2770,2770,0
20240326,164500,537200580,2770,2770,2770,2770,0
20240326,164400,537200580,2770,2770,2770,2770,0
20240326,164300,537200580,2770,2770,2770,2770,0
20240326,164200,537200580,2770,2770,2770,2770,3851
20240326,164100,537200580,2770,2770,2770,2770,0
20240326,164000,537200580,2770,2770,2770,2770,0
20240326,163900,537200580,2770,2770,2770,2770,0
20240326,163800,537200580,2770,2770,2770,2770,0
20240326,163700,537200580,2770,2770,2770,2770,0
20240326,163600,537200580,2770,2770,2770,2770,0
20240326,163500,537200580,2770,2770,2770,2770,0
20240326,163400,537200580,2770,2770,2770,2770,0
20240326,163300,537200580,2770,2770,2770,2770,0
20240326,163200,537200580,2770,2770,2770,2770,0
20240326,163100,537200580,2770,2770,2770,2770,0
20240326,163000,537200580,2770,2770,2770,2770,0
20240326,162900,537200580,2770,2770,2770,2770,0
20240326,162800,537200580,2770,2770,2770,2770,0
20240326,162700,537200580,2770,2770,2770,2770,0
20240326,162600,537200580,2770,2770,2770,2770,0
20240326,162500,537200580,2770,2770,2770,2770,0
20240326,162400,537200580,2770,2770,2770,2770,0
20240326,162300,537200580,2770,2770,2770,2770,0
20240326,162200,537200580,2770,2770,2770,2770,0
20240326,162100,537200580,2770,2770,2770,2770,0
20240326,162000,537200580,2770,2770,2770,2770,0
20240326,161900,537200580,2770,2770,2770,2770,0
20240326,161800,537200580,2770,2770,2770,2770,0
20240326,161700,537200580,2770,2770,2770,2770,0
20240326,161600,537200580,2770,2770,2770,2770,0
20240326,161500,537200580,2770,2770,2770,2770,0
20240326,161400,537200580,2770,2770,2770,2770,0
20240326,161300,537200580,2770,2770,2770,2770,0
20240326,161200,537200580,2770,2770,2770,2770,3851
20240326,161100,537200580,2770,2770,2770,2770,0
20240326,161000,537200580,2770,2770,2770,2770,0
20240326,160900,537200580,2770,2770,2770,2770,0
20240326,160800,537200580,2770,2770,2770,2770,0
20240326,160700,537200580,2770,2770,2770,2770,0
20240326,160600,537200580,2770,2770,2770,2770,0
20240326,160500,537200580,2770,2770,2770,2770,0
20240326,160400,537200580,2770,2770,2770,2770,0
20240326,160300,537200580,2770,2770,2770,2770,0
20240326,160200,537200580,2770,2770,2770,2770,0
20240326,160100,537200580,2770,2770,2770,2770,0
20240326,160000,537200580,2770,2770,2770,2770,0
20240326,155900,537200580,2770,2770,2770,2770,0
20240326,155800,537200580,2770,2770,2770,2770,0
20240326,155700,537200580,2770,2770,2770,2770,0
20240326,155600,537200580,2770,2770,2770,2770,0
20240326,155500,537200580,2770,2770,2770,2770,0
20240326,155400,537200580,2770,2770,2770,2770,0
20240326,155300,537200580,2770,2770,2770,2770,0
20240326,155200,537200580,2770,2770,2770,2770,0
20240326,155100,537200580,2770,2770,2770,2770,0
20240326,155000,537200580,2770,2770,2770,2770,0
20240326,154900,537200580,2770,2770,2770,2770,0
20240326,154800,537200580,2770,2770,2770,2770,0
20240326,154700,537200580,2770,2770,2770,2770,0
20240326,154600,537200580,2770,2770,2770,2770,0
20240326,154500,537200580,2770,2770,2770,2770,0
20240326,154400,537200580,2770,2770,2770,2770,0
20240326,154300,537200580,2770,2770,2770,2770,0
20240326,154200,537200580,2770,2770,2770,2770,3851
20240326,154100,537200580,2770,2770,2770,2770,0
20240326,154000,537200580,2770,2770,2770,2770,0
20240326,153900,537200580,2770,2770,2770,2770,0
