stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,184000,1704400330,3870,3870,3870,3870,3344
20240329,183900,1704400330,3870,3870,3870,3870,0
20240329,183800,1704400330,3870,3870,3870,3870,0
20240329,183700,1704400330,3870,3870,3870,3870,0
20240329,183600,1704400330,3870,3870,3870,3870,0
20240329,183500,1704400330,3870,3870,3870,3870,0
20240329,183400,1704400330,3870,3870,3870,3870,0
20240329,183300,1704400330,3870,3870,3870,3870,0
20240329,183200,1704400330,3870,3870,3870,3870,0
20240329,183100,1704400330,3870,3870,3870,3870,0
20240329,183000,1704400330,3870,3870,3870,3870,0
20240329,182900,1704400330,3870,3870,3870,3870,0
20240329,182800,1704400330,3870,3870,3870,3870,0
20240329,182700,1704400330,3870,3870,3870,3870,0
20240329,182600,1704400330,3870,3870,3870,3870,0
20240329,182500,1704400330,3870,3870,3870,3870,0
20240329,182400,1704400330,3870,3870,3870,3870,0
20240329,182300,1704400330,3870,3870,3870,3870,0
20240329,182200,1704400330,3870,3870,3870,3870,0
20240329,182100,1704400330,3870,3870,3870,3870,0
20240329,182000,1704400330,3870,3870,3870,3870,0
20240329,181900,1704400330,3870,3870,3870,3870,0
20240329,181800,1704400330,3870,3870,3870,3870,0
20240329,181700,1704400330,3870,3870,3870,3870,0
20240329,181600,1704400330,3870,3870,3870,3870,0
20240329,181500,1704400330,3870,3870,3870,3870,0
20240329,181400,1704400330,3870,3870,3870,3870,0
20240329,181300,1704400330,3870,3870,3870,3870,0
20240329,181200,1704400330,3870,3870,3870,3870,0
20240329,181100,1704400330,3870,3870,3870,3870,0
20240329,181000,1704400330,3870,3870,3870,3870,3344
20240329,180900,1704400330,3870,3870,3870,3870,0
20240329,180800,1704400330,3870,3870,3870,3870,0
20240329,180700,1704400330,3870,3870,3870,3870,0
20240329,180600,1704400330,3870,3870,3870,3870,0
20240329,180500,1704400330,3870,3870,3870,3870,0
20240329,180400,1704400330,3870,3870,3870,3870,0
20240329,180300,1704400330,3870,3870,3870,3870,0
20240329,180200,1704400330,3870,3870,3870,3870,0
20240329,180100,1704400330,3870,3870,3870,3870,0
20240329,180000,1704400330,3870,3870,3870,3870,0
20240329,175900,1704400330,3870,3870,3870,3870,0
20240329,175800,1704400330,3870,3870,3870,3870,0
20240329,175700,1704400330,3870,3870,3870,3870,0
20240329,175600,1704400330,3870,3870,3870,3870,0
20240329,175500,1704400330,3870,3870,3870,3870,0
20240329,175400,1704400330,3870,3870,3870,3870,0
20240329,175300,1704400330,3870,3870,3870,3870,0
20240329,175200,1704400330,3870,3870,3870,3870,0
20240329,175100,1704400330,3870,3870,3870,3870,0
20240329,175000,1704400330,3870,3870,3870,3870,0
20240329,174900,1704400330,3870,3870,3870,3870,0
20240329,174800,1704400330,3870,3870,3870,3870,0
20240329,174700,1704400330,3870,3870,3870,3870,0
20240329,174600,1704400330,3870,3870,3870,3870,0
20240329,174500,1704400330,3870,3870,3870,3870,0
20240329,174400,1704400330,3870,3870,3870,3870,0
20240329,174300,1704400330,3870,3870,3870,3870,0
20240329,174200,1704400330,3870,3870,3870,3870,0
20240329,174100,1704400330,3870,3870,3870,3870,0
20240329,174000,1704400330,3870,3870,3870,3870,3344
20240329,173900,1704400330,3870,3870,3870,3870,0
20240329,173800,1704400330,3870,3870,3870,3870,0
20240329,173700,1704400330,3870,3870,3870,3870,0
20240329,173600,1704400330,3870,3870,3870,3870,0
20240329,173500,1704400330,3870,3870,3870,3870,0
20240329,173400,1704400330,3870,3870,3870,3870,0
20240329,173300,1704400330,3870,3870,3870,3870,0
20240329,173200,1704400330,3870,3870,3870,3870,0
20240329,173100,1704400330,3870,3870,3870,3870,0
20240329,173000,1704400330,3870,3870,3870,3870,0
20240329,172900,1704400330,3870,3870,3870,3870,0
