stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184600,100783160,1251,1251,1251,1251,2491
20240311,184500,100783160,1251,1251,1251,1251,0
20240311,184400,100783160,1251,1251,1251,1251,0
20240311,184300,100783160,1251,1251,1251,1251,0
20240311,184200,100783160,1251,1251,1251,1251,0
20240311,184100,100783160,1251,1251,1251,1251,0
20240311,184000,100783160,1251,1251,1251,1251,0
20240311,183900,100783160,1251,1251,1251,1251,0
20240311,183800,100783160,1251,1251,1251,1251,0
20240311,183700,100783160,1251,1251,1251,1251,0
20240311,183600,100783160,1251,1251,1251,1251,0
20240311,183500,100783160,1251,1251,1251,1251,0
20240311,183400,100783160,1251,1251,1251,1251,0
20240311,183300,100783160,1251,1251,1251,1251,0
20240311,183200,100783160,1251,1251,1251,1251,0
20240311,183100,100783160,1251,1251,1251,1251,0
20240311,183000,100783160,1251,1251,1251,1251,0
20240311,182900,100783160,1251,1251,1251,1251,0
20240311,182800,100783160,1251,1251,1251,1251,0
20240311,182700,100783160,1251,1251,1251,1251,0
20240311,182600,100783160,1251,1251,1251,1251,0
20240311,182500,100783160,1251,1251,1251,1251,0
20240311,182400,100783160,1251,1251,1251,1251,0
20240311,182300,100783160,1251,1251,1251,1251,0
20240311,182200,100783160,1251,1251,1251,1251,0
20240311,182100,100783160,1251,1251,1251,1251,0
20240311,182000,100783160,1251,1251,1251,1251,0
20240311,181900,100783160,1251,1251,1251,1251,0
20240311,181800,100783160,1251,1251,1251,1251,0
20240311,181700,100783160,1251,1251,1251,1251,0
20240311,181600,100783160,1251,1251,1251,1251,2491
20240311,181500,100783160,1251,1251,1251,1251,0
20240311,181400,100783160,1251,1251,1251,1251,0
20240311,181300,100783160,1251,1251,1251,1251,0
20240311,181200,100783160,1251,1251,1251,1251,0
20240311,181100,100783160,1251,1251,1251,1251,0
20240311,181000,100783160,1251,1251,1251,1251,0
20240311,180900,100783160,1251,1251,1251,1251,0
20240311,180800,100783160,1251,1251,1251,1251,0
20240311,180700,100783160,1251,1251,1251,1251,0
20240311,180600,100783160,1251,1251,1251,1251,0
20240311,180500,100783160,1251,1251,1251,1251,0
20240311,180400,100783160,1251,1251,1251,1251,0
20240311,180300,100783160,1251,1251,1251,1251,0
20240311,180200,100783160,1251,1251,1251,1251,0
20240311,180100,100783160,1251,1251,1251,1251,0
20240311,180000,100783160,1251,1251,1251,1251,0
20240311,175900,100783160,1251,1251,1251,1251,0
20240311,175800,100783160,1251,1251,1251,1251,0
20240311,175700,100783160,1251,1251,1251,1251,0
20240311,175600,100783160,1251,1251,1251,1251,0
20240311,175500,100783160,1251,1251,1251,1251,0
20240311,175400,100783160,1251,1251,1251,1251,0
20240311,175300,100783160,1251,1251,1251,1251,0
20240311,175200,100783160,1251,1251,1251,1251,0
20240311,175100,100783160,1251,1251,1251,1251,0
20240311,175000,100783160,1251,1251,1251,1251,0
20240311,174900,100783160,1251,1251,1251,1251,0
20240311,174800,100783160,1251,1251,1251,1251,0
20240311,174700,100783160,1251,1251,1251,1251,0
20240311,174600,100783160,1251,1251,1251,1251,2491
20240311,174500,100783160,1251,1251,1251,1251,0
20240311,174400,100783160,1251,1251,1251,1251,0
20240311,174300,100783160,1251,1251,1251,1251,0
20240311,174200,100783160,1251,1251,1251,1251,0
20240311,174100,100783160,1251,1251,1251,1251,0
20240311,174000,100783160,1251,1251,1251,1251,0
20240311,173900,100783160,1251,1251,1251,1251,0
20240311,173800,100783160,1251,1251,1251,1251,0
20240311,173700,100783160,1251,1251,1251,1251,0
20240311,173600,100783160,1251,1251,1251,1251,0
20240311,173500,100783160,1251,1251,1251,1251,0
