stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,185100,883164475,2030,2030,2030,2030,9935
20240321,185000,883164475,2030,2030,2030,2030,0
20240321,184900,883164475,2030,2030,2030,2030,0
20240321,184800,883164475,2030,2030,2030,2030,0
20240321,184700,883164475,2030,2030,2030,2030,0
20240321,184600,883164475,2030,2030,2030,2030,0
20240321,184500,883164475,2030,2030,2030,2030,0
20240321,184400,883164475,2030,2030,2030,2030,0
20240321,184300,883164475,2030,2030,2030,2030,0
20240321,184200,883164475,2030,2030,2030,2030,0
20240321,184100,883164475,2030,2030,2030,2030,0
20240321,184000,883164475,2030,2030,2030,2030,0
20240321,183900,883164475,2030,2030,2030,2030,0
20240321,183800,883164475,2030,2030,2030,2030,0
20240321,183700,883164475,2030,2030,2030,2030,0
20240321,183600,883164475,2030,2030,2030,2030,0
20240321,183500,883164475,2030,2030,2030,2030,0
20240321,183400,883164475,2030,2030,2030,2030,0
20240321,183300,883164475,2030,2030,2030,2030,0
20240321,183200,883164475,2030,2030,2030,2030,0
20240321,183100,883164475,2030,2030,2030,2030,0
20240321,183000,883164475,2030,2030,2030,2030,0
20240321,182900,883164475,2030,2030,2030,2030,0
20240321,182800,883164475,2030,2030,2030,2030,0
20240321,182700,883164475,2030,2030,2030,2030,0
20240321,182600,883164475,2030,2030,2030,2030,0
20240321,182500,883164475,2030,2030,2030,2030,0
20240321,182400,883164475,2030,2030,2030,2030,0
20240321,182300,883164475,2030,2030,2030,2030,0
20240321,182200,883164475,2030,2030,2030,2030,0
20240321,182100,883164475,2030,2030,2030,2030,9935
20240321,182000,883164475,2030,2030,2030,2030,0
20240321,181900,883164475,2030,2030,2030,2030,0
20240321,181800,883164475,2030,2030,2030,2030,0
20240321,181700,883164475,2030,2030,2030,2030,0
20240321,181600,883164475,2030,2030,2030,2030,0
20240321,181500,883164475,2030,2030,2030,2030,0
20240321,181400,883164475,2030,2030,2030,2030,0
20240321,181300,883164475,2030,2030,2030,2030,0
20240321,181200,883164475,2030,2030,2030,2030,0
20240321,181100,883164475,2030,2030,2030,2030,0
20240321,181000,883164475,2030,2030,2030,2030,0
20240321,180900,883164475,2030,2030,2030,2030,0
20240321,180800,883164475,2030,2030,2030,2030,0
20240321,180700,883164475,2030,2030,2030,2030,0
20240321,180600,883164475,2030,2030,2030,2030,0
20240321,180500,883164475,2030,2030,2030,2030,0
20240321,180400,883164475,2030,2030,2030,2030,0
20240321,180300,883164475,2030,2030,2030,2030,0
20240321,180200,883164475,2030,2030,2030,2030,0
20240321,180100,883164475,2030,2030,2030,2030,0
20240321,180000,883164475,2030,2030,2030,2030,0
20240321,175900,883164475,2030,2030,2030,2030,0
20240321,175800,883164475,2030,2030,2030,2030,0
20240321,175700,883164475,2030,2030,2030,2030,0
20240321,175600,883164475,2030,2030,2030,2030,0
20240321,175500,883164475,2030,2030,2030,2030,0
20240321,175400,883164475,2030,2030,2030,2030,0
20240321,175300,883164475,2030,2030,2030,2030,0
20240321,175200,883164475,2030,2030,2030,2030,0
20240321,175100,883164475,2030,2030,2030,2030,9935
20240321,175000,883164475,2030,2030,2030,2030,0
20240321,174900,883164475,2030,2030,2030,2030,0
20240321,174800,883164475,2030,2030,2030,2030,0
20240321,174700,883164475,2030,2030,2030,2030,0