20240329,172800,1704400330,3870,3870,3870,3870,0
20240329,172700,1704400330,3870,3870,3870,3870,0
20240329,172600,1704400330,3870,3870,3870,3870,0
20240329,172500,1704400330,3870,3870,3870,3870,0
20240329,172400,1704400330,3870,3870,3870,3870,0
20240329,172300,1704400330,3870,3870,3870,3870,0
20240329,172200,1704400330,3870,3870,3870,3870,0
20240329,172100,1704400330,3870,3870,3870,3870,0
20240329,172000,1704400330,3870,3870,3870,3870,0
20240329,171900,1704400330,3870,3870,3870,3870,0
20240329,171800,1704400330,3870,3870,3870,3870,0
20240329,171700,1704400330,3870,3870,3870,3870,0
20240329,171600,1704400330,3870,3870,3870,3870,0
20240329,171500,1704400330,3870,3870,3870,3870,0
20240329,171400,1704400330,3870,3870,3870,3870,0
20240329,171300,1704400330,3870,3870,3870,3870,0
20240329,171200,1704400330,3870,3870,3870,3870,0
20240329,171100,1704400330,3870,3870,3870,3870,0
20240329,171000,1704400330,3870,3870,3870,3870,3344
20240329,170900,1704400330,3870,3870,3870,3870,0
20240329,170800,1704400330,3870,3870,3870,3870,0
20240329,170700,1704400330,3870,3870,3870,3870,0
20240329,170600,1704400330,3870,3870,3870,3870,0
20240329,170500,1704400330,3870,3870,3870,3870,0
20240329,170400,1704400330,3870,3870,3870,3870,0
20240329,170300,1704400330,3870,3870,3870,3870,0
20240329,170200,1704400330,3870,3870,3870,3870,0
20240329,170100,1704400330,3870,3870,3870,3870,0
20240329,170000,1704400330,3870,3870,3870,3870,0
20240329,165900,1704400330,3870,3870,3870,3870,0
20240329,165800,1704400330,3870,3870,3870,3870,0
20240329,165700,1704400330,3870,3870,3870,3870,0
20240329,165600,1704400330,3870,3870,3870,3870,0
20240329,165500,1704400330,3870,3870,3870,3870,0
20240329,165400,1704400330,3870,3870,3870,3870,0
20240329,165300,1704400330,3870,3870,3870,3870,0
20240329,165200,1704400330,3870,3870,3870,3870,0
20240329,165100,1704400330,3870,3870,3870,3870,0
20240329,165000,1704400330,3870,3870,3870,3870,0
20240329,164900,1704400330,3870,3870,3870,3870,0
20240329,164800,1704400330,3870,3870,3870,3870,0
20240329,164700,1704400330,3870,3870,3870,3870,0
20240329,164600,1704400330,3870,3870,3870,3870,0
20240329,164500,1704400330,3870,3870,3870,3870,0
20240329,164400,1704400330,3870,3870,3870,3870,0
20240329,164300,1704400330,3870,3870,3870,3870,0
20240329,164200,1704400330,3870,3870,3870,3870,0
20240329,164100,1704400330,3870,3870,3870,3870,0
20240329,164000,1704400330,3870,3870,3870,3870,3344
20240329,163900,1704400330,3870,3870,3870,3870,0
20240329,163800,1704400330,3870,3870,3870,3870,0
20240329,163700,1704400330,3870,3870,3870,3870,0
20240329,163600,1704400330,3870,3870,3870,3870,0
20240329,163500,1704400330,3870,3870,3870,3870,0
20240329,163400,1704400330,3870,3870,3870,3870,0
20240329,163300,1704400330,3870,3870,3870,3870,0
20240329,163200,1704400330,3870,3870,3870,3870,0
20240329,163100,1704400330,3870,3870,3870,3870,0
20240329,163000,1704400330,3870,3870,3870,3870,0
20240329,162900,1704400330,3870,3870,3870,3870,0
20240329,162800,1704400330,3870,3870,3870,3870,0
20240329,162700,1704400330,3870,3870,3870,3870,0
20240329,162600,1704400330,3870,3870,3870,3870,0
20240329,162500,1704400330,3870,3870,3870,3870,0
20240329,162400,1704400330,3870,3870,3870,3870,0
20240329,162300,1704400330,3870,3870,3870,3870,0
20240329,162200,1704400330,3870,3870,3870,3870,0
20240329,162100,1704400330,3870,3870,3870,3870,0
20240329,162000,1704400330,3870,3870,3870,3870,0
20240329,161900,1704400330,3870,3870,3870,3870,0
20240329,161800,1704400330,3870,3870,3870,3870,0
20240329,161700,1704400330,3870,3870,3870,3870,0
20240329,161600,1704400330,3870,3870,3870,3870,0