20240311,173400,100783160,1251,1251,1251,1251,0
20240311,173300,100783160,1251,1251,1251,1251,0
20240311,173200,100783160,1251,1251,1251,1251,0
20240311,173100,100783160,1251,1251,1251,1251,0
20240311,173000,100783160,1251,1251,1251,1251,0
20240311,172900,100783160,1251,1251,1251,1251,0
20240311,172800,100783160,1251,1251,1251,1251,0
20240311,172700,100783160,1251,1251,1251,1251,0
20240311,172600,100783160,1251,1251,1251,1251,0
20240311,172500,100783160,1251,1251,1251,1251,0
20240311,172400,100783160,1251,1251,1251,1251,0
20240311,172300,100783160,1251,1251,1251,1251,0
20240311,172200,100783160,1251,1251,1251,1251,0
20240311,172100,100783160,1251,1251,1251,1251,0
20240311,172000,100783160,1251,1251,1251,1251,0
20240311,171900,100783160,1251,1251,1251,1251,0
20240311,171800,100783160,1251,1251,1251,1251,0
20240311,171700,100783160,1251,1251,1251,1251,0
20240311,171600,100783160,1251,1251,1251,1251,2491
20240311,171500,100783160,1251,1251,1251,1251,0
20240311,171400,100783160,1251,1251,1251,1251,0
20240311,171300,100783160,1251,1251,1251,1251,0
20240311,171200,100783160,1251,1251,1251,1251,0
20240311,171100,100783160,1251,1251,1251,1251,0
20240311,171000,100783160,1251,1251,1251,1251,0
20240311,170900,100783160,1251,1251,1251,1251,0
20240311,170800,100783160,1251,1251,1251,1251,0
20240311,170700,100783160,1251,1251,1251,1251,0
20240311,170600,100783160,1251,1251,1251,1251,0
20240311,170500,100783160,1251,1251,1251,1251,0
20240311,170400,100783160,1251,1251,1251,1251,0
20240311,170300,100783160,1251,1251,1251,1251,0
20240311,170200,100783160,1251,1251,1251,1251,0
20240311,170100,100783160,1251,1251,1251,1251,0
20240311,170000,100783160,1251,1251,1251,1251,0
20240311,165900,100783160,1251,1251,1251,1251,0
20240311,165800,100783160,1251,1251,1251,1251,0
20240311,165700,100783160,1251,1251,1251,1251,0
20240311,165600,100783160,1251,1251,1251,1251,0
20240311,165500,100783160,1251,1251,1251,1251,0
20240311,165400,100783160,1251,1251,1251,1251,0
20240311,165300,100783160,1251,1251,1251,1251,0
20240311,165200,100783160,1251,1251,1251,1251,0
20240311,165100,100783160,1251,1251,1251,1251,0
20240311,165000,100783160,1251,1251,1251,1251,0
20240311,164900,100783160,1251,1251,1251,1251,0
20240311,164800,100783160,1251,1251,1251,1251,0
20240311,164700,100783160,1251,1251,1251,1251,0
20240311,164600,100783160,1251,1251,1251,1251,2491
20240311,164500,100783160,1251,1251,1251,1251,0
20240311,164400,100783160,1251,1251,1251,1251,0
20240311,164300,100783160,1251,1251,1251,1251,0
20240311,164200,100783160,1251,1251,1251,1251,0
20240311,164100,100783160,1251,1251,1251,1251,0
20240311,164000,100783160,1251,1251,1251,1251,0
20240311,163900,100783160,1251,1251,1251,1251,0
20240311,163800,100783160,1251,1251,1251,1251,0
20240311,163700,100783160,1251,1251,1251,1251,0
20240311,163600,100783160,1251,1251,1251,1251,0
20240311,163500,100783160,1251,1251,1251,1251,0
20240311,163400,100783160,1251,1251,1251,1251,0
20240311,163300,100783160,1251,1251,1251,1251,0
20240311,163200,100783160,1251,1251,1251,1251,0
20240311,163100,100783160,1251,1251,1251,1251,0
20240311,163000,100783160,1251,1251,1251,1251,0
20240311,162900,100783160,1251,1251,1251,1251,0
20240311,162800,100783160,1251,1251,1251,1251,0
20240311,162700,100783160,1251,1251,1251,1251,0
20240311,162600,100783160,1251,1251,1251,1251,0
20240311,162500,100783160,1251,1251,1251,1251,0
20240311,162400,100783160,1251,1251,1251,1251,0
20240311,162300,100783160,1251,1251,1251,1251,0
20240311,162200,100783160,1251,1251,1251,1251,0
