stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191500,1437742505,2535,2535,2535,2535,6728
20240329,191400,1437742505,2535,2535,2535,2535,0
20240329,191300,1437742505,2535,2535,2535,2535,0
20240329,191200,1437742505,2535,2535,2535,2535,0
20240329,191100,1437742505,2535,2535,2535,2535,0
20240329,191000,1437742505,2535,2535,2535,2535,0
20240329,190900,1437742505,2535,2535,2535,2535,0
20240329,190800,1437742505,2535,2535,2535,2535,0
20240329,190700,1437742505,2535,2535,2535,2535,0
20240329,190600,1437742505,2535,2535,2535,2535,0
20240329,190500,1437742505,2535,2535,2535,2535,0
20240329,190400,1437742505,2535,2535,2535,2535,0
20240329,190300,1437742505,2535,2535,2535,2535,0
20240329,190200,1437742505,2535,2535,2535,2535,0
20240329,190100,1437742505,2535,2535,2535,2535,0
20240329,190000,1437742505,2535,2535,2535,2535,0
20240329,185900,1437742505,2535,2535,2535,2535,0
20240329,185800,1437742505,2535,2535,2535,2535,0
20240329,185700,1437742505,2535,2535,2535,2535,0
20240329,185600,1437742505,2535,2535,2535,2535,0
20240329,185500,1437742505,2535,2535,2535,2535,0
20240329,185400,1437742505,2535,2535,2535,2535,0
20240329,185300,1437742505,2535,2535,2535,2535,0
20240329,185200,1437742505,2535,2535,2535,2535,0
20240329,185100,1437742505,2535,2535,2535,2535,0
20240329,185000,1437742505,2535,2535,2535,2535,0
20240329,184900,1437742505,2535,2535,2535,2535,0
20240329,184800,1437742505,2535,2535,2535,2535,0
20240329,184700,1437742505,2535,2535,2535,2535,0
20240329,184600,1437742505,2535,2535,2535,2535,0
20240329,184500,1437742505,2535,2535,2535,2535,6728
20240329,184400,1437742505,2535,2535,2535,2535,0
20240329,184300,1437742505,2535,2535,2535,2535,0
20240329,184200,1437742505,2535,2535,2535,2535,0
20240329,184100,1437742505,2535,2535,2535,2535,0
20240329,184000,1437742505,2535,2535,2535,2535,0
20240329,183900,1437742505,2535,2535,2535,2535,0
20240329,183800,1437742505,2535,2535,2535,2535,0
20240329,183700,1437742505,2535,2535,2535,2535,0
20240329,183600,1437742505,2535,2535,2535,2535,0
20240329,183500,1437742505,2535,2535,2535,2535,0
20240329,183400,1437742505,2535,2535,2535,2535,0
20240329,183300,1437742505,2535,2535,2535,2535,0
20240329,183200,1437742505,2535,2535,2535,2535,0
20240329,183100,1437742505,2535,2535,2535,2535,0
20240329,183000,1437742505,2535,2535,2535,2535,0
20240329,182900,1437742505,2535,2535,2535,2535,0
20240329,182800,1437742505,2535,2535,2535,2535,0
20240329,182700,1437742505,2535,2535,2535,2535,0
20240329,182600,1437742505,2535,2535,2535,2535,0
20240329,182500,1437742505,2535,2535,2535,2535,0
20240329,182400,1437742505,2535,2535,2535,2535,0
20240329,182300,1437742505,2535,2535,2535,2535,0
20240329,182200,1437742505,2535,2535,2535,2535,0
20240329,182100,1437742505,2535,2535,2535,2535,0
20240329,182000,1437742505,2535,2535,2535,2535,0
20240329,181900,1437742505,2535,2535,2535,2535,0
20240329,181800,1437742505,2535,2535,2535,2535,0
20240329,181700,1437742505,2535,2535,2535,2535,0
20240329,181600,1437742505,2535,2535,2535,2535,0
20240329,181500,1437742505,2535,2535,2535,2535,6728
20240329,181400,1437742505,2535,2535,2535,2535,0
20240329,181300,1437742505,2535,2535,2535,2535,0
20240329,181200,1437742505,2535,2535,2535,2535,0
20240329,181100,1437742505,2535,2535,2535,2535,0
20240329,181000,1437742505,2535,2535,2535,2535,0
20240329,180900,1437742505,2535,2535,2535,2535,0
20240329,180800,1437742505,2535,2535,2535,2535,0
20240329,180700,1437742505,2535,2535,2535,2535,0
20240329,180600,1437742505,2535,2535,2535,2535,0
20240329,180500,1437742505,2535,2535,2535,2535,0
20240329,180400,1437742505,2535,2535,2535,2535,0
20240329,180300,1437742505,2535,2535,2535,2535,0
20240329,180200,1437742505,2535,2535,2535,2535,0
20240329,180100,1437742505,2535,2535,2535,2535,0
20240329,180000,1437742505,2535,2535,2535,2535,0
20240329,175900,1437742505,2535,2535,2535,2535,0