20240329,161500,1704400330,3870,3870,3870,3870,0
20240329,161400,1704400330,3870,3870,3870,3870,0
20240329,161300,1704400330,3870,3870,3870,3870,0
20240329,161200,1704400330,3870,3870,3870,3870,0
20240329,161100,1704400330,3870,3870,3870,3870,0
20240329,161000,1704400330,3870,3870,3870,3870,3344
20240329,160900,1704400330,3870,3870,3870,3870,0
20240329,160800,1704400330,3870,3870,3870,3870,0
20240329,160700,1704400330,3870,3870,3870,3870,0
20240329,160600,1704400330,3870,3870,3870,3870,0
20240329,160500,1704400330,3870,3870,3870,3870,0
20240329,160400,1704400330,3870,3870,3870,3870,0
20240329,160300,1704400330,3870,3870,3870,3870,0
20240329,160200,1704400330,3870,3870,3870,3870,0
20240329,160100,1704400330,3870,3870,3870,3870,0
20240329,160000,1704400330,3870,3870,3870,3870,0
20240329,155900,1704400330,3870,3870,3870,3870,0
20240329,155800,1704400330,3870,3870,3870,3870,0
20240329,155700,1704400330,3870,3870,3870,3870,0
20240329,155600,1704400330,3870,3870,3870,3870,0
20240329,155500,1704400330,3870,3870,3870,3870,0
20240329,155400,1704400330,3870,3870,3870,3870,0
20240329,155300,1704400330,3870,3870,3870,3870,0
20240329,155200,1704400330,3870,3870,3870,3870,0
20240329,155100,1704400330,3870,3870,3870,3870,0
20240329,155000,1704400330,3870,3870,3870,3870,0
20240329,154900,1704400330,3870,3870,3870,3870,0
20240329,154800,1704400330,3870,3870,3870,3870,0
20240329,154700,1704400330,3870,3870,3870,3870,0
20240329,154600,1704400330,3870,3870,3870,3870,0
20240329,154500,1704400330,3870,3870,3870,3870,0
20240329,154400,1704400330,3870,3870,3870,3870,0
20240329,154300,1704400330,3870,3870,3870,3870,0
20240329,154200,1704400330,3870,3870,3870,3870,0
20240329,154100,1704400330,3870,3870,3870,3870,0
20240329,154000,1704400330,3870,3870,3870,3870,3344
20240329,153900,1704400330,3870,3870,3870,3870,0
20240329,153800,1704400330,3870,3870,3870,3870,0
20240329,153700,1704400330,3870,3870,3870,3870,0
20240329,153600,1704400330,3870,3870,3870,3870,0
20240329,153500,1704400330,3870,3870,3870,3870,0
20240329,153400,1704400330,3870,3870,3870,3870,0
20240329,153300,1704400330,3870,3870,3870,3870,0
20240329,153200,1704400330,3870,3870,3870,3870,0
20240329,153100,1704400330,3870,3870,3870,3870,0
20240329,153000,1704400330,3870,3870,3870,3870,3344
20240329,152900,1691459050,3885,3885,3885,3885,0
20240329,152800,1691459050,3885,3885,3885,3885,0
20240329,152700,1691459050,3885,3885,3885,3885,0
20240329,152600,1691459050,3885,3885,3885,3885,0
20240329,152500,1691459050,3885,3885,3885,3885,0
20240329,152400,1691459050,3885,3885,3885,3885,0
20240329,152300,1691459050,3885,3885,3885,3885,0
20240329,152200,1691459050,3885,3885,3885,3885,0
20240329,152100,1691459050,3885,3885,3885,3885,0
20240329,152000,1691459050,3885,3885,3885,3885,0
20240329,151900,1691459050,3885,3870,3885,3870,673
20240329,151800,1688847395,3885,3885,3885,3885,32
20240329,151700,1688723075,3870,3875,3885,3870,689
20240329,151600,1686054255,3875,3890,3890,3875,21
20240329,151500,1685972850,3880,3880,3880,3880,104
20240329,151400,1685569330,3890,3890,3890,3890,0
20240329,151300,1685569330,3890,3890,3890,3890,0
20240329,151200,1685569330,3890,3890,3890,3890,0
20240329,151100,1685569330,3890,3890,3890,3890,2
20240329,151000,1685561550,3875,3875,3875,3875,0
20240329,150900,1685561550,3875,3875,3875,3875,300
20240329,150800,1684399050,3890,3890,3890,3890,0
20240329,150700,1684399050,3890,3890,3890,3890,4
20240329,150600,1684383490,3875,3875,3875,3875,350
20240329,150500,1683027240,3890,3890,3890,3890,0
20240329,150400,1683027240,3890,3885,3890,3880,179
20240329,150300,1682332310,3895,3885,3895,3885,419