20240311,162100,100783160,1251,1251,1251,1251,0
20240311,162000,100783160,1251,1251,1251,1251,0
20240311,161900,100783160,1251,1251,1251,1251,0
20240311,161800,100783160,1251,1251,1251,1251,0
20240311,161700,100783160,1251,1251,1251,1251,0
20240311,161600,100783160,1251,1251,1251,1251,2491
20240311,161500,100783160,1251,1251,1251,1251,0
20240311,161400,100783160,1251,1251,1251,1251,0
20240311,161300,100783160,1251,1251,1251,1251,0
20240311,161200,100783160,1251,1251,1251,1251,0
20240311,161100,100783160,1251,1251,1251,1251,0
20240311,161000,100783160,1251,1251,1251,1251,0
20240311,160900,100783160,1251,1251,1251,1251,0
20240311,160800,100783160,1251,1251,1251,1251,0
20240311,160700,100783160,1251,1251,1251,1251,0
20240311,160600,100783160,1251,1251,1251,1251,0
20240311,160500,100783160,1251,1251,1251,1251,0
20240311,160400,100783160,1251,1251,1251,1251,0
20240311,160300,100783160,1251,1251,1251,1251,0
20240311,160200,100783160,1251,1251,1251,1251,0
20240311,160100,100783160,1251,1251,1251,1251,0
20240311,160000,100783160,1251,1251,1251,1251,0
20240311,155900,100783160,1251,1251,1251,1251,0
20240311,155800,100783160,1251,1251,1251,1251,0
20240311,155700,100783160,1251,1251,1251,1251,0
20240311,155600,100783160,1251,1251,1251,1251,0
20240311,155500,100783160,1251,1251,1251,1251,0
20240311,155400,100783160,1251,1251,1251,1251,0
20240311,155300,100783160,1251,1251,1251,1251,0
20240311,155200,100783160,1251,1251,1251,1251,0
20240311,155100,100783160,1251,1251,1251,1251,0
20240311,155000,100783160,1251,1251,1251,1251,0
20240311,154900,100783160,1251,1251,1251,1251,0
20240311,154800,100783160,1251,1251,1251,1251,0
20240311,154700,100783160,1251,1251,1251,1251,0
20240311,154600,100783160,1251,1251,1251,1251,2491
20240311,154500,100783160,1251,1251,1251,1251,0
20240311,154400,100783160,1251,1251,1251,1251,0
20240311,154300,100783160,1251,1251,1251,1251,0
20240311,154200,100783160,1251,1251,1251,1251,0
20240311,154100,100783160,1251,1251,1251,1251,0
20240311,154000,100783160,1251,1251,1251,1251,0
20240311,153900,100783160,1251,1251,1251,1251,0
20240311,153800,100783160,1251,1251,1251,1251,0
20240311,153700,100783160,1251,1251,1251,1251,0
20240311,153600,100783160,1251,1251,1251,1251,0
20240311,153500,100783160,1251,1251,1251,1251,0
20240311,153400,100783160,1251,1251,1251,1251,0
20240311,153300,100783160,1251,1251,1251,1251,0
20240311,153200,100783160,1251,1251,1251,1251,0
20240311,153100,100783160,1251,1251,1251,1251,0
20240311,153000,100783160,1251,1251,1251,1251,2491
20240311,152900,97666919,1251,1251,1251,1251,0
20240311,152800,97666919,1251,1251,1251,1251,0
20240311,152700,97666919,1251,1251,1251,1251,0
20240311,152600,97666919,1251,1251,1251,1251,0
20240311,152500,97666919,1251,1251,1251,1251,0
20240311,152400,97666919,1251,1251,1251,1251,0
20240311,152300,97666919,1251,1251,1251,1251,0
20240311,152200,97666919,1251,1251,1251,1251,0
20240311,152100,97666919,1251,1251,1251,1251,0
20240311,152000,97666919,1251,1251,1251,1251,0
20240311,151900,97666919,1251,1245,1252,1244,806
20240311,151800,96664091,1252,1252,1252,1252,807
20240311,151700,95653727,1252,1252,1252,1252,0
20240311,151600,95653727,1252,1252,1252,1252,0
20240311,151500,95653727,1252,1252,1252,1252,0
20240311,151400,95653727,1252,1252,1252,1252,0
20240311,151300,95653727,1252,1252,1252,1252,0
20240311,151200,95653727,1252,1251,1252,1251,3
20240311,151100,95649973,1244,1244,1244,1244,0
20240311,151000,95649973,1244,1244,1244,1244,334
20240311,150900,95234477,1244,1247,1247,1244,155