20240329,175800,1437742505,2535,2535,2535,2535,0
20240329,175700,1437742505,2535,2535,2535,2535,0
20240329,175600,1437742505,2535,2535,2535,2535,0
20240329,175500,1437742505,2535,2535,2535,2535,0
20240329,175400,1437742505,2535,2535,2535,2535,0
20240329,175300,1437742505,2535,2535,2535,2535,0
20240329,175200,1437742505,2535,2535,2535,2535,0
20240329,175100,1437742505,2535,2535,2535,2535,0
20240329,175000,1437742505,2535,2535,2535,2535,0
20240329,174900,1437742505,2535,2535,2535,2535,0
20240329,174800,1437742505,2535,2535,2535,2535,0
20240329,174700,1437742505,2535,2535,2535,2535,0
20240329,174600,1437742505,2535,2535,2535,2535,0
20240329,174500,1437742505,2535,2535,2535,2535,6728
20240329,174400,1437742505,2535,2535,2535,2535,0
20240329,174300,1437742505,2535,2535,2535,2535,0
20240329,174200,1437742505,2535,2535,2535,2535,0
20240329,174100,1437742505,2535,2535,2535,2535,0
20240329,174000,1437742505,2535,2535,2535,2535,0
20240329,173900,1437742505,2535,2535,2535,2535,0
20240329,173800,1437742505,2535,2535,2535,2535,0
20240329,173700,1437742505,2535,2535,2535,2535,0
20240329,173600,1437742505,2535,2535,2535,2535,0
20240329,173500,1437742505,2535,2535,2535,2535,0
20240329,173400,1437742505,2535,2535,2535,2535,0
20240329,173300,1437742505,2535,2535,2535,2535,0
20240329,173200,1437742505,2535,2535,2535,2535,0
20240329,173100,1437742505,2535,2535,2535,2535,0
20240329,173000,1437742505,2535,2535,2535,2535,0
20240329,172900,1437742505,2535,2535,2535,2535,0
20240329,172800,1437742505,2535,2535,2535,2535,0
20240329,172700,1437742505,2535,2535,2535,2535,0
20240329,172600,1437742505,2535,2535,2535,2535,0
20240329,172500,1437742505,2535,2535,2535,2535,0
20240329,172400,1437742505,2535,2535,2535,2535,0
20240329,172300,1437742505,2535,2535,2535,2535,0
20240329,172200,1437742505,2535,2535,2535,2535,0
20240329,172100,1437742505,2535,2535,2535,2535,0
20240329,172000,1437742505,2535,2535,2535,2535,0
20240329,171900,1437742505,2535,2535,2535,2535,0
20240329,171800,1437742505,2535,2535,2535,2535,0
20240329,171700,1437742505,2535,2535,2535,2535,0
20240329,171600,1437742505,2535,2535,2535,2535,0
20240329,171500,1437742505,2535,2535,2535,2535,6728
20240329,171400,1437742505,2535,2535,2535,2535,0
20240329,171300,1437742505,2535,2535,2535,2535,0
20240329,171200,1437742505,2535,2535,2535,2535,0
20240329,171100,1437742505,2535,2535,2535,2535,0
20240329,171000,1437742505,2535,2535,2535,2535,0
20240329,170900,1437742505,2535,2535,2535,2535,0
20240329,170800,1437742505,2535,2535,2535,2535,0
20240329,170700,1437742505,2535,2535,2535,2535,0
20240329,170600,1437742505,2535,2535,2535,2535,0
20240329,170500,1437742505,2535,2535,2535,2535,0
20240329,170400,1437742505,2535,2535,2535,2535,0
20240329,170300,1437742505,2535,2535,2535,2535,0
20240329,170200,1437742505,2535,2535,2535,2535,0
20240329,170100,1437742505,2535,2535,2535,2535,0
20240329,170000,1437742505,2535,2535,2535,2535,0
20240329,165900,1437742505,2535,2535,2535,2535,0
20240329,165800,1437742505,2535,2535,2535,2535,0
20240329,165700,1437742505,2535,2535,2535,2535,0
20240329,165600,1437742505,2535,2535,2535,2535,0
20240329,165500,1437742505,2535,2535,2535,2535,0
20240329,165400,1437742505,2535,2535,2535,2535,0
20240329,165300,1437742505,2535,2535,2535,2535,0
20240329,165200,1437742505,2535,2535,2535,2535,0
20240329,165100,1437742505,2535,2535,2535,2535,0
20240329,165000,1437742505,2535,2535,2535,2535,0
20240329,164900,1437742505,2535,2535,2535,2535,0
20240329,164800,1437742505,2535,2535,2535,2535,0
20240329,164700,1437742505,2535,2535,2535,2535,0
20240329,164600,1437742505,2535,2535,2535,2535,0
20240329,164500,1437742505,2535,2535,2535,2535,6728
20240329,164400,1437742505,2535,2535,2535,2535,0
20240329,164300,1437742505,2535,2535,2535,2535,0
20240329,164200,1437742505,2535,2535,2535,2535,0
20240329,164100,1437742505,2535,2535,2535,2535,0
20240329,164000,1437742505,2535,2535,2535,2535,0