20240329,150200,1680704485,3885,3885,3885,3885,2
20240329,150100,1680696715,3885,3885,3885,3885,1
20240329,150000,1680692830,3875,3885,3885,3875,154
20240329,145900,1680096070,3880,3875,3880,3875,759
20240329,145800,1677152865,3875,3880,3880,3875,163
20240329,145700,1676521210,3880,3880,3880,3880,1
20240329,145600,1676517330,3865,3865,3865,3865,1261
20240329,145500,1671643565,3880,3880,3880,3880,0
20240329,145400,1671643565,3880,3880,3880,3880,201
20240329,145300,1670863685,3865,3870,3870,3865,3050
20240329,145200,1659068145,3880,3880,3880,3880,0
20240329,145100,1659068145,3880,3880,3880,3880,0
20240329,145000,1659068145,3880,3880,3880,3880,0
20240329,144900,1659068145,3880,3880,3880,3880,0
20240329,144800,1659068145,3880,3880,3880,3880,0
20240329,144700,1659068145,3880,3880,3880,3880,0
20240329,144600,1659068145,3880,3880,3880,3880,0
20240329,144500,1659068145,3880,3880,3880,3880,1
20240329,144400,1659064265,3870,3870,3870,3870,0
20240329,144300,1659064265,3870,3870,3870,3870,0
20240329,144200,1659064265,3870,3870,3870,3870,0
20240329,144100,1659064265,3870,3870,3870,3870,300
20240329,144000,1657903265,3870,3870,3870,3870,0
20240329,143900,1657903265,3870,3870,3870,3870,0
20240329,143800,1657903265,3870,3880,3880,3870,301
20240329,143700,1656738385,3880,3880,3880,3880,4
20240329,143600,1656722865,3880,3880,3880,3880,0
20240329,143500,1656722865,3880,3875,3880,3870,313
20240329,143400,1655510490,3880,3880,3880,3880,1
20240329,143300,1655506610,3885,3885,3885,3885,0
20240329,143200,1655506610,3885,3875,3885,3875,4
20240329,143100,1655491095,3885,3885,3885,3885,0
20240329,143000,1655491095,3885,3885,3885,3885,0
20240329,142900,1655491095,3885,3880,3885,3880,500
20240329,142800,1653550095,3870,3870,3870,3870,261
20240329,142700,1652540025,3885,3885,3885,3885,0
20240329,142600,1652540025,3885,3885,3885,3885,0
20240329,142500,1652540025,3885,3885,3885,3885,0
20240329,142400,1652540025,3885,3875,3885,3875,2
20240329,142300,1652532265,3890,3890,3890,3890,1
20240329,142200,1652528375,3885,3880,3890,3880,3572
20240329,142100,1638641185,3885,3885,3885,3885,0
20240329,142000,1638641185,3885,3880,3885,3880,761
20240329,141900,1635688490,3880,3865,3880,3865,2090
20240329,141800,1627597310,3860,3855,3860,3855,727
20240329,141700,1624791460,3850,3850,3850,3850,0
20240329,141600,1624791460,3850,3850,3850,3850,0
20240329,141500,1624791460,3850,3850,3850,3850,564
20240329,141400,1622620060,3850,3850,3850,3850,54
20240329,141300,1622412160,3850,3855,3855,3850,1582
20240329,141200,1616315175,3855,3860,3860,3855,3377
20240329,141100,1603286485,3860,3860,3860,3860,706
20240329,141000,1600561325,3860,3860,3860,3860,0
20240329,140900,1600561325,3860,3860,3860,3860,253
20240329,140800,1599584745,3860,3860,3860,3860,0
20240329,140700,1599584745,3860,3860,3860,3860,0
20240329,140600,1599584745,3860,3860,3860,3860,0
20240329,140500,1599584745,3860,3860,3860,3860,0
20240329,140400,1599584745,3860,3860,3860,3860,0
20240329,140300,1599584745,3860,3860,3860,3860,0
20240329,140200,1599584745,3860,3860,3860,3860,25
20240329,140100,1599488245,3860,3860,3860,3860,2
20240329,140000,1599480525,3860,3865,3865,3860,411
20240329,135900,1597892020,3865,3865,3865,3865,2
20240329,135800,1597884290,3865,3865,3865,3865,2
20240329,135700,1597876560,3865,3865,3865,3865,47
20240329,135600,1597694905,3865,3865,3865,3865,1
20240329,135500,1597691040,3865,3865,3865,3865,599
20240329,135400,1595375905,3865,3865,3865,3865,2
20240329,135300,1595368175,3865,3865,3865,3865,48
20240329,135200,1595182655,3865,3865,3865,3865,2
20240329,135100,1595174925,3865,3865,3865,3865,203