20240311,150800,95041651,1252,1252,1252,1252,0
20240311,150700,95041651,1252,1252,1252,1252,10
20240311,150600,95029131,1252,1252,1252,1252,0
20240311,150500,95029131,1252,1252,1252,1252,83
20240311,150400,94925215,1252,1252,1252,1252,15
20240311,150300,94906435,1252,1252,1252,1252,22
20240311,150200,94878891,1252,1252,1252,1252,392
20240311,150100,94388107,1253,1252,1253,1252,208
20240311,150000,94127591,1252,1252,1252,1252,0
20240311,145900,94127591,1252,1252,1252,1252,124
20240311,145800,93972343,1253,1251,1253,1251,4386
20240311,145700,88481067,1252,1250,1252,1250,79
20240311,145600,88382262,1250,1250,1250,1250,0
20240311,145500,88382262,1250,1250,1250,1250,0
20240311,145400,88382262,1250,1250,1250,1250,0
20240311,145300,88382262,1250,1248,1250,1248,1204
20240311,145200,86879371,1248,1248,1248,1248,1
20240311,145100,86878123,1244,1244,1244,1244,0
20240311,145000,86878123,1244,1244,1244,1244,0
20240311,144900,86878123,1244,1244,1244,1244,0
20240311,144800,86878123,1244,1244,1244,1244,0
20240311,144700,86878123,1244,1244,1244,1244,3
20240311,144600,86874391,1251,1251,1251,1251,5000
20240311,144500,80619391,1250,1250,1250,1250,1
20240311,144400,80618141,1251,1251,1251,1251,0
20240311,144300,80618141,1251,1251,1251,1251,0
20240311,144200,80618141,1251,1251,1251,1251,0
20240311,144100,80618141,1251,1251,1251,1251,0
20240311,144000,80618141,1251,1251,1251,1251,0
20240311,143900,80618141,1251,1251,1251,1251,0
20240311,143800,80618141,1251,1251,1251,1251,0
20240311,143700,80618141,1251,1251,1251,1251,0
20240311,143600,80618141,1251,1251,1251,1251,0
20240311,143500,80618141,1251,1251,1251,1251,0
20240311,143400,80618141,1251,1251,1251,1251,801
20240311,143300,79616090,1252,1252,1252,1252,0
20240311,143200,79616090,1252,1252,1252,1252,0
20240311,143100,79616090,1252,1252,1252,1252,0
20240311,143000,79616090,1252,1252,1252,1252,0
20240311,142900,79616090,1252,1252,1252,1252,0
20240311,142800,79616090,1252,1252,1252,1252,0
20240311,142700,79616090,1252,1252,1252,1252,0
20240311,142600,79616090,1252,1252,1252,1252,0
20240311,142500,79616090,1252,1252,1252,1252,0
20240311,142400,79616090,1252,1252,1252,1252,0
20240311,142300,79616090,1252,1252,1252,1252,0
20240311,142200,79616090,1252,1252,1252,1252,0
20240311,142100,79616090,1252,1252,1252,1252,0
20240311,142000,79616090,1252,1252,1252,1252,0
20240311,141900,79616090,1252,1252,1252,1252,0
20240311,141800,79616090,1252,1252,1252,1252,0
20240311,141700,79616090,1252,1252,1252,1252,0
20240311,141600,79616090,1252,1252,1252,1252,0
20240311,141500,79616090,1252,1251,1252,1251,170
20240311,141400,79403392,1251,1251,1251,1251,0
20240311,141300,79403392,1251,1251,1251,1251,0
20240311,141200,79403392,1251,1251,1251,1251,0
20240311,141100,79403392,1251,1251,1251,1251,10
20240311,141000,79390882,1251,1251,1251,1251,0
20240311,140900,79390882,1251,1251,1251,1251,179
20240311,140800,79166953,1252,1252,1252,1252,0
20240311,140700,79166953,1252,1252,1252,1252,0
20240311,140600,79166953,1252,1252,1252,1252,0
20240311,140500,79166953,1252,1252,1252,1252,0
20240311,140400,79166953,1252,1252,1252,1252,0
20240311,140300,79166953,1252,1251,1252,1251,801
20240311,140200,78164128,1250,1250,1250,1250,0
20240311,140100,78164128,1250,1250,1250,1250,0
20240311,140000,78164128,1250,1250,1250,1250,469
20240311,135900,77577878,1250,1250,1250,1250,387
20240311,135800,77094128,1250,1250,1250,1250,0
20240311,135700,77094128,1250,1250,1250,1250,0
20240311,135600,77094128,1250,1250,1250,1250,0