20240326,153800,537200580,2770,2770,2770,2770,0
20240326,153700,537200580,2770,2770,2770,2770,0
20240326,153600,537200580,2770,2770,2770,2770,0
20240326,153500,537200580,2770,2770,2770,2770,0
20240326,153400,537200580,2770,2770,2770,2770,0
20240326,153300,537200580,2770,2770,2770,2770,0
20240326,153200,537200580,2770,2770,2770,2770,0
20240326,153100,537200580,2770,2770,2770,2770,0
20240326,153000,537200580,2770,2770,2770,2770,3851
20240326,152900,526533310,2785,2785,2785,2785,0
20240326,152800,526533310,2785,2785,2785,2785,0
20240326,152700,526533310,2785,2785,2785,2785,0
20240326,152600,526533310,2785,2785,2785,2785,0
20240326,152500,526533310,2785,2785,2785,2785,0
20240326,152400,526533310,2785,2785,2785,2785,0
20240326,152300,526533310,2785,2785,2785,2785,0
20240326,152200,526533310,2785,2785,2785,2785,0
20240326,152100,526533310,2785,2785,2785,2785,0
20240326,152000,526533310,2785,2785,2785,2785,0
20240326,151900,526533310,2785,2785,2785,2785,0
20240326,151800,526533310,2785,2775,2785,2775,1003
20240326,151700,523749955,2785,2785,2785,2785,0
20240326,151600,523749955,2785,2785,2785,2785,997
20240326,151500,520973310,2785,2785,2785,2785,162
20240326,151400,520522140,2780,2780,2780,2780,908
20240326,151300,517997900,2780,2780,2780,2780,500
20240326,151200,516607900,2775,2775,2775,2775,7
20240326,151100,516588475,2780,2780,2780,2780,0
20240326,151000,516588475,2780,2780,2780,2780,657
20240326,150900,514762015,2780,2775,2780,2775,1326
20240326,150800,511075860,2775,2775,2780,2775,122
20240326,150700,510737300,2780,2780,2780,2780,0
20240326,150600,510737300,2780,2775,2780,2775,53
20240326,150500,510590210,2780,2780,2780,2780,1
20240326,150400,510587430,2775,2780,2780,2775,658
20240326,150300,508758730,2780,2780,2780,2780,11
20240326,150200,508728150,2780,2780,2780,2780,350
20240326,150100,507755150,2780,2780,2780,2780,0
20240326,150000,507755150,2780,2780,2780,2780,500
20240326,145900,506365150,2785,2785,2785,2785,0
20240326,145800,506365150,2785,2785,2785,2785,2
20240326,145700,506359580,2780,2780,2780,2780,536
20240326,145600,504869500,2780,2780,2780,2780,0
20240326,145500,504869500,2780,2780,2780,2780,1800
20240326,145400,499865500,2780,2780,2780,2780,122
20240326,145300,499526340,2780,2780,2780,2780,0
20240326,145200,499526340,2780,2780,2780,2780,0
20240326,145100,499526340,2780,2780,2780,2780,0
20240326,145000,499526340,2780,2780,2780,2780,8
20240326,144900,499504100,2775,2780,2780,2775,125
20240326,144800,499157200,2780,2780,2780,2780,95
20240326,144700,498893100,2785,2785,2785,2785,1
20240326,144600,498890315,2785,2785,2785,2785,0
20240326,144500,498890315,2785,2785,2785,2785,0
20240326,144400,498890315,2785,2780,2785,2780,880
20240326,144300,496443165,2775,2775,2775,2775,438
20240326,144200,495227715,2775,2770,2775,2770,488
20240326,144100,493874265,2770,2770,2770,2770,540
20240326,144000,492378465,2770,2770,2770,2770,10
20240326,143900,492350765,2770,2770,2770,2770,0
20240326,143800,492350765,2770,2775,2775,2770,541
20240326,143700,490852140,2775,2775,2775,2775,800
20240326,143600,488632140,2775,2775,2775,2775,0
20240326,143500,488632140,2775,2775,2775,2775,0
20240326,143400,488632140,2775,2765,2775,2765,1001
20240326,143300,485854875,2775,2775,2775,2775,500
20240326,143200,484467375,2775,2770,2775,2770,500