20240329,135000,1594390330,3865,3865,3865,3865,92
20240329,134900,1594034750,3865,3865,3865,3865,0
20240329,134800,1594034750,3865,3865,3865,3865,45
20240329,134700,1593860825,3865,3865,3865,3865,0
20240329,134600,1593860825,3865,3870,3870,3865,21
20240329,134500,1593779560,3870,3870,3870,3870,256
20240329,134400,1592788840,3865,3865,3865,3865,46
20240329,134300,1592611050,3870,3865,3870,3865,501
20240329,134200,1590672185,3865,3865,3865,3865,0
20240329,134100,1590672185,3865,3865,3865,3865,46
20240329,134000,1590494395,3865,3865,3865,3865,0
20240329,133900,1590494395,3865,3865,3865,3865,46
20240329,133800,1590316605,3865,3865,3865,3865,0
20240329,133700,1590316605,3865,3865,3865,3865,46
20240329,133600,1590138815,3865,3865,3865,3865,0
20240329,133500,1590138815,3865,3865,3865,3865,46
20240329,133400,1589961025,3870,3870,3870,3870,560
20240329,133300,1587793825,3870,3870,3870,3870,11
20240329,133200,1587751255,3865,3865,3865,3865,89
20240329,133100,1587407270,3865,3865,3865,3865,3
20240329,133000,1587395675,3865,3865,3865,3865,0
20240329,132900,1587395675,3865,3865,3865,3865,1
20240329,132800,1587391810,3865,3860,3865,3860,91
20240329,132700,1587040540,3860,3860,3860,3860,0
20240329,132600,1587040540,3860,3860,3860,3860,0
20240329,132500,1587040540,3860,3865,3865,3860,49
20240329,132400,1586851385,3865,3865,3865,3865,0
20240329,132300,1586851385,3865,3865,3865,3865,0
20240329,132200,1586851385,3865,3865,3865,3865,0
20240329,132100,1586851385,3865,3865,3865,3865,54
20240329,132000,1586642675,3865,3865,3865,3865,46
20240329,131900,1586464885,3860,3860,3860,3860,146
20240329,131800,1585901325,3865,3865,3865,3865,0
20240329,131700,1585901325,3865,3865,3865,3865,0
20240329,131600,1585901325,3865,3865,3865,3865,0
20240329,131500,1585901325,3865,3865,3865,3865,56
20240329,131400,1585684885,3865,3865,3865,3865,453
20240329,131300,1583934040,3865,3865,3865,3865,7
20240329,131200,1583906985,3865,3865,3865,3865,46
20240329,131100,1583729195,3865,3865,3865,3865,192
20240329,131000,1582987115,3865,3865,3865,3865,300
20240329,130900,1581827615,3865,3865,3865,3865,7
20240329,130800,1581800560,3865,3865,3865,3865,0
20240329,130700,1581800560,3865,3865,3865,3865,46
20240329,130600,1581622770,3865,3865,3865,3865,462
20240329,130500,1579837140,3860,3860,3860,3860,46
20240329,130400,1579659580,3865,3865,3865,3865,0
20240329,130300,1579659580,3865,3860,3865,3860,146
20240329,130200,1579095520,3865,3860,3865,3860,723
20240329,130100,1576303440,3860,3860,3860,3860,46
20240329,130000,1576125880,3865,3865,3865,3865,10
20240329,125900,1576087230,3865,3860,3865,3860,264
20240329,125800,1575068165,3860,3865,3865,3860,49
20240329,125700,1574879010,3860,3860,3860,3860,0
20240329,125600,1574879010,3860,3860,3860,3860,70
20240329,125500,1574608810,3865,3865,3865,3865,8
20240329,125400,1574577890,3860,3860,3860,3860,46
20240329,125300,1574400330,3865,3865,3865,3865,13
20240329,125200,1574350085,3865,3865,3865,3865,0
20240329,125100,1574350085,3865,3865,3865,3865,400
20240329,125000,1572804085,3870,3860,3870,3860,566
20240329,124900,1570616225,3860,3860,3860,3860,0
20240329,124800,1570616225,3860,3860,3860,3860,6
20240329,124700,1570593065,3860,3860,3860,3860,60
20240329,124600,1570361465,3860,3860,3860,3860,6
20240329,124500,1570338305,3860,3855,3860,3855,278
20240329,124400,1569266515,3855,3855,3855,3855,5
20240329,124300,1569247240,3855,3855,3860,3855,154
20240329,124200,1568653070,3860,3860,3860,3860,0
20240329,124100,1568653070,3860,3860,3860,3860,0
20240329,124000,1568653070,3860,3855,3860,3855,95
20240329,123900,1568286595,3855,3850,3855,3850,60
20240329,123800,1568055590,3850,3850,3850,3850,46