20240311,135500,77094128,1250,1250,1250,1250,0
20240311,135400,77094128,1250,1250,1250,1250,0
20240311,135300,77094128,1250,1250,1250,1250,0
20240311,135200,77094128,1250,1250,1250,1250,0
20240311,135100,77094128,1250,1250,1250,1250,0
20240311,135000,77094128,1250,1250,1250,1250,0
20240311,134900,77094128,1250,1250,1250,1250,0
20240311,134800,77094128,1250,1250,1250,1250,0
20240311,134700,77094128,1250,1250,1250,1250,0
20240311,134600,77094128,1250,1250,1250,1250,0
20240311,134500,77094128,1250,1250,1250,1250,2
20240311,134400,77091628,1250,1250,1250,1250,0
20240311,134300,77091628,1250,1250,1250,1250,0
20240311,134200,77091628,1250,1250,1250,1250,0
20240311,134100,77091628,1250,1250,1250,1250,0
20240311,134000,77091628,1250,1250,1250,1250,0
20240311,133900,77091628,1250,1250,1250,1250,0
20240311,133800,77091628,1250,1250,1250,1250,0
20240311,133700,77091628,1250,1250,1250,1250,0
20240311,133600,77091628,1250,1250,1250,1250,1
20240311,133500,77090378,1250,1250,1250,1250,0
20240311,133400,77090378,1250,1250,1250,1250,807
20240311,133300,76081628,1249,1249,1249,1249,0
20240311,133200,76081628,1249,1249,1249,1249,0
20240311,133100,76081628,1249,1249,1249,1249,0
20240311,133000,76081628,1249,1249,1249,1249,0
20240311,132900,76081628,1249,1249,1249,1249,0
20240311,132800,76081628,1249,1249,1249,1249,0
20240311,132700,76081628,1249,1249,1249,1249,0
20240311,132600,76081628,1249,1249,1249,1249,0
20240311,132500,76081628,1249,1249,1249,1249,0
20240311,132400,76081628,1249,1249,1249,1249,0
20240311,132300,76081628,1249,1249,1249,1249,0
20240311,132200,76081628,1249,1249,1249,1249,400
20240311,132100,75582028,1249,1249,1249,1249,0
20240311,132000,75582028,1249,1249,1249,1249,0
20240311,131900,75582028,1249,1249,1249,1249,0
20240311,131800,75582028,1249,1249,1249,1249,0
20240311,131700,75582028,1249,1249,1249,1249,0
20240311,131600,75582028,1249,1249,1249,1249,0
20240311,131500,75582028,1249,1249,1249,1249,0
20240311,131400,75582028,1249,1249,1249,1249,0
20240311,131300,75582028,1249,1249,1249,1249,0
20240311,131200,75582028,1249,1249,1249,1249,0
20240311,131100,75582028,1249,1249,1249,1249,0
20240311,131000,75582028,1249,1249,1249,1249,0
20240311,130900,75582028,1249,1243,1249,1238,1401
20240311,130800,73845272,1250,1250,1250,1250,0
20240311,130700,73845272,1250,1250,1250,1250,0
20240311,130600,73845272,1250,1250,1250,1250,0
20240311,130500,73845272,1250,1250,1250,1250,0
20240311,130400,73845272,1250,1250,1250,1250,0
20240311,130300,73845272,1250,1250,1250,1250,0
20240311,130200,73845272,1250,1250,1250,1250,0
20240311,130100,73845272,1250,1250,1250,1250,0
20240311,130000,73845272,1250,1250,1250,1250,0
20240311,125900,73845272,1250,1250,1250,1250,0
20240311,125800,73845272,1250,1250,1250,1250,0
20240311,125700,73845272,1250,1250,1250,1250,0
20240311,125600,73845272,1250,1250,1250,1250,0
20240311,125500,73845272,1250,1250,1250,1250,2
20240311,125400,73842772,1250,1250,1250,1250,0
20240311,125300,73842772,1250,1250,1250,1250,400
20240311,125200,73342772,1249,1249,1249,1249,0
20240311,125100,73342772,1249,1249,1249,1249,0
20240311,125000,73342772,1249,1241,1249,1241,66
20240311,124900,73260858,1250,1250,1250,1250,0
20240311,124800,73260858,1250,1250,1250,1250,0
20240311,124700,73260858,1250,1250,1250,1250,0
20240311,124600,73260858,1250,1250,1250,1250,0
20240311,124500,73260858,1250,1250,1250,1250,0
20240311,124400,73260858,1250,1250,1250,1250,0
20240311,124300,73260858,1250,1250,1250,1250,0
20240311,124200,73260858,1250,1250,1250,1250,0