20240329,163900,1437742505,2535,2535,2535,2535,0
20240329,163800,1437742505,2535,2535,2535,2535,0
20240329,163700,1437742505,2535,2535,2535,2535,0
20240329,163600,1437742505,2535,2535,2535,2535,0
20240329,163500,1437742505,2535,2535,2535,2535,0
20240329,163400,1437742505,2535,2535,2535,2535,0
20240329,163300,1437742505,2535,2535,2535,2535,0
20240329,163200,1437742505,2535,2535,2535,2535,0
20240329,163100,1437742505,2535,2535,2535,2535,0
20240329,163000,1437742505,2535,2535,2535,2535,0
20240329,162900,1437742505,2535,2535,2535,2535,0
20240329,162800,1437742505,2535,2535,2535,2535,0
20240329,162700,1437742505,2535,2535,2535,2535,0
20240329,162600,1437742505,2535,2535,2535,2535,0
20240329,162500,1437742505,2535,2535,2535,2535,0
20240329,162400,1437742505,2535,2535,2535,2535,0
20240329,162300,1437742505,2535,2535,2535,2535,0
20240329,162200,1437742505,2535,2535,2535,2535,0
20240329,162100,1437742505,2535,2535,2535,2535,0
20240329,162000,1437742505,2535,2535,2535,2535,0
20240329,161900,1437742505,2535,2535,2535,2535,0
20240329,161800,1437742505,2535,2535,2535,2535,0
20240329,161700,1437742505,2535,2535,2535,2535,0
20240329,161600,1437742505,2535,2535,2535,2535,0
20240329,161500,1437742505,2535,2535,2535,2535,6728
20240329,161400,1437742505,2535,2535,2535,2535,0
20240329,161300,1437742505,2535,2535,2535,2535,0
20240329,161200,1437742505,2535,2535,2535,2535,0
20240329,161100,1437742505,2535,2535,2535,2535,0
20240329,161000,1437742505,2535,2535,2535,2535,0
20240329,160900,1437742505,2535,2535,2535,2535,0
20240329,160800,1437742505,2535,2535,2535,2535,0
20240329,160700,1437742505,2535,2535,2535,2535,0
20240329,160600,1437742505,2535,2535,2535,2535,0
20240329,160500,1437742505,2535,2535,2535,2535,0
20240329,160400,1437742505,2535,2535,2535,2535,0
20240329,160300,1437742505,2535,2535,2535,2535,0
20240329,160200,1437742505,2535,2535,2535,2535,0
20240329,160100,1437742505,2535,2535,2535,2535,0
20240329,160000,1437742505,2535,2535,2535,2535,0
20240329,155900,1437742505,2535,2535,2535,2535,0
20240329,155800,1437742505,2535,2535,2535,2535,0
20240329,155700,1437742505,2535,2535,2535,2535,0
20240329,155600,1437742505,2535,2535,2535,2535,0
20240329,155500,1437742505,2535,2535,2535,2535,0
20240329,155400,1437742505,2535,2535,2535,2535,0
20240329,155300,1437742505,2535,2535,2535,2535,0
20240329,155200,1437742505,2535,2535,2535,2535,0
20240329,155100,1437742505,2535,2535,2535,2535,0
20240329,155000,1437742505,2535,2535,2535,2535,0
20240329,154900,1437742505,2535,2535,2535,2535,0
20240329,154800,1437742505,2535,2535,2535,2535,0
20240329,154700,1437742505,2535,2535,2535,2535,0
20240329,154600,1437742505,2535,2535,2535,2535,0
20240329,154500,1437742505,2535,2535,2535,2535,6728
20240329,154400,1437742505,2535,2535,2535,2535,0
20240329,154300,1437742505,2535,2535,2535,2535,0
20240329,154200,1437742505,2535,2535,2535,2535,0
20240329,154100,1437742505,2535,2535,2535,2535,0
20240329,154000,1437742505,2535,2535,2535,2535,0
20240329,153900,1437742505,2535,2535,2535,2535,0
20240329,153800,1437742505,2535,2535,2535,2535,0
20240329,153700,1437742505,2535,2535,2535,2535,0
20240329,153600,1437742505,2535,2535,2535,2535,0
20240329,153500,1437742505,2535,2535,2535,2535,0
20240329,153400,1437742505,2535,2535,2535,2535,0
20240329,153300,1437742505,2535,2535,2535,2535,0
20240329,153200,1437742505,2535,2535,2535,2535,0
20240329,153100,1437742505,2535,2535,2535,2535,0
20240329,153000,1437742505,2535,2535,2535,2535,6728
20240329,152900,1420687025,2550,2550,2550,2550,0
20240329,152800,1420687025,2550,2550,2550,2550,0
20240329,152700,1420687025,2550,2550,2550,2550,0
20240329,152600,1420687025,2550,2550,2550,2550,0
20240329,152500,1420687025,2550,2550,2550,2550,0
20240329,152400,1420687025,2550,2550,2550,2550,0
20240329,152300,1420687025,2550,2550,2550,2550,0
20240329,152200,1420687025,2550,2550,2550,2550,0