20240326,143100,483081375,2775,2765,2775,2765,32
20240326,143000,482992795,2775,2775,2775,2765,10010
20240326,142900,455275610,2775,2775,2775,2775,100
20240326,142800,454998110,2770,2770,2770,2770,0
20240326,142700,454998110,2770,2775,2775,2770,276
20240326,142600,454233340,2775,2775,2775,2775,554
20240326,142500,452695990,2775,2775,2775,2775,20
20240326,142400,452640490,2775,2775,2775,2775,12
20240326,142300,452607190,2770,2770,2770,2770,100
20240326,142200,452330190,2770,2770,2770,2770,0
20240326,142100,452330190,2770,2770,2770,2770,384
20240326,142000,451266510,2775,2775,2775,2775,100
20240326,141900,450989010,2775,2775,2780,2775,459
20240326,141800,449715280,2775,2775,2775,2775,900
20240326,141700,447217780,2775,2775,2780,2775,56
20240326,141600,447062370,2780,2775,2780,2775,2105
20240326,141500,441220470,2780,2780,2780,2780,0
20240326,141400,441220470,2780,2780,2780,2780,0
20240326,141300,441220470,2780,2780,2780,2780,50
20240326,141200,441081470,2785,2785,2785,2785,0
20240326,141100,441081470,2785,2785,2785,2785,0
20240326,141000,441081470,2785,2780,2785,2780,6
20240326,140900,441064770,2775,2775,2775,2775,0
20240326,140800,441064770,2775,2775,2775,2775,2
20240326,140700,441059220,2780,2780,2780,2775,404
20240326,140600,439938100,2775,2775,2775,2775,1030
20240326,140500,437079850,2775,2775,2775,2775,0
20240326,140400,437079850,2775,2775,2775,2775,214
20240326,140300,436486000,2780,2780,2780,2780,2786
20240326,140200,428740920,2785,2785,2785,2785,0
20240326,140100,428740920,2785,2785,2785,2785,1
20240326,140000,428738135,2780,2780,2780,2780,0
20240326,135900,428738135,2780,2780,2780,2780,1
20240326,135800,428735355,2785,2785,2785,2785,0
20240326,135700,428735355,2785,2785,2785,2785,0
20240326,135600,428735355,2785,2785,2785,2785,0
20240326,135500,428735355,2785,2785,2785,2785,3
20240326,135400,428727000,2780,2780,2780,2780,300
20240326,135300,427893000,2780,2780,2780,2780,0
20240326,135200,427893000,2780,2780,2780,2780,900
20240326,135100,425391000,2780,2780,2780,2780,0
20240326,135000,425391000,2780,2780,2780,2780,9
20240326,134900,425365980,2785,2785,2785,2785,0
20240326,134800,425365980,2785,2785,2785,2785,53
20240326,134700,425218375,2785,2785,2785,2785,0
20240326,134600,425218375,2785,2785,2785,2785,126
20240326,134500,424867465,2785,2785,2785,2785,800
20240326,134400,422639465,2785,2785,2785,2785,0
20240326,134300,422639465,2785,2785,2785,2785,0
20240326,134200,422639465,2785,2780,2785,2780,428
20240326,134100,421448685,2780,2780,2780,2780,63
20240326,134000,421273545,2780,2780,2780,2780,2
20240326,133900,421267985,2780,2780,2780,2780,61
20240326,133800,421098405,2785,2785,2785,2785,0
20240326,133700,421098405,2785,2785,2785,2785,0
20240326,133600,421098405,2785,2785,2785,2785,10
20240326,133500,421070555,2785,2785,2785,2785,0
20240326,133400,421070555,2785,2785,2785,2785,0
20240326,133300,421070555,2785,2785,2785,2785,1
20240326,133200,421067770,2775,2775,2775,2775,0
20240326,133100,421067770,2775,2775,2775,2775,3001
20240326,133000,412739995,2775,2775,2775,2775,0
20240326,132900,412739995,2775,2775,2775,2775,178
20240326,132800,412246045,2780,2785,2785,2780,917
20240326,132700,409696780,2785,2785,2785,2785,2
20240326,132600,409691210,2785,2785,2785,2785,0