20240311,124100,73260858,1250,1250,1250,1250,0
20240311,124000,73260858,1250,1250,1250,1250,0
20240311,123900,73260858,1250,1250,1250,1250,0
20240311,123800,73260858,1250,1250,1250,1250,0
20240311,123700,73260858,1250,1250,1250,1250,0
20240311,123600,73260858,1250,1250,1250,1250,0
20240311,123500,73260858,1250,1250,1250,1250,1
20240311,123400,73259608,1239,1249,1249,1239,2380
20240311,123300,70303587,1251,1251,1251,1251,0
20240311,123200,70303587,1251,1251,1251,1251,0
20240311,123100,70303587,1251,1251,1251,1251,0
20240311,123000,70303587,1251,1251,1251,1251,10
20240311,122900,70291077,1251,1251,1251,1251,3
20240311,122800,70287324,1251,1251,1251,1251,0
20240311,122700,70287324,1251,1251,1251,1251,0
20240311,122600,70287324,1251,1251,1251,1251,1
20240311,122500,70286073,1251,1251,1251,1251,4
20240311,122400,70281069,1251,1251,1251,1251,0
20240311,122300,70281069,1251,1251,1251,1251,1
20240311,122200,70279818,1250,1250,1250,1250,0
20240311,122100,70279818,1250,1250,1250,1250,30
20240311,122000,70242318,1253,1253,1253,1253,1876
20240311,121900,67891690,1253,1253,1253,1253,0
20240311,121800,67891690,1253,1253,1253,1253,100
20240311,121700,67766390,1253,1253,1253,1253,4
20240311,121600,67761378,1253,1253,1253,1253,0
20240311,121500,67761378,1253,1253,1253,1253,5
20240311,121400,67755113,1253,1253,1253,1253,0
20240311,121300,67755113,1253,1253,1253,1253,0
20240311,121200,67755113,1253,1253,1253,1253,0
20240311,121100,67755113,1253,1253,1253,1253,1
20240311,121000,67753860,1253,1253,1253,1253,0
20240311,120900,67753860,1253,1253,1253,1253,0
20240311,120800,67753860,1253,1253,1253,1253,0
20240311,120700,67753860,1253,1253,1253,1253,39
20240311,120600,67704993,1253,1253,1253,1253,0
20240311,120500,67704993,1253,1253,1253,1253,0
20240311,120400,67704993,1253,1253,1253,1253,0
20240311,120300,67704993,1253,1253,1253,1253,0
20240311,120200,67704993,1253,1253,1253,1253,0
20240311,120100,67704993,1253,1253,1253,1253,0
20240311,120000,67704993,1253,1253,1253,1253,0
20240311,115900,67704993,1253,1253,1253,1253,0
20240311,115800,67704993,1253,1253,1253,1253,0
20240311,115700,67704993,1253,1253,1253,1253,0
20240311,115600,67704993,1253,1253,1253,1253,0
20240311,115500,67704993,1253,1253,1253,1253,0
20240311,115400,67704993,1253,1253,1253,1253,0
20240311,115300,67704993,1253,1253,1253,1253,0
20240311,115200,67704993,1253,1253,1253,1253,0
20240311,115100,67704993,1253,1253,1253,1253,300
20240311,115000,67329093,1253,1253,1253,1253,0
20240311,114900,67329093,1253,1253,1253,1253,0
20240311,114800,67329093,1253,1253,1253,1253,0
20240311,114700,67329093,1253,1253,1253,1253,0
20240311,114600,67329093,1253,1253,1253,1253,0
20240311,114500,67329093,1253,1253,1253,1253,0
20240311,114400,67329093,1253,1253,1253,1253,0
20240311,114300,67329093,1253,1253,1253,1253,0
20240311,114200,67329093,1253,1253,1253,1253,0
20240311,114100,67329093,1253,1253,1253,1253,0
20240311,114000,67329093,1253,1253,1253,1253,0
20240311,113900,67329093,1253,1253,1253,1253,0
20240311,113800,67329093,1253,1253,1253,1253,0
20240311,113700,67329093,1253,1253,1253,1253,11
20240311,113600,67315310,1253,1253,1253,1253,0
20240311,113500,67315310,1253,1253,1253,1253,0
20240311,113400,67315310,1253,1253,1253,1253,0
20240311,113300,67315310,1253,1253,1253,1253,137
20240311,113200,67143649,1252,1251,1252,1251,299
20240311,113100,66769302,1252,1252,1252,1252,0
20240311,113000,66769302,1252,1252,1252,1252,1
20240311,112900,66768050,1252,1251,1252,1251,47
20240311,112800,66709239,1250,1250,1250,1250,0