20240329,123700,1567878490,3860,3860,3860,3860,0
20240329,123600,1567878490,3860,3860,3860,3850,5309
20240329,123500,1547416705,3860,3860,3860,3860,98
20240329,123400,1547038425,3860,3860,3860,3860,1207
20240329,123300,1542379405,3860,3860,3860,3860,541
20240329,123200,1540291145,3860,3865,3865,3860,1283
20240329,123100,1535338295,3865,3865,3865,3865,1295
20240329,123000,1530333120,3865,3865,3865,3865,0
20240329,122900,1530333120,3865,3865,3865,3865,893
20240329,122800,1526881675,3865,3865,3865,3865,0
20240329,122700,1526881675,3865,3865,3865,3865,89
20240329,122600,1526537690,3865,3865,3865,3865,131
20240329,122500,1526031375,3865,3865,3870,3865,10
20240329,122400,1525992720,3865,3865,3865,3865,46
20240329,122300,1525814930,3870,3870,3870,3870,1
20240329,122200,1525811060,3875,3875,3875,3875,10
20240329,122100,1525772310,3860,3870,3870,3860,11321
20240329,122000,1482006950,3875,3875,3875,3875,795
20240329,121900,1478926325,3875,3875,3875,3875,2
20240329,121800,1478918575,3880,3875,3880,3875,73
20240329,121700,1478635675,3875,3875,3875,3875,46
20240329,121600,1478457425,3875,3875,3875,3875,24
20240329,121500,1478364425,3875,3875,3875,3875,46
20240329,121400,1478186175,3875,3875,3875,3875,1
20240329,121300,1478182300,3875,3875,3875,3875,46
20240329,121200,1478004050,3880,3875,3880,3875,132
20240329,121100,1477492545,3870,3870,3885,3870,1084
20240329,121000,1473287130,3875,3875,3875,3875,0
20240329,120900,1473287130,3875,3875,3875,3875,2
20240329,120800,1473279380,3870,3870,3870,3870,46
20240329,120700,1473101360,3875,3875,3875,3875,0
20240329,120600,1473101360,3875,3875,3875,3875,10
20240329,120500,1473062610,3880,3875,3880,3875,55
20240329,120400,1472849235,3875,3875,3875,3875,932
20240329,120300,1469237735,3880,3880,3880,3880,1
20240329,120200,1469233855,3875,3870,3875,3870,1517
20240329,120100,1463362715,3870,3875,3875,3870,7038
20240329,120000,1436123815,3875,3875,3875,3875,2065
20240329,115900,1428121940,3875,3875,3875,3875,49
20240329,115800,1427932065,3875,3875,3875,3875,538
20240329,115700,1425847315,3875,3875,3880,3875,342
20240329,115600,1424522055,3875,3875,3875,3875,0
20240329,115500,1424522055,3875,3875,3875,3875,409
20240329,115400,1422937180,3875,3875,3875,3875,61
20240329,115300,1422700805,3875,3875,3875,3875,313
20240329,115200,1421487930,3875,3880,3880,3875,135
20240329,115100,1420964140,3880,3880,3880,3880,2
20240329,115000,1420956380,3880,3880,3880,3880,62
20240329,114900,1420715820,3885,3880,3885,3880,11
20240329,114800,1420673130,3880,3880,3880,3875,1553
20240329,114700,1414647715,3880,3885,3885,3880,1290
20240329,114600,1409637340,3885,3885,3885,3885,83
20240329,114500,1409314885,3885,3885,3885,3885,48
20240329,114400,1409128405,3885,3880,3885,3880,3
20240329,114300,1409116760,3885,3885,3885,3885,10
20240329,114200,1409077910,3890,3890,3895,3890,978
20240329,114100,1405269935,3895,3885,3895,3875,2172
20240329,114000,1396815950,3885,3880,3885,3880,6
20240329,113900,1396792665,3890,3880,3890,3880,2000
20240329,113800,1389018020,3880,3875,3880,3870,1108
20240329,113700,1384727595,3875,3870,3875,3870,158
20240329,113600,1384115360,3870,3875,3875,3870,7
20240329,113500,1384088260,3870,3875,3875,3870,4156
20240329,113400,1367998475,3875,3885,3885,3875,528
20240329,113300,1365948295,3870,3885,3885,3870,4402
20240329,113200,1348893415,3885,3885,3885,3875,454
20240329,113100,1347130595,3890,3880,3890,3880,920
20240329,113000,1343554275,3870,3870,3875,3870,1009
20240329,112900,1339649195,3870,3875,3875,3870,80
20240329,112800,1339339540,3895,3890,3895,3865,2259
20240329,112700,1330547945,3895,3870,3895,3870,5851