20240326,132500,409691210,2785,2785,2785,2785,1
20240326,132400,409688425,2785,2785,2785,2785,3
20240326,132300,409680070,2780,2780,2780,2780,0
20240326,132200,409680070,2780,2780,2780,2780,0
20240326,132100,409680070,2780,2780,2780,2780,134
20240326,132000,409307550,2780,2780,2780,2780,0
20240326,131900,409307550,2780,2780,2780,2780,218
20240326,131800,408701510,2785,2785,2785,2785,0
20240326,131700,408701510,2785,2785,2785,2785,0
20240326,131600,408701510,2785,2785,2785,2785,0
20240326,131500,408701510,2785,2785,2785,2785,0
20240326,131400,408701510,2785,2785,2785,2785,3
20240326,131300,408693155,2780,2780,2780,2780,0
20240326,131200,408693155,2780,2780,2780,2780,0
20240326,131100,408693155,2780,2780,2780,2780,205
20240326,131000,408123255,2780,2780,2780,2780,403
20240326,130900,407002915,2780,2780,2780,2780,0
20240326,130800,407002915,2780,2780,2780,2780,0
20240326,130700,407002915,2780,2780,2780,2780,2000
20240326,130600,401442915,2785,2780,2785,2780,70
20240326,130500,401248265,2780,2780,2780,2780,302
20240326,130400,400408705,2780,2780,2780,2780,0
20240326,130300,400408705,2780,2780,2780,2780,0
20240326,130200,400408705,2780,2780,2780,2780,200
20240326,130100,399852705,2785,2785,2785,2785,3
20240326,130000,399844350,2785,2780,2785,2780,1741
20240326,125900,394997015,2780,2780,2780,2780,134
20240326,125800,394624495,2780,2780,2785,2780,776
20240326,125700,392467165,2780,2780,2780,2780,0
20240326,125600,392467165,2780,2780,2780,2780,117
20240326,125500,392141905,2780,2780,2780,2780,266
20240326,125400,391402425,2780,2785,2785,2780,757
20240326,125300,389297960,2785,2785,2785,2785,0
20240326,125200,389297960,2785,2785,2785,2785,20
20240326,125100,389242260,2780,2780,2780,2780,0
20240326,125000,389242260,2780,2780,2780,2780,19
20240326,124900,389189440,2780,2780,2780,2780,100
20240326,124800,388911440,2780,2780,2780,2780,98
20240326,124700,388639000,2780,2780,2780,2780,0
20240326,124600,388639000,2780,2780,2780,2780,150
20240326,124500,388222000,2780,2780,2780,2780,560
20240326,124400,386665200,2780,2780,2780,2780,270
20240326,124300,385914600,2785,2785,2785,2785,0
20240326,124200,385914600,2785,2785,2785,2785,0
20240326,124100,385914600,2785,2785,2785,2785,0
20240326,124000,385914600,2785,2785,2785,2785,0
20240326,123900,385914600,2785,2785,2785,2785,0
20240326,123800,385914600,2785,2785,2785,2785,75
20240326,123700,385705725,2785,2785,2785,2780,430
20240326,123600,384508710,2780,2780,2780,2780,6
20240326,123500,384492030,2785,2785,2785,2785,298
20240326,123400,383662100,2780,2780,2780,2780,0
20240326,123300,383662100,2780,2780,2780,2780,0
20240326,123200,383662100,2780,2780,2780,2780,16
20240326,123100,383617620,2780,2780,2780,2780,60
20240326,123000,383450820,2785,2785,2785,2785,0
20240326,122900,383450820,2785,2785,2785,2785,2
20240326,122800,383445250,2790,2790,2790,2790,0
20240326,122700,383445250,2790,2790,2790,2790,0
20240326,122600,383445250,2790,2790,2790,2790,0
20240326,122500,383445250,2790,2790,2790,2790,0
20240326,122400,383445250,2790,2790,2790,2790,0
20240326,122300,383445250,2790,2780,2790,2780,1001
20240326,122200,380662460,2790,2790,2790,2790,0
20240326,122100,380662460,2790,2790,2790,2790,506
20240326,122000,379250720,2790,2790,2790,2790,0