20240321,174600,883164475,2030,2030,2030,2030,0
20240321,174500,883164475,2030,2030,2030,2030,0
20240321,174400,883164475,2030,2030,2030,2030,0
20240321,174300,883164475,2030,2030,2030,2030,0
20240321,174200,883164475,2030,2030,2030,2030,0
20240321,174100,883164475,2030,2030,2030,2030,0
20240321,174000,883164475,2030,2030,2030,2030,0
20240321,173900,883164475,2030,2030,2030,2030,0
20240321,173800,883164475,2030,2030,2030,2030,0
20240321,173700,883164475,2030,2030,2030,2030,0
20240321,173600,883164475,2030,2030,2030,2030,0
20240321,173500,883164475,2030,2030,2030,2030,0
20240321,173400,883164475,2030,2030,2030,2030,0
20240321,173300,883164475,2030,2030,2030,2030,0
20240321,173200,883164475,2030,2030,2030,2030,0
20240321,173100,883164475,2030,2030,2030,2030,0
20240321,173000,883164475,2030,2030,2030,2030,0
20240321,172900,883164475,2030,2030,2030,2030,0
20240321,172800,883164475,2030,2030,2030,2030,0
20240321,172700,883164475,2030,2030,2030,2030,0
20240321,172600,883164475,2030,2030,2030,2030,0
20240321,172500,883164475,2030,2030,2030,2030,0
20240321,172400,883164475,2030,2030,2030,2030,0
20240321,172300,883164475,2030,2030,2030,2030,0
20240321,172200,883164475,2030,2030,2030,2030,0
20240321,172100,883164475,2030,2030,2030,2030,9935
20240321,172000,883164475,2030,2030,2030,2030,0
20240321,171900,883164475,2030,2030,2030,2030,0
20240321,171800,883164475,2030,2030,2030,2030,0
20240321,171700,883164475,2030,2030,2030,2030,0
20240321,171600,883164475,2030,2030,2030,2030,0
20240321,171500,883164475,2030,2030,2030,2030,0
20240321,171400,883164475,2030,2030,2030,2030,0
20240321,171300,883164475,2030,2030,2030,2030,0
20240321,171200,883164475,2030,2030,2030,2030,0
20240321,171100,883164475,2030,2030,2030,2030,0
20240321,171000,883164475,2030,2030,2030,2030,0
20240321,170900,883164475,2030,2030,2030,2030,0
20240321,170800,883164475,2030,2030,2030,2030,0
20240321,170700,883164475,2030,2030,2030,2030,0
20240321,170600,883164475,2030,2030,2030,2030,0
20240321,170500,883164475,2030,2030,2030,2030,0
20240321,170400,883164475,2030,2030,2030,2030,0
20240321,170300,883164475,2030,2030,2030,2030,0
20240321,170200,883164475,2030,2030,2030,2030,0
20240321,170100,883164475,2030,2030,2030,2030,0
20240321,170000,883164475,2030,2030,2030,2030,0
20240321,165900,883164475,2030,2030,2030,2030,0
20240321,165800,883164475,2030,2030,2030,2030,0
20240321,165700,883164475,2030,2030,2030,2030,0
20240321,165600,883164475,2030,2030,2030,2030,0
20240321,165500,883164475,2030,2030,2030,2030,0
20240321,165400,883164475,2030,2030,2030,2030,0
20240321,165300,883164475,2030,2030,2030,2030,0
20240321,165200,883164475,2030,2030,2030,2030,0
20240321,165100,883164475,2030,2030,2030,2030,9935
20240321,165000,883164475,2030,2030,2030,2030,0
20240321,164900,883164475,2030,2030,2030,2030,0
20240321,164800,883164475,2030,2030,2030,2030,0
20240321,164700,883164475,2030,2030,2030,2030,0
20240321,164600,883164475,2030,2030,2030,2030,0
20240321,164500,883164475,2030,2030,2030,2030,0
20240321,164400,883164475,2030,2030,2030,2030,0
20240321,164300,883164475,2030,2030,2030,2030,0
20240321,164200,883164475,2030,2030,2030,2030,0