20240329,112600,1307833700,3870,3870,3870,3860,2306
20240329,112500,1298917500,3870,3865,3875,3860,2497
20240329,112400,1289256020,3865,3865,3865,3860,1549
20240329,112300,1283271655,3865,3860,3865,3855,1279
20240329,112200,1278336690,3855,3860,3865,3855,2292
20240329,112100,1269491530,3855,3855,3860,3850,2418
20240329,112000,1260176955,3855,3855,3860,3840,3000
20240329,111900,1248639210,3845,3865,3865,3845,13834
20240329,111800,1195330890,3860,3860,3880,3855,10788
20240329,111700,1153664025,3870,3865,3890,3860,29655
20240329,111600,1038852940,3865,3970,3990,3830,104733
20240329,111500,631613630,3970,3965,4055,3965,87098
20240329,111400,282478055,3970,3960,3970,3960,542
20240329,111300,280327555,3965,3965,3965,3965,100
20240329,111200,279931055,3965,3940,3970,3940,299
20240329,111100,278747255,3950,3960,3970,3950,819
20240329,111000,275499790,3970,3940,3970,3940,2150
20240329,110900,266991795,3935,3935,3935,3935,48
20240329,110800,266802915,3940,3935,3940,3935,43
20240329,110700,266633510,3950,3950,3950,3950,0
20240329,110600,266633510,3950,3950,3950,3950,2
20240329,110500,266625610,3950,3950,3950,3940,413
20240329,110400,264994730,3950,3940,3950,3940,600
20240329,110300,262625100,3935,3935,3940,3935,61
20240329,110200,262385020,3935,3935,3935,3935,502
20240329,110100,260409650,3935,3935,3935,3935,2
20240329,110000,260401780,3940,3940,3940,3940,82
20240329,105900,260078700,3950,3950,3950,3950,120
20240329,105800,259604700,3950,3940,3950,3940,1745
20240329,105700,252712905,3935,3935,3935,3935,0
20240329,105600,252712905,3935,3940,3940,3935,234
20240329,105500,251790955,3940,3945,3945,3940,53
20240329,105400,251581890,3945,3940,3945,3940,448
20240329,105300,249814770,3940,3940,3940,3940,0
20240329,105200,249814770,3940,3940,3940,3940,7
20240329,105100,249787190,3940,3940,3940,3940,1227
20240329,105000,244952810,3945,3945,3945,3945,201
20240329,104900,244159865,3940,3945,3945,3940,1181
20240329,104800,239500840,3945,3945,3945,3945,200
20240329,104700,238711840,3945,3945,3945,3945,141
20240329,104600,238155595,3950,3950,3950,3950,300
20240329,104500,236970595,3960,3950,3960,3950,200
20240329,104400,236179070,3960,3960,3960,3960,0
20240329,104300,236179070,3960,3940,3960,3940,259
20240329,104200,235157510,3940,3945,3960,3935,889
20240329,104100,231653895,3945,3945,3945,3940,304
20240329,104000,230454635,3940,3945,3945,3940,2166
20240329,103900,221919955,3945,3955,3955,3945,4237
20240329,103800,205186745,3965,3960,3965,3955,1333
20240329,103700,199911530,3955,3960,3960,3955,1802
20240329,103600,192778115,3975,3980,3980,3965,408
20240329,103500,191158160,3985,3975,3985,3975,796
20240329,103400,187989520,3985,3965,3985,3965,2757
20240329,103300,177023025,3960,3960,3960,3960,296
20240329,103200,175850865,3955,3965,3970,3945,3070
20240329,103100,163706385,3965,3970,3985,3940,14243
20240329,103000,107237530,3965,3895,3965,3895,9272
20240329,102900,70678830,3900,3890,3900,3890,184
20240329,102800,69962375,3890,3890,3890,3890,2
20240329,102700,69954595,3890,3895,3895,3890,4
20240329,102600,69939030,3890,3890,3890,3890,46
20240329,102500,69760090,3890,3890,3890,3890,2
20240329,102400,69752310,3890,3890,3890,3890,48
20240329,102300,69565590,3890,3890,3890,3890,3
20240329,102200,69553920,3890,3890,3890,3890,45
20240329,102100,69378870,3890,3890,3890,3890,5
20240329,102000,69359420,3890,3890,3890,3890,48
20240329,101900,69172700,3890,3890,3890,3890,0
20240329,101800,69172700,3890,3890,3890,3890,3
20240329,101700,69161030,3890,3890,3890,3890,48
20240329,101600,68974310,3890,3890,3890,3890,2
20240329,101500,68966530,3890,3890,3890,3890,101