20240329,152100,1420687025,2550,2550,2550,2550,0
20240329,152000,1420687025,2550,2550,2550,2550,0
20240329,151900,1420687025,2550,2555,2555,2540,2013
20240329,151800,1415557860,2550,2540,2550,2540,3365
20240329,151700,1406983140,2540,2540,2540,2540,3157
20240329,151600,1398964360,2540,2545,2545,2540,1062
20240329,151500,1396266715,2545,2545,2545,2545,1
20240329,151400,1396264170,2540,2540,2540,2540,281
20240329,151300,1395550430,2545,2545,2550,2545,68
20240329,151200,1395377175,2550,2550,2550,2550,1
20240329,151100,1395374625,2550,2550,2550,2550,30
20240329,151000,1395298125,2545,2545,2545,2545,71
20240329,150900,1395117430,2540,2540,2540,2540,714
20240329,150800,1393303870,2540,2540,2540,2540,275
20240329,150700,1392605370,2535,2545,2545,2535,3246
20240329,150600,1384361050,2540,2545,2545,2540,9221
20240329,150500,1360939465,2545,2545,2545,2545,1000
20240329,150400,1358394465,2545,2550,2550,2545,20
20240329,150300,1358343470,2545,2545,2545,2545,412
20240329,150200,1357294930,2545,2550,2550,2545,1004
20240329,150100,1354739730,2545,2545,2545,2545,0
20240329,150000,1354739730,2545,2545,2545,2545,0
20240329,145900,1354739730,2545,2545,2545,2545,0
20240329,145800,1354739730,2545,2545,2545,2545,2
20240329,145700,1354734640,2545,2545,2545,2545,0
20240329,145600,1354734640,2545,2545,2545,2545,17
20240329,145500,1354691375,2545,2545,2545,2545,2000
20240329,145400,1349601375,2545,2545,2545,2545,377
20240329,145300,1348641910,2545,2545,2545,2545,0
20240329,145200,1348641910,2545,2545,2545,2545,0
20240329,145100,1348641910,2545,2540,2545,2540,71
20240329,145000,1348461515,2545,2540,2545,2540,128
20240329,144900,1348136390,2545,2545,2545,2545,0
20240329,144800,1348136390,2545,2545,2545,2540,637
20240329,144700,1346515735,2545,2545,2545,2545,2
20240329,144600,1346510645,2540,2540,2540,2540,500
20240329,144500,1345240645,2540,2540,2540,2540,4644
20240329,144400,1333444885,2540,2545,2545,2540,4439
20240329,144300,1322168705,2550,2550,2550,2550,3
20240329,144200,1322161055,2540,2545,2545,2540,7573
20240329,144100,1302887795,2550,2550,2550,2550,52
20240329,144000,1302755195,2550,2555,2555,2550,4417
20240329,143900,1291478195,2555,2555,2555,2555,0
20240329,143800,1291478195,2555,2555,2555,2555,0
20240329,143700,1291478195,2555,2555,2560,2555,556
20240329,143600,1290057610,2555,2555,2555,2555,100
20240329,143500,1289802110,2550,2550,2550,2550,2600
20240329,143400,1283172110,2550,2550,2550,2550,163
20240329,143300,1282756460,2550,2555,2555,2550,6
20240329,143200,1282741135,2550,2550,2550,2550,0
20240329,143100,1282741135,2550,2560,2560,2550,847
20240329,143000,1280574735,2560,2560,2560,2560,6
20240329,142900,1280559375,2555,2545,2555,2545,1087
20240329,142800,1277792710,2545,2550,2550,2545,1808
20240329,142700,1273186350,2550,2550,2550,2550,938
20240329,142600,1270794450,2550,2550,2550,2550,120
20240329,142500,1270488450,2555,2550,2555,2550,17415
20240329,142400,1226075280,2555,2555,2555,2555,15647
20240329,142300,1186097195,2560,2560,2560,2560,1527
20240329,142200,1182188075,2560,2560,2560,2560,751
20240329,142100,1180265515,2565,2565,2565,2560,1312
20240329,142000,1176906240,2565,2565,2565,2565,100
20240329,141900,1176649740,2565,2560,2565,2560,1004
20240329,141800,1174079495,2565,2565,2565,2565,0
20240329,141700,1174079495,2565,2565,2565,2565,0
20240329,141600,1174079495,2565,2560,2565,2560,305
20240329,141500,1173297175,2560,2560,2560,2560,530
20240329,141400,1171940375,2560,2560,2565,2560,1021
20240329,141300,1169326515,2565,2565,2565,2565,21
20240329,141200,1169272650,2565,2565,2565,2565,148
20240329,141100,1168893030,2565,2565,2565,2565,0
20240329,141000,1168893030,2565,2565,2565,2565,0
20240329,140900,1168893030,2565,2570,2570,2565,1696
20240329,140800,1164542785,2565,2565,2565,2565,245
20240329,140700,1163914360,2565,2565,2565,2565,102
20240329,140600,1163652730,2565,2565,2565,2565,50