20240311,112700,66709239,1250,1250,1250,1250,0
20240311,112600,66709239,1250,1250,1250,1250,0
20240311,112500,66709239,1250,1250,1250,1250,0
20240311,112400,66709239,1250,1250,1250,1250,0
20240311,112300,66709239,1250,1250,1250,1250,0
20240311,112200,66709239,1250,1250,1250,1250,0
20240311,112100,66709239,1250,1250,1250,1250,0
20240311,112000,66709239,1250,1250,1250,1250,0
20240311,111900,66709239,1250,1250,1250,1250,0
20240311,111800,66709239,1250,1250,1250,1250,0
20240311,111700,66709239,1250,1250,1250,1250,0
20240311,111600,66709239,1250,1250,1250,1250,0
20240311,111500,66709239,1250,1250,1250,1250,1
20240311,111400,66707989,1250,1250,1250,1250,0
20240311,111300,66707989,1250,1250,1250,1250,0
20240311,111200,66707989,1250,1250,1250,1250,1
20240311,111100,66706739,1250,1250,1250,1250,0
20240311,111000,66706739,1250,1250,1250,1250,0
20240311,110900,66706739,1250,1250,1250,1250,1
20240311,110800,66705489,1250,1250,1250,1250,0
20240311,110700,66705489,1250,1250,1250,1250,1
20240311,110600,66704239,1252,1251,1252,1251,100
20240311,110500,66579040,1250,1250,1250,1250,0
20240311,110400,66579040,1250,1250,1250,1250,2
20240311,110300,66576540,1246,1246,1247,1246,37
20240311,110200,66530435,1246,1247,1247,1246,98
20240311,110100,66408232,1252,1252,1252,1252,0
20240311,110000,66408232,1252,1252,1252,1252,0
20240311,105900,66408232,1252,1252,1252,1252,0
20240311,105800,66408232,1252,1252,1252,1252,0
20240311,105700,66408232,1252,1252,1252,1252,0
20240311,105600,66408232,1252,1252,1252,1252,0
20240311,105500,66408232,1252,1252,1252,1252,0
20240311,105400,66408232,1252,1252,1252,1252,0
20240311,105300,66408232,1252,1252,1252,1252,0
20240311,105200,66408232,1252,1252,1252,1252,0
20240311,105100,66408232,1252,1252,1252,1252,0
20240311,105000,66408232,1252,1252,1252,1252,0
20240311,104900,66408232,1252,1252,1252,1252,0
20240311,104800,66408232,1252,1252,1252,1252,0
20240311,104700,66408232,1252,1251,1252,1251,724
20240311,104600,65501786,1252,1252,1252,1252,0
20240311,104500,65501786,1252,1252,1252,1252,0
20240311,104400,65501786,1252,1252,1252,1252,0
20240311,104300,65501786,1252,1252,1252,1252,0
20240311,104200,65501786,1252,1252,1252,1252,0
20240311,104100,65501786,1252,1252,1252,1252,0
20240311,104000,65501786,1252,1252,1252,1252,0
20240311,103900,65501786,1252,1252,1252,1252,0
20240311,103800,65501786,1252,1249,1252,1249,100
20240311,103700,65376595,1250,1250,1250,1250,0
20240311,103600,65376595,1250,1250,1250,1250,0
20240311,103500,65376595,1250,1250,1250,1250,0
20240311,103400,65376595,1250,1250,1250,1250,0
20240311,103300,65376595,1250,1250,1250,1250,0
20240311,103200,65376595,1250,1250,1250,1250,0
20240311,103100,65376595,1250,1250,1250,1250,0
20240311,103000,65376595,1250,1251,1252,1250,4030
20240311,102900,60331187,1252,1252,1252,1252,0
20240311,102800,60331187,1252,1252,1252,1252,0
20240311,102700,60331187,1252,1252,1252,1252,0
20240311,102600,60331187,1252,1252,1252,1252,0
20240311,102500,60331187,1252,1252,1252,1252,0
20240311,102400,60331187,1252,1252,1252,1252,0
20240311,102300,60331187,1252,1252,1252,1252,0
20240311,102200,60331187,1252,1252,1252,1252,0
20240311,102100,60331187,1252,1252,1252,1252,0
20240311,102000,60331187,1252,1252,1252,1252,0
20240311,101900,60331187,1252,1252,1252,1252,0
20240311,101800,60331187,1252,1252,1252,1252,0
20240311,101700,60331187,1252,1252,1252,1252,0
20240311,101600,60331187,1252,1251,1252,1251,3
20240311,101500,60327432,1245,1245,1245,1245,211
20240311,101400,60064737,1252,1252,1252,1252,0
20240311,101300,60064737,1252,1252,1252,1252,0