20240321,164100,883164475,2030,2030,2030,2030,0
20240321,164000,883164475,2030,2030,2030,2030,0
20240321,163900,883164475,2030,2030,2030,2030,0
20240321,163800,883164475,2030,2030,2030,2030,0
20240321,163700,883164475,2030,2030,2030,2030,0
20240321,163600,883164475,2030,2030,2030,2030,0
20240321,163500,883164475,2030,2030,2030,2030,0
20240321,163400,883164475,2030,2030,2030,2030,0
20240321,163300,883164475,2030,2030,2030,2030,0
20240321,163200,883164475,2030,2030,2030,2030,0
20240321,163100,883164475,2030,2030,2030,2030,0
20240321,163000,883164475,2030,2030,2030,2030,0
20240321,162900,883164475,2030,2030,2030,2030,0
20240321,162800,883164475,2030,2030,2030,2030,0
20240321,162700,883164475,2030,2030,2030,2030,0
20240321,162600,883164475,2030,2030,2030,2030,0
20240321,162500,883164475,2030,2030,2030,2030,0
20240321,162400,883164475,2030,2030,2030,2030,0
20240321,162300,883164475,2030,2030,2030,2030,0
20240321,162200,883164475,2030,2030,2030,2030,0
20240321,162100,883164475,2030,2030,2030,2030,9935
20240321,162000,883164475,2030,2030,2030,2030,0
20240321,161900,883164475,2030,2030,2030,2030,0
20240321,161800,883164475,2030,2030,2030,2030,0
20240321,161700,883164475,2030,2030,2030,2030,0
20240321,161600,883164475,2030,2030,2030,2030,0
20240321,161500,883164475,2030,2030,2030,2030,0
20240321,161400,883164475,2030,2030,2030,2030,0
20240321,161300,883164475,2030,2030,2030,2030,0
20240321,161200,883164475,2030,2030,2030,2030,0
20240321,161100,883164475,2030,2030,2030,2030,0
20240321,161000,883164475,2030,2030,2030,2030,0
20240321,160900,883164475,2030,2030,2030,2030,0
20240321,160800,883164475,2030,2030,2030,2030,0
20240321,160700,883164475,2030,2030,2030,2030,0
20240321,160600,883164475,2030,2030,2030,2030,0
20240321,160500,883164475,2030,2030,2030,2030,0
20240321,160400,883164475,2030,2030,2030,2030,0
20240321,160300,883164475,2030,2030,2030,2030,0
20240321,160200,883164475,2030,2030,2030,2030,0
20240321,160100,883164475,2030,2030,2030,2030,0
20240321,160000,883164475,2030,2030,2030,2030,0
20240321,155900,883164475,2030,2030,2030,2030,0
20240321,155800,883164475,2030,2030,2030,2030,0
20240321,155700,883164475,2030,2030,2030,2030,0
20240321,155600,883164475,2030,2030,2030,2030,0
20240321,155500,883164475,2030,2030,2030,2030,0
20240321,155400,883164475,2030,2030,2030,2030,0
20240321,155300,883164475,2030,2030,2030,2030,0
20240321,155200,883164475,2030,2030,2030,2030,0
20240321,155100,883164475,2030,2030,2030,2030,9935
20240321,155000,883164475,2030,2030,2030,2030,0
20240321,154900,883164475,2030,2030,2030,2030,0
20240321,154800,883164475,2030,2030,2030,2030,0
20240321,154700,883164475,2030,2030,2030,2030,0
20240321,154600,883164475,2030,2030,2030,2030,0
20240321,154500,883164475,2030,2030,2030,2030,0
20240321,154400,883164475,2030,2030,2030,2030,0
20240321,154300,883164475,2030,2030,2030,2030,0
20240321,154200,883164475,2030,2030,2030,2030,0
20240321,154100,883164475,2030,2030,2030,2030,0
20240321,154000,883164475,2030,2030,2030,2030,0
20240321,153900,883164475,2030,2030,2030,2030,0
20240321,153800,883164475,2030,2030,2030,2030,0
20240321,153700,883164475,2030,2030,2030,2030,0
20240321,153600,883164475,2030,2030,2030,2030,0