20240329,101400,68573640,3890,3890,3890,3890,3
20240329,101300,68561970,3890,3890,3890,3890,48
20240329,101200,68375250,3890,3890,3890,3890,500
20240329,101100,66430250,3890,3890,3890,3890,2
20240329,101000,66422470,3890,3890,3890,3890,69
20240329,100900,66154060,3890,3890,3890,3890,117
20240329,100800,65698930,3890,3890,3890,3890,107
20240329,100700,65282700,3890,3895,3895,3890,202
20240329,100600,64495920,3890,3890,3890,3890,49
20240329,100500,64305310,3895,3895,3895,3895,1
20240329,100400,64301415,3890,3890,3890,3890,47
20240329,100300,64118585,3890,3885,3890,3885,48
20240329,100200,63931875,3885,3885,3885,3885,3
20240329,100100,63920220,3890,3890,3890,3890,2
20240329,100000,63912440,3895,3885,3895,3885,22
20240329,095900,63826760,3885,3890,3890,3885,972
20240329,095800,60045920,3895,3895,3895,3895,3
20240329,095700,60034235,3890,3890,3890,3890,1601
20240329,095600,53806345,3890,3890,3890,3890,4
20240329,095500,53790785,3890,3890,3890,3890,48
20240329,095400,53604065,3890,3890,3890,3890,0
20240329,095300,53604065,3890,3890,3890,3890,3
20240329,095200,53592395,3890,3895,3895,3890,47
20240329,095100,53409560,3895,3895,3895,3895,46
20240329,095000,53230390,3890,3900,3900,3890,47
20240329,094900,53047550,3895,3890,3895,3890,5
20240329,094800,53028090,3890,3890,3890,3890,48
20240329,094700,52841370,3890,3890,3890,3890,200
20240329,094600,52063370,3905,3905,3905,3905,0
20240329,094500,52063370,3905,3905,3905,3890,1145
20240329,094400,47607205,3905,3905,3905,3905,0
20240329,094300,47607205,3905,3905,3905,3905,48
20240329,094200,47419765,3905,3905,3905,3905,2
20240329,094100,47411955,3905,3905,3905,3905,49
20240329,094000,47220610,3910,3910,3910,3910,1
20240329,093900,47216700,3905,3905,3905,3905,46
20240329,093800,47037070,3910,3910,3910,3910,0
20240329,093700,47037070,3910,3910,3910,3910,42
20240329,093600,46872850,3905,3905,3905,3905,126
20240329,093500,46380820,3910,3905,3910,3905,49
20240329,093400,46189470,3905,3905,3905,3905,42
20240329,093300,46025460,3900,3895,3900,3895,12
20240329,093200,45978680,3895,3895,3895,3895,66
20240329,093100,45721610,3900,3895,3900,3895,45
20240329,093000,45546330,3895,3895,3895,3895,1
20240329,092900,45542435,3890,3890,3890,3890,110
20240329,092800,45114535,3900,3900,3900,3900,21
20240329,092700,45032635,3890,3890,3890,3890,0
20240329,092600,45032635,3890,3890,3890,3890,0
20240329,092500,45032635,3890,3900,3905,3890,2076
20240329,092400,36942225,3895,3895,3895,3895,46
20240329,092300,36763055,3900,3900,3900,3900,1
20240329,092200,36759155,3895,3895,3895,3895,26
20240329,092100,36657885,3890,3895,3895,3890,880
20240329,092000,33234585,3890,3890,3890,3890,0
20240329,091900,33234585,3890,3900,3900,3890,1905
20240329,091800,25822830,3900,3900,3900,3900,11
20240329,091700,25779930,3890,3895,3895,3890,181
20240329,091600,25075225,3900,3900,3900,3900,0
20240329,091500,25075225,3900,3900,3900,3895,409
20240329,091400,23481375,3900,3900,3900,3900,496
20240329,091300,21546975,3910,3910,3910,3910,0
20240329,091200,21546975,3910,3910,3910,3910,0
20240329,091100,21546975,3910,3910,3910,3910,4
20240329,091000,21531335,3900,3910,3910,3900,4328
20240329,090900,4631065,3905,3910,3910,3905,134
20240329,090800,4107635,3905,3905,3905,3905,0
20240329,090700,4107635,3905,3905,3905,3905,778
20240329,090600,1069545,3905,3905,3905,3905,7
20240329,090500,1042210,3910,3910,3910,3910,20
20240329,090400,964010,3910,3910,3910,3910,160
20240329,090300,338410,3935,3935,3935,3935,0
20240329,090200,338410,3935,3935,3935,3935,16
20240329,090100,275450,3935,3935,3935,3935,0
20240329,090000,275450,3935,3935,3935,3935,70