20240329,140500,1163524480,2565,2570,2570,2565,1050
20240329,140400,1160830980,2570,2570,2570,2570,1
20240329,140300,1160828410,2570,2570,2570,2570,11
20240329,140200,1160800140,2570,2570,2570,2570,215
20240329,140100,1160247590,2565,2565,2565,2565,3449
20240329,140000,1151400905,2570,2570,2570,2570,0
20240329,135900,1151400905,2570,2570,2575,2570,2647
20240329,135800,1144598095,2575,2575,2575,2575,3
20240329,135700,1144590370,2575,2570,2575,2570,1103
20240329,135600,1141755565,2575,2575,2575,2575,1
20240329,135500,1141752990,2570,2570,2570,2570,0
20240329,135400,1141752990,2570,2575,2575,2570,1121
20240329,135300,1138869415,2575,2575,2575,2575,2548
20240329,135200,1132308315,2580,2580,2580,2580,0
20240329,135100,1132308315,2580,2580,2580,2580,10
20240329,135000,1132282515,2575,2575,2575,2570,3868
20240329,134900,1122334345,2575,2575,2575,2575,0
20240329,134800,1122334345,2575,2575,2575,2575,0
20240329,134700,1122334345,2575,2575,2575,2575,0
20240329,134600,1122334345,2575,2575,2575,2575,0
20240329,134500,1122334345,2575,2575,2575,2575,15
20240329,134400,1122295720,2575,2575,2575,2575,50
20240329,134300,1122166970,2575,2575,2575,2575,115
20240329,134200,1121870845,2575,2575,2575,2575,50
20240329,134100,1121742095,2580,2580,2580,2580,1
20240329,134000,1121739515,2575,2580,2580,2575,15
20240329,133900,1121700865,2580,2570,2580,2570,2169
20240329,133800,1116106795,2580,2580,2580,2580,4
20240329,133700,1116096475,2580,2570,2580,2570,51
20240329,133600,1115965200,2570,2575,2575,2570,160
20240329,133500,1115553990,2570,2570,2570,2570,98
20240329,133400,1115302130,2570,2575,2575,2570,11
20240329,133300,1115273810,2580,2580,2580,2580,402
20240329,133200,1114236650,2570,2570,2570,2570,1016
20240329,133100,1111625530,2570,2570,2570,2570,0
20240329,133000,1111625530,2570,2580,2580,2570,2486
20240329,132900,1105212650,2580,2580,2580,2580,180
20240329,132800,1104748250,2570,2570,2570,2570,400
20240329,132700,1103720250,2570,2580,2580,2570,40
20240329,132600,1103617115,2580,2580,2580,2580,20
20240329,132500,1103565515,2580,2580,2580,2580,64
20240329,132400,1103400395,2580,2580,2580,2580,24
20240329,132300,1103338475,2580,2580,2580,2580,8
20240329,132200,1103317835,2580,2580,2580,2580,2
20240329,132100,1103312675,2575,2575,2575,2575,557
20240329,132000,1101878400,2575,2575,2575,2575,0
20240329,131900,1101878400,2575,2575,2575,2575,305
20240329,131800,1101093025,2570,2570,2570,2570,2545
20240329,131700,1094552375,2575,2570,2575,2570,458
20240329,131600,1093373030,2570,2570,2570,2570,42
20240329,131500,1093265090,2570,2575,2575,2570,3464
20240329,131400,1084361860,2575,2575,2575,2575,356
20240329,131300,1083445160,2575,2580,2580,2575,126
20240329,131200,1083120210,2580,2570,2580,2570,3
20240329,131100,1083112480,2570,2570,2570,2570,10
20240329,131000,1083086780,2580,2580,2580,2580,1
20240329,130900,1083084200,2580,2580,2580,2575,415
20240329,130800,1082015430,2580,2580,2580,2580,4
20240329,130700,1082005110,2570,2575,2580,2570,1774
20240329,130600,1077439270,2580,2580,2580,2575,254
20240329,130500,1076785200,2580,2580,2580,2575,671
20240329,130400,1075056070,2575,2570,2575,2570,20
20240329,130300,1075004620,2570,2570,2570,2570,150
20240329,130200,1074619120,2570,2570,2570,2570,84
20240329,130100,1074403240,2575,2575,2575,2575,1444
20240329,130000,1070684940,2575,2575,2575,2575,28
20240329,125900,1070612840,2570,2570,2570,2570,1955
20240329,125800,1065588490,2570,2570,2570,2570,0
20240329,125700,1065588490,2570,2570,2570,2570,109
20240329,125600,1065308360,2565,2565,2565,2565,8
20240329,125500,1065287840,2570,2570,2570,2570,5
20240329,125400,1065274990,2565,2565,2565,2565,11
20240329,125300,1065246775,2565,2565,2565,2565,0
20240329,125200,1065246775,2565,2565,2565,2565,0
20240329,125100,1065246775,2565,2565,2565,2565,0
20240329,125000,1065246775,2565,2565,2565,2565,0