20240326,121900,379250720,2790,2790,2790,2790,0
20240326,121800,379250720,2790,2790,2790,2790,0
20240326,121700,379250720,2790,2790,2790,2790,52
20240326,121600,379105640,2780,2780,2780,2780,0
20240326,121500,379105640,2780,2780,2780,2780,0
20240326,121400,379105640,2780,2780,2780,2780,200
20240326,121300,378549640,2780,2780,2780,2780,0
20240326,121200,378549640,2780,2780,2780,2780,30
20240326,121100,378466240,2780,2780,2780,2780,460
20240326,121000,377187440,2780,2780,2780,2780,0
20240326,120900,377187440,2780,2780,2780,2780,70
20240326,120800,376992840,2780,2780,2780,2780,0
20240326,120700,376992840,2780,2780,2780,2780,0
20240326,120600,376992840,2780,2780,2780,2780,0
20240326,120500,376992840,2780,2780,2780,2780,1000
20240326,120400,374212840,2780,2780,2780,2780,1000
20240326,120300,371432840,2780,2780,2780,2780,0
20240326,120200,371432840,2780,2780,2780,2780,0
20240326,120100,371432840,2780,2780,2780,2780,0
20240326,120000,371432840,2780,2780,2780,2780,0
20240326,115900,371432840,2780,2780,2780,2780,0
20240326,115800,371432840,2780,2780,2780,2780,0
20240326,115700,371432840,2780,2780,2780,2780,0
20240326,115600,371432840,2780,2780,2780,2780,0
20240326,115500,371432840,2780,2780,2780,2780,1
20240326,115400,371430060,2780,2780,2780,2780,0
20240326,115300,371430060,2780,2780,2780,2780,0
20240326,115200,371430060,2780,2780,2780,2780,0
20240326,115100,371430060,2780,2780,2780,2780,0
20240326,115000,371430060,2780,2780,2780,2780,50
20240326,114900,371291060,2780,2780,2780,2780,0
20240326,114800,371291060,2780,2780,2780,2780,0
20240326,114700,371291060,2780,2780,2780,2780,200
20240326,114600,370735060,2790,2790,2790,2790,0
20240326,114500,370735060,2790,2790,2790,2790,1
20240326,114400,370732270,2780,2780,2780,2780,0
20240326,114300,370732270,2780,2780,2780,2780,0
20240326,114200,370732270,2780,2780,2780,2780,0
20240326,114100,370732270,2780,2780,2780,2780,0
20240326,114000,370732270,2780,2780,2780,2780,0
20240326,113900,370732270,2780,2780,2780,2780,0
20240326,113800,370732270,2780,2790,2790,2780,738
20240326,113700,368680300,2790,2790,2790,2790,0
20240326,113600,368680300,2790,2790,2790,2790,2
20240326,113500,368674720,2795,2795,2795,2795,0
20240326,113400,368674720,2795,2795,2795,2795,0
20240326,113300,368674720,2795,2795,2795,2795,2
20240326,113200,368669130,2775,2790,2790,2775,7119
20240326,113100,348864930,2790,2790,2790,2790,0
20240326,113000,348864930,2790,2790,2790,2790,0
20240326,112900,348864930,2790,2795,2795,2790,44
20240326,112800,348742020,2795,2795,2795,2795,0
20240326,112700,348742020,2795,2795,2795,2795,0
20240326,112600,348742020,2795,2795,2795,2795,100
20240326,112500,348462520,2795,2790,2795,2790,5
20240326,112400,348448565,2790,2790,2790,2790,4
20240326,112300,348437405,2790,2790,2790,2790,0
20240326,112200,348437405,2790,2790,2790,2790,14
20240326,112100,348398345,2790,2790,2790,2790,102
20240326,112000,348113765,2790,2790,2790,2790,0
20240326,111900,348113765,2790,2790,2790,2790,30
20240326,111800,348030065,2790,2790,2790,2790,0
20240326,111700,348030065,2790,2790,2790,2790,2
20240326,111600,348024485,2790,2790,2790,2790,10
20240326,111500,347996585,2795,2795,2795,2795,0
20240326,111400,347996585,2795,2795,2795,2795,1
20240326,111300,347993790,2790,2790,2790,2790,4
20240326,111200,347982630,2790,2790,2790,2790,0