20240321,153500,883164475,2030,2030,2030,2030,0
20240321,153400,883164475,2030,2030,2030,2030,0
20240321,153300,883164475,2030,2030,2030,2030,0
20240321,153200,883164475,2030,2030,2030,2030,0
20240321,153100,883164475,2030,2030,2030,2030,0
20240321,153000,883164475,2030,2030,2030,2030,9935
20240321,152900,862996425,2040,2040,2040,2040,0
20240321,152800,862996425,2040,2040,2040,2040,0
20240321,152700,862996425,2040,2040,2040,2040,0
20240321,152600,862996425,2040,2040,2040,2040,0
20240321,152500,862996425,2040,2040,2040,2040,0
20240321,152400,862996425,2040,2040,2040,2040,0
20240321,152300,862996425,2040,2040,2040,2040,0
20240321,152200,862996425,2040,2040,2040,2040,0
20240321,152100,862996425,2040,2040,2040,2040,0
20240321,152000,862996425,2040,2040,2040,2040,0
20240321,151900,862996425,2040,2040,2040,2035,4520
20240321,151800,853788155,2040,2035,2040,2035,5
20240321,151700,853777970,2035,2035,2035,2035,0
20240321,151600,853777970,2035,2040,2040,2035,2022
20240321,151500,849655590,2040,2040,2040,2040,0
20240321,151400,849655590,2040,2035,2040,2035,255
20240321,151300,849136640,2035,2035,2035,2035,0
20240321,151200,849136640,2035,2035,2035,2035,5550
20240321,151100,837842390,2030,2035,2035,2030,23280
20240321,151000,790477590,2040,2040,2040,2040,0
20240321,150900,790477590,2040,2040,2040,2040,100
20240321,150800,790273590,2035,2035,2035,2035,966
20240321,150700,788307780,2040,2040,2040,2040,0
20240321,150600,788307780,2040,2035,2040,2035,2501
20240321,150500,783218240,2040,2040,2040,2040,10
20240321,150400,783197840,2040,2040,2040,2040,0
20240321,150300,783197840,2040,2040,2040,2035,112
20240321,150200,782969660,2040,2040,2040,2040,590
20240321,150100,781766060,2040,2040,2040,2040,0
20240321,150000,781766060,2040,2045,2045,2040,110
20240321,145900,781541655,2040,2040,2040,2040,442
20240321,145800,780639975,2035,2040,2040,2035,203
20240321,145700,780226855,2040,2040,2040,2035,305
20240321,145600,779605905,2045,2045,2045,2045,100
20240321,145500,779401405,2040,2040,2040,2040,600
20240321,145400,778177405,2040,2040,2040,2040,21
20240321,145300,778134565,2035,2040,2040,2035,13
20240321,145200,778108050,2040,2040,2040,2040,100
20240321,145100,777904050,2035,2035,2035,2035,0
20240321,145000,777904050,2035,2040,2040,2035,965
20240321,144900,775940245,2040,2040,2040,2040,94
20240321,144800,775748485,2040,2040,2040,2040,53
20240321,144700,775640365,2040,2040,2040,2040,1400
20240321,144600,772784365,2040,2040,2040,2040,42
20240321,144500,772698685,2050,2050,2050,2050,1
20240321,144400,772696635,2040,2040,2050,2040,455
20240321,144300,771768395,2050,2050,2050,2050,1
20240321,144200,771766345,2040,2050,2050,2040,6
20240321,144100,771754055,2040,2040,2040,2040,1
20240321,144000,771752015,2050,2050,2050,2050,15
20240321,143900,771721265,2050,2050,2050,2050,0
20240321,143800,771721265,2050,2045,2050,2045,653
20240321,143700,770385865,2045,2045,2045,2045,466
20240321,143600,769432895,2040,2040,2040,2040,1
20240321,143500,769430855,2045,2045,2045,2045,0
20240321,143400,769430855,2045,2045,2045,2045,87
20240321,143300,769252940,2045,2045,2045,2045,2
20240321,143200,769248850,2035,2040,2040,2035,155