20240329,124900,1065246775,2565,2565,2565,2565,100
20240329,124800,1064990275,2565,2570,2570,2565,21
20240329,124700,1064936310,2570,2570,2570,2570,132
20240329,124600,1064597070,2570,2570,2570,2570,0
20240329,124500,1064597070,2570,2565,2570,2565,374
20240329,124400,1063637260,2565,2565,2565,2565,100
20240329,124300,1063380760,2570,2570,2570,2570,2
20240329,124200,1063375620,2565,2565,2565,2565,12
20240329,124100,1063344840,2565,2565,2565,2565,0
20240329,124000,1063344840,2565,2565,2565,2565,0
20240329,123900,1063344840,2565,2565,2565,2565,1
20240329,123800,1063342275,2570,2570,2570,2570,0
20240329,123700,1063342275,2570,2570,2570,2570,101
20240329,123600,1063082705,2570,2570,2570,2570,20
20240329,123500,1063031305,2565,2565,2570,2565,625
20240329,123400,1061426055,2570,2570,2570,2570,226
20240329,123300,1060845235,2570,2570,2570,2570,5
20240329,123200,1060832385,2570,2570,2570,2570,0
20240329,123100,1060832385,2570,2570,2570,2570,0
20240329,123000,1060832385,2570,2570,2570,2570,171
20240329,122900,1060392915,2565,2565,2565,2565,100
20240329,122800,1060136415,2565,2565,2565,2565,0
20240329,122700,1060136415,2565,2570,2570,2565,30
20240329,122600,1060059415,2570,2570,2570,2570,33
20240329,122500,1059974605,2570,2570,2570,2570,0
20240329,122400,1059974605,2570,2570,2570,2570,10
20240329,122300,1059948905,2570,2570,2570,2565,2114
20240329,122200,1054515930,2565,2565,2565,2565,0
20240329,122100,1054515930,2565,2565,2565,2565,0
20240329,122000,1054515930,2565,2565,2565,2565,0
20240329,121900,1054515930,2565,2565,2565,2565,756
20240329,121800,1052576790,2565,2565,2565,2565,123
20240329,121700,1052261295,2565,2565,2565,2565,0
20240329,121600,1052261295,2565,2565,2565,2565,100
20240329,121500,1052004795,2570,2570,2570,2570,48
20240329,121400,1051881435,2565,2565,2565,2565,150
20240329,121300,1051496685,2560,2560,2560,2560,0
20240329,121200,1051496685,2560,2560,2560,2560,0
20240329,121100,1051496685,2560,2560,2560,2560,1150
20240329,121000,1048552685,2560,2560,2560,2560,4733
20240329,120900,1036436205,2560,2565,2565,2560,12
20240329,120800,1036405430,2565,2565,2565,2565,3158
20240329,120700,1028305160,2570,2570,2570,2570,0
20240329,120600,1028305160,2570,2570,2570,2570,520
20240329,120500,1026968760,2570,2570,2570,2570,50
20240329,120400,1026840260,2575,2575,2575,2575,0
20240329,120300,1026840260,2575,2575,2575,2575,0
20240329,120200,1026840260,2575,2575,2575,2575,1
20240329,120100,1026837685,2565,2565,2565,2565,36
20240329,120000,1026745345,2565,2570,2570,2565,1863
20240329,115900,1021961750,2570,2570,2570,2570,460
20240329,115800,1020779550,2565,2565,2565,2565,100
20240329,115700,1020523050,2565,2565,2565,2565,1560
20240329,115600,1016521650,2565,2570,2570,2565,1400
20240329,115500,1012925150,2570,2565,2570,2565,200
20240329,115400,1012412100,2565,2565,2565,2565,10
20240329,115300,1012386450,2565,2565,2565,2565,71
20240329,115200,1012204335,2565,2570,2570,2565,3058
20240329,115100,1004359895,2570,2570,2570,2570,0
20240329,115000,1004359895,2570,2570,2570,2570,1966
20240329,114900,999307275,2570,2570,2570,2570,0
20240329,114800,999307275,2570,2570,2570,2570,2726
20240329,114700,992301455,2570,2570,2570,2570,2269
20240329,114600,986470125,2575,2575,2575,2575,100
20240329,114500,986212625,2575,2575,2575,2575,5463
20240329,114400,972145400,2575,2580,2580,2575,804
20240329,114300,970075000,2580,2580,2580,2580,10
20240329,114200,970049200,2580,2580,2580,2580,200
20240329,114100,969533200,2580,2580,2580,2580,0
20240329,114000,969533200,2580,2580,2580,2580,0
20240329,113900,969533200,2580,2580,2580,2580,903
20240329,113800,967203460,2580,2580,2580,2580,300
20240329,113700,966429460,2580,2580,2580,2580,859
20240329,113600,964213240,2580,2580,2580,2580,100
20240329,113500,963955240,2580,2580,2580,2580,4498
20240329,113400,952350400,2580,2580,2580,2580,43
20240329,113300,952239460,2575,2575,2575,2575,0