20240311,101200,60064737,1252,1252,1252,1252,100
20240311,101100,59939537,1251,1251,1251,1251,0
20240311,101000,59939537,1251,1251,1251,1251,0
20240311,100900,59939537,1251,1246,1251,1245,47
20240311,100800,59881006,1245,1251,1251,1245,673
20240311,100700,59042470,1252,1252,1252,1252,0
20240311,100600,59042470,1252,1252,1252,1252,54
20240311,100500,58974862,1252,1252,1252,1252,0
20240311,100400,58974862,1252,1252,1252,1252,1
20240311,100300,58973610,1252,1252,1252,1252,0
20240311,100200,58973610,1252,1252,1252,1252,0
20240311,100100,58973610,1252,1252,1252,1252,1
20240311,100000,58972358,1252,1251,1252,1251,1148
20240311,095900,57536098,1251,1251,1251,1251,0
20240311,095800,57536098,1251,1251,1251,1251,2
20240311,095700,57533596,1251,1251,1251,1251,0
20240311,095600,57533596,1251,1251,1251,1251,2
20240311,095500,57531094,1249,1249,1249,1249,0
20240311,095400,57531094,1249,1249,1249,1249,0
20240311,095300,57531094,1249,1249,1249,1249,52
20240311,095200,57466146,1249,1249,1249,1249,10
20240311,095100,57453656,1249,1249,1249,1249,10
20240311,095000,57441166,1249,1249,1249,1249,0
20240311,094900,57441166,1249,1249,1249,1249,0
20240311,094800,57441166,1249,1249,1249,1249,0
20240311,094700,57441166,1249,1249,1249,1249,10
20240311,094600,57428676,1249,1249,1249,1249,1
20240311,094500,57427427,1249,1249,1249,1249,0
20240311,094400,57427427,1249,1249,1249,1249,1
20240311,094300,57426178,1249,1249,1249,1249,10
20240311,094200,57413688,1249,1249,1249,1249,1
20240311,094100,57412439,1245,1245,1245,1245,0
20240311,094000,57412439,1245,1245,1245,1245,39
20240311,093900,57363884,1250,1250,1250,1250,0
20240311,093800,57363884,1250,1250,1250,1250,0
20240311,093700,57363884,1250,1250,1250,1250,0
20240311,093600,57363884,1250,1250,1250,1250,2587
20240311,093500,54130134,1250,1250,1250,1250,0
20240311,093400,54130134,1250,1250,1250,1250,11
20240311,093300,54116384,1250,1250,1250,1250,11
20240311,093200,54102634,1250,1250,1250,1250,307
20240311,093100,53718884,1250,1250,1250,1250,3
20240311,093000,53715134,1250,1250,1250,1250,1
20240311,092900,53713884,1251,1251,1251,1251,100
20240311,092800,53588784,1252,1252,1252,1252,1
20240311,092700,53587532,1250,1252,1252,1250,6961
20240311,092600,44882348,1252,1252,1252,1252,1
20240311,092500,44881096,1252,1252,1252,1252,0
20240311,092400,44881096,1252,1252,1252,1252,0
20240311,092300,44881096,1252,1252,1252,1252,4
20240311,092200,44876088,1252,1253,1254,1252,133
20240311,092100,44709317,1254,1254,1254,1254,1
20240311,092000,44708063,1255,1252,1255,1252,49
20240311,091900,44646656,1252,1252,1252,1252,0
20240311,091800,44646656,1252,1252,1252,1252,0
20240311,091700,44646656,1252,1252,1252,1252,0
20240311,091600,44646656,1252,1247,1252,1247,2369
20240311,091500,41687476,1247,1247,1247,1247,0
20240311,091400,41687476,1247,1244,1247,1244,351
20240311,091300,41250458,1242,1238,1242,1237,21846
20240311,091200,14204592,1237,1237,1237,1237,1
20240311,091100,14203355,1232,1239,1239,1232,108
20240311,091000,14069859,1236,1241,1241,1236,76
20240311,090900,13975855,1241,1244,1244,1238,2522
20240311,090800,10839046,1240,1244,1244,1240,3
20240311,090700,10835318,1245,1244,1245,1239,128
20240311,090600,10676595,1244,1244,1244,1244,3
20240311,090500,10672863,1244,1244,1244,1244,2
20240311,090400,10670375,1244,1243,1244,1241,164
20240311,090300,10466594,1244,1242,1244,1242,8
20240311,090200,10456656,1248,1248,1248,1248,0
20240311,090100,10456656,1248,1247,1248,1247,72
20240311,090000,10366801,1247,1250,1250,1247,8294