20240326,111100,347982630,2790,2790,2790,2790,0
20240326,111000,347982630,2790,2790,2790,2790,0
20240326,110900,347982630,2790,2790,2790,2790,0
20240326,110800,347982630,2790,2790,2790,2790,0
20240326,110700,347982630,2790,2790,2790,2790,0
20240326,110600,347982630,2790,2790,2790,2790,0
20240326,110500,347982630,2790,2790,2790,2790,1
20240326,110400,347979840,2795,2795,2795,2795,8
20240326,110300,347957480,2795,2795,2795,2795,11
20240326,110200,347926735,2795,2795,2795,2795,0
20240326,110100,347926735,2795,2795,2795,2795,0
20240326,110000,347926735,2795,2795,2795,2795,0
20240326,105900,347926735,2795,2795,2795,2795,1
20240326,105800,347923940,2790,2790,2790,2790,180
20240326,105700,347421740,2790,2790,2790,2790,500
20240326,105600,346026740,2790,2790,2790,2790,55
20240326,105500,345873290,2790,2790,2790,2790,1000
20240326,105400,343083290,2790,2790,2790,2790,0
20240326,105300,343083290,2790,2790,2790,2790,77
20240326,105200,342868460,2790,2790,2790,2790,0
20240326,105100,342868460,2790,2790,2790,2790,0
20240326,105000,342868460,2790,2790,2790,2790,1
20240326,104900,342865670,2780,2780,2780,2780,5
20240326,104800,342851770,2785,2785,2785,2785,0
20240326,104700,342851770,2785,2785,2785,2785,0
20240326,104600,342851770,2785,2785,2785,2785,1
20240326,104500,342848985,2790,2790,2790,2790,0
20240326,104400,342848985,2790,2790,2790,2790,0
20240326,104300,342848985,2790,2790,2790,2790,0
20240326,104200,342848985,2790,2790,2790,2790,0
20240326,104100,342848985,2790,2790,2790,2790,338
20240326,104000,341905965,2790,2790,2790,2790,0
20240326,103900,341905965,2790,2790,2790,2790,21
20240326,103800,341847375,2790,2790,2790,2790,19
20240326,103700,341794365,2795,2795,2795,2795,160
20240326,103600,341347165,2790,2790,2790,2790,0
20240326,103500,341347165,2790,2785,2790,2785,187
20240326,103400,340825445,2790,2785,2790,2785,104
20240326,103300,340535505,2785,2785,2785,2785,3
20240326,103200,340527150,2775,2775,2775,2775,0
20240326,103100,340527150,2775,2775,2775,2775,0
20240326,103000,340527150,2775,2775,2775,2775,5
20240326,102900,340513275,2790,2785,2790,2780,436
20240326,102800,339301130,2780,2780,2780,2780,0
20240326,102700,339301130,2780,2780,2780,2780,0
20240326,102600,339301130,2780,2780,2780,2780,0
20240326,102500,339301130,2780,2780,2780,2780,0
20240326,102400,339301130,2780,2780,2780,2780,1
20240326,102300,339298350,2770,2780,2780,2770,15000
20240326,102200,297717380,2790,2790,2790,2790,0
20240326,102100,297717380,2790,2790,2790,2790,0
20240326,102000,297717380,2790,2790,2795,2790,982
20240326,101900,294977595,2790,2790,2790,2790,1
20240326,101800,294974805,2795,2795,2795,2795,0
20240326,101700,294974805,2795,2785,2795,2780,304
20240326,101600,294129620,2795,2780,2795,2780,311
20240326,101500,293264890,2780,2780,2780,2780,0
20240326,101400,293264890,2780,2780,2780,2780,14
20240326,101300,293225970,2780,2780,2780,2780,0
20240326,101200,293225970,2780,2790,2790,2780,538
20240326,101100,291725330,2795,2795,2795,2795,1
20240326,101000,291722535,2790,2785,2790,2785,11075
20240326,100900,260861580,2775,2780,2780,2775,3532
20240326,100800,251059430,2780,2780,2780,2780,130
20240326,100700,250698030,2785,2780,2785,2780,727
20240326,100600,248676640,2780,2785,2785,2780,4010