20240329,113200,952239460,2575,2575,2575,2575,660
20240329,113100,950539960,2575,2575,2575,2575,1
20240329,113000,950537385,2580,2580,2580,2580,123
20240329,112900,950220045,2580,2580,2580,2580,9
20240329,112800,950196825,2575,2580,2580,2575,221
20240329,112700,949627745,2575,2575,2575,2575,0
20240329,112600,949627745,2575,2575,2575,2575,1
20240329,112500,949625170,2580,2580,2580,2580,425
20240329,112400,948528670,2580,2580,2580,2580,300
20240329,112300,947754670,2575,2580,2580,2575,201
20240329,112200,947236095,2580,2580,2580,2580,15
20240329,112100,947197395,2580,2580,2580,2580,3377
20240329,112000,938484735,2575,2575,2575,2575,1719
20240329,111900,934058310,2575,2575,2575,2575,20
20240329,111800,934006810,2575,2580,2580,2575,1050
20240329,111700,931298060,2575,2575,2575,2575,116
20240329,111600,930999360,2575,2575,2575,2575,1900
20240329,111500,926106860,2580,2580,2580,2580,3
20240329,111400,926099120,2580,2580,2580,2580,0
20240329,111300,926099120,2580,2580,2580,2575,151
20240329,111200,925710040,2580,2580,2580,2580,4
20240329,111100,925699720,2575,2575,2575,2575,1200
20240329,111000,922609720,2575,2575,2575,2575,400
20240329,110900,921579720,2575,2580,2580,2575,27
20240329,110800,921510145,2580,2580,2580,2580,50
20240329,110700,921381145,2580,2585,2585,2580,1751
20240329,110600,916863555,2580,2575,2580,2575,401
20240329,110500,915829075,2580,2580,2580,2580,545
20240329,110400,914422975,2580,2580,2580,2580,1212
20240329,110300,911296015,2580,2580,2580,2580,12
20240329,110200,911265055,2580,2575,2580,2575,80
20240329,110100,911058905,2580,2580,2580,2580,2
20240329,110000,911053745,2580,2580,2580,2580,100
20240329,105900,910795745,2580,2575,2580,2575,629
20240329,105800,909175460,2575,2575,2575,2575,217
20240329,105700,908616685,2580,2580,2580,2580,5
20240329,105600,908603785,2580,2580,2580,2580,5
20240329,105500,908590885,2585,2585,2585,2580,1527
20240329,105400,904648600,2585,2585,2585,2585,1
20240329,105300,904646015,2575,2575,2575,2575,0
20240329,105200,904646015,2575,2575,2575,2575,1915
20240329,105100,899714890,2575,2580,2580,2575,670
20240329,105000,897987140,2575,2580,2580,2575,1900
20240329,104900,893087140,2575,2575,2580,2575,837
20240329,104800,890931860,2575,2575,2580,2575,588
20240329,104700,889417755,2575,2580,2580,2575,235
20240329,104600,888812080,2575,2575,2575,2575,40
20240329,104500,888709080,2580,2580,2580,2580,1
20240329,104400,888706500,2580,2580,2580,2580,200
20240329,104300,888190500,2585,2585,2585,2585,10
20240329,104200,888164650,2585,2585,2585,2585,50
20240329,104100,888035400,2575,2580,2580,2575,83
20240329,104000,887821425,2585,2580,2585,2575,3845
20240329,103900,877898370,2580,2575,2580,2575,2373
20240329,103800,871777570,2575,2575,2575,2575,1173
20240329,103700,868757095,2580,2580,2580,2580,3997
20240329,103600,858444835,2580,2585,2585,2580,550
20240329,103500,857025825,2585,2585,2585,2585,741
20240329,103400,855110340,2585,2595,2595,2585,1242
20240329,103300,851894510,2595,2590,2595,2590,116
20240329,103200,851593850,2595,2590,2595,2590,1041
20240329,103100,848897580,2590,2590,2590,2590,1098
20240329,103000,846053760,2590,2590,2590,2590,3800
20240329,102900,836211760,2590,2590,2590,2590,5800
20240329,102800,821189760,2595,2595,2595,2590,12871
20240329,102700,787789560,2595,2595,2595,2595,111
20240329,102600,787501515,2590,2590,2595,2590,1292
20240329,102500,784154165,2590,2590,2590,2590,503
20240329,102400,782851395,2590,2590,2590,2590,363
20240329,102300,781911225,2590,2590,2590,2590,101
20240329,102200,781649635,2590,2590,2590,2590,359
20240329,102100,780719825,2590,2590,2590,2590,201
20240329,102000,780199235,2590,2590,2590,2590,0
20240329,101900,780199235,2590,2585,2590,2585,1815
20240329,101800,775499410,2590,2585,2590,2585,431
20240329,101700,774384170,2585,2585,2585,2585,0
20240329,101600,774384170,2585,2585,2585,2585,501
20240329,101500,773089085,2585,2585,2590,2585,231
20240329,101400,772491945,2590,2590,2590,2590,58
20240329,101300,772341725,2590,2585,2590,2585,1119
20240329,101200,769447320,2585,2590,2590,2585,320
20240329,101100,768620020,2590,2590,2590,2590,1603
20240329,101000,764468250,2590,2585,2590,2585,400
20240329,100900,763433250,2585,2590,2590,2585,202
20240329,100800,762910080,2585,2590,2590,2585,400
20240329,100700,761875080,2590,2585,2590,2585,1656
20240329,100600,757591360,2585,2585,2585,2585,4048
20240329,100500,747127280,2585,2585,2585,2585,1
20240329,100400,747124695,2585,2585,2585,2585,1969
20240329,100300,742034830,2585,2590,2590,2585,1487
20240329,100200,738188275,2585,2590,2590,2585,1272
20240329,100100,734894245,2590,2590,2590,2590,1100
20240329,100000,732045245,2585,2590,2590,2585,591
20240329,095900,730514745,2590,2585,2590,2585,473
20240329,095800,729291780,2580,2580,2580,2580,101
20240329,095700,729031200,2580,2580,2580,2580,702
20240329,095600,727220040,2580,2585,2585,2575,60
20240329,095500,727065145,2585,2580,2585,2580,1213
20240329,095400,723935120,2580,2580,2580,2580,2279
20240329,095300,718055300,2580,2580,2580,2580,2248
20240329,095200,712255460,2585,2585,2585,2585,447
20240329,095100,711099965,2585,2585,2585,2585,10
20240329,095000,711074115,2585,2585,2585,2580,652
20240329,094900,709391195,2585,2585,2585,2580,920
20240329,094800,707015210,2585,2585,2585,2580,885
20240329,094700,704728985,2585,2585,2585,2575,585
20240329,094600,703220465,2580,2580,2580,2580,1369
20240329,094500,699688445,2580,2580,2585,2580,4549
20240329,094400,687952015,2585,2585,2585,2585,1191
20240329,094300,684873280,2585,2585,2585,2585,373
20240329,094200,683909075,2585,2585,2585,2585,1241
20240329,094100,680701090,2585,2585,2585,2585,268
20240329,094000,680008310,2585,2585,2585,2585,1843
20240329,093900,675244155,2585,2585,2590,2585,2062
20240329,093800,669913865,2585,2590,2590,2585,1652
20240329,093700,665643435,2590,2590,2590,2590,3166
20240329,093600,657443495,2590,2590,2595,2590,5269
20240329,093500,643796270,2595,2595,2595,2595,1890
20240329,093400,638891720,2595,2590,2595,2590,2786
20240329,093300,631664425,2595,2595,2595,2595,2968
20240329,093200,623962465,2595,2595,2600,2595,951
20240329,093100,621491490,2600,2595,2600,2595,2077
20240329,093000,616099715,2600,2600,2600,2595,443
20240329,092900,614948915,2600,2600,2600,2595,919
20240329,092800,612559740,2600,2595,2600,2595,1900
20240329,092700,607629235,2595,2600,2600,2595,1130
20240329,092600,604696085,2595,2600,2600,2590,2602
20240329,092500,597937710,2600,2600,2605,2600,2671
20240329,092400,590990010,2600,2605,2605,2600,3134
20240329,092300,582841585,2600,2590,2600,2590,3048
20240329,092200,574932215,2600,2595,2600,2585,6537
20240329,092100,557997800,2600,2600,2600,2590,5121
20240329,092000,544704115,2600,2600,2605,2595,7800
20240329,091900,524423255,2600,2605,2605,2600,11103
20240329,091800,495536560,2605,2605,2610,2605,2792
20240329,091700,488261815,2605,2615,2615,2600,11207
20240329,091600,459025655,2615,2615,2615,2610,9603
20240329,091500,433929555,2615,2600,2615,2600,18467
20240329,091400,385789815,2600,2580,2605,2580,16436
20240329,091300,343182585,2575,2580,2580,2575,2390
20240329,091200,337017135,2575,2565,2575,2565,5895
20240329,091100,321842720,2565,2565,2570,2565,2520
20240329,091000,315369580,2565,2570,2570,2565,1128
20240329,090900,312475695,2570,2570,2570,2565,5552
20240329,090800,298207090,2570,2570,2570,2570,2065
20240329,090700,292900040,2575,2580,2580,2575,2513
20240329,090600,286419165,2580,2580,2580,2575,8022
20240329,090500,265747630,2580,2580,2580,2575,11457
20240329,090400,236190780,2580,2580,2585,2575,10319
20240329,090300,209565310,2585,2570,2585,2570,12327
20240329,090200,177789680,2570,2560,2570,2560,13352
20240329,090100,143525760,2560,2545,2560,2540,4869
20240329,090000,131092750,2570,2535,2570,2535,51706