20240326,100500,237528790,2780,2785,2785,2780,2442
20240326,100400,230739780,2785,2780,2785,2780,681
20240326,100300,228846100,2785,2785,2785,2785,5
20240326,100200,228832175,2785,2785,2785,2785,16
20240326,100100,228787615,2785,2785,2785,2785,6
20240326,100000,228770905,2785,2785,2785,2785,1
20240326,095900,228768120,2790,2790,2790,2790,62
20240326,095800,228595140,2790,2790,2790,2790,110
20240326,095700,228288240,2790,2790,2790,2790,21
20240326,095600,228229650,2790,2795,2795,2790,1227
20240326,095500,224804990,2795,2790,2795,2790,436
20240326,095400,223586470,2795,2795,2795,2795,100
20240326,095300,223306970,2795,2795,2795,2795,2
20240326,095200,223301380,2795,2795,2795,2795,100
20240326,095100,223021880,2795,2790,2795,2790,524
20240326,095000,221559820,2795,2795,2795,2795,0
20240326,094900,221559820,2795,2795,2795,2795,122
20240326,094800,221218830,2795,2795,2795,2795,1
20240326,094700,221216035,2795,2795,2795,2795,250
20240326,094600,220517285,2795,2795,2795,2795,302
20240326,094500,219673195,2800,2800,2800,2800,0
20240326,094400,219673195,2800,2800,2800,2800,0
20240326,094300,219673195,2800,2805,2805,2800,484
20240326,094200,218317470,2810,2805,2810,2805,55
20240326,094100,218163170,2810,2805,2810,2800,710
20240326,094000,216174845,2805,2805,2805,2805,11
20240326,093900,216143990,2795,2795,2795,2795,0
20240326,093800,216143990,2795,2795,2795,2795,3
20240326,093700,216135605,2790,2800,2800,2790,3294
20240326,093600,206919405,2790,2790,2790,2790,0
20240326,093500,206919405,2790,2790,2790,2790,8650
20240326,093400,182785905,2785,2785,2785,2785,60
20240326,093300,182618805,2785,2785,2785,2780,1561
20240326,093200,178271680,2785,2785,2785,2785,5
20240326,093100,178257755,2785,2785,2785,2785,136
20240326,093000,177878995,2785,2785,2785,2785,5
20240326,092900,177865070,2775,2775,2775,2770,303
20240326,092800,177024280,2770,2770,2770,2770,0
20240326,092700,177024280,2770,2770,2770,2770,0
20240326,092600,177024280,2770,2770,2770,2770,405
20240326,092500,175902430,2760,2780,2785,2760,10014
20240326,092400,148253450,2780,2770,2780,2770,3504
20240326,092300,138518230,2775,2775,2775,2775,255
20240326,092200,137810605,2775,2775,2775,2775,1
20240326,092100,137807830,2775,2765,2775,2760,3067
20240326,092000,129342090,2770,2775,2775,2765,3
20240326,091900,129333780,2780,2760,2780,2760,453
20240326,091800,128079450,2780,2780,2780,2755,24334
20240326,091700,60821760,2785,2780,2785,2780,11
20240326,091600,60791130,2785,2785,2785,2785,5
20240326,091500,60777205,2780,2780,2780,2780,100
20240326,091400,60499205,2780,2785,2785,2780,112
20240326,091300,60187290,2785,2785,2785,2785,34
20240326,091200,60092600,2785,2785,2785,2785,500
20240326,091100,58700100,2775,2775,2780,2775,4002
20240326,091000,47594450,2775,2780,2780,2775,1180
20240326,090900,44316545,2780,2785,2785,2780,1406
20240326,090800,40404660,2790,2790,2790,2790,367
20240326,090700,39380730,2790,2790,2795,2790,224
20240326,090600,38755720,2790,2805,2805,2790,45
20240326,090500,38630005,2805,2795,2805,2790,115
20240326,090400,38308765,2795,2795,2795,2795,0
20240326,090300,38308765,2795,2780,2795,2780,7531
20240326,090200,17300010,2780,2790,2790,2775,1662
20240326,090100,12681740,2790,2785,2790,2785,265
20240326,090000,11943465,2785,2790,2790,2770,4290