20240321,143100,768933050,2045,2045,2045,2045,1
20240321,143000,768931005,2035,2045,2045,2035,3140
20240321,142900,762534855,2045,2045,2045,2045,1
20240321,142800,762532810,2050,2050,2050,2050,0
20240321,142700,762532810,2050,2050,2050,2050,100
20240321,142600,762327810,2050,2050,2050,2050,10
20240321,142500,762307310,2050,2040,2050,2040,6005
20240321,142400,750057100,2050,2050,2050,2040,3073
20240321,142300,743758450,2045,2040,2050,2040,2431
20240321,142200,738778625,2040,2040,2045,2040,6
20240321,142100,738766375,2040,2040,2040,2040,2
20240321,142000,738762295,2040,2040,2040,2040,5
20240321,141900,738752095,2040,2040,2040,2040,4
20240321,141800,738743935,2040,2040,2040,2040,2
20240321,141700,738739855,2040,2040,2040,2040,71
20240321,141600,738595015,2040,2040,2040,2040,4
20240321,141500,738586855,2050,2040,2050,2040,4
20240321,141400,738578685,2040,2040,2050,2040,1085
20240321,141300,736359875,2045,2040,2045,2040,7
20240321,141200,736345585,2045,2040,2045,2040,9
20240321,141100,736327200,2040,2040,2040,2040,989
20240321,141000,734309640,2040,2045,2045,2040,3
20240321,140900,734303515,2040,2040,2040,2040,5
20240321,140800,734293315,2040,2040,2040,2040,44
20240321,140700,734203555,2040,2040,2040,2040,2
20240321,140600,734199475,2040,2040,2040,2040,5
20240321,140500,734189275,2040,2040,2040,2040,5
20240321,140400,734179075,2040,2040,2040,2040,88
20240321,140300,733999555,2040,2040,2040,2040,5
20240321,140200,733989355,2045,2040,2045,2040,6
20240321,140100,733977110,2035,2035,2035,2035,2
20240321,140000,733973040,2035,2045,2045,2035,2930
20240321,135900,727993555,2035,2035,2045,2035,5
20240321,135800,727983370,2035,2035,2035,2035,2
20240321,135700,727979300,2035,2035,2040,2035,3243
20240321,135600,721363605,2035,2040,2040,2035,16780
20240321,135500,687132415,2040,2040,2040,2040,4
20240321,135400,687124255,2040,2040,2040,2040,3
20240321,135300,687118135,2050,2050,2050,2050,1
20240321,135200,687116085,2040,2040,2040,2040,1
20240321,135100,687114045,2045,2045,2045,2045,0
20240321,135000,687114045,2045,2045,2045,2045,0
20240321,134900,687114045,2045,2045,2045,2045,0
20240321,134800,687114045,2045,2045,2045,2045,318
20240321,134700,686463735,2045,2045,2045,2045,0
20240321,134600,686463735,2045,2045,2045,2045,13
20240321,134500,686437150,2045,2045,2045,2045,0
20240321,134400,686437150,2045,2045,2045,2045,0
20240321,134300,686437150,2045,2045,2045,2045,0
20240321,134200,686437150,2045,2045,2045,2045,904
20240321,134100,684588470,2045,2045,2045,2045,502
20240321,134000,683561880,2050,2050,2050,2050,1
20240321,133900,683559830,2050,2050,2050,2050,0
20240321,133800,683559830,2050,2050,2050,2050,10
20240321,133700,683539330,2050,2050,2050,2050,0
20240321,133600,683539330,2050,2050,2050,2050,0
20240321,133500,683539330,2050,2050,2050,2050,1837
20240321,133400,679773480,2050,2045,2050,2045,514
20240321,133300,678721030,2045,2045,2045,2045,0
20240321,133200,678721030,2045,2050,2050,2045,6
20240321,133100,678708735,2050,2050,2050,2050,501
20240321,133000,677681685,2050,2050,2050,2050,1000
20240321,132900,675631685,2050,2050,2050,2050,1
20240321,132800,675629635,2050,2050,2050,2050,8302
20240321,132700,658610535,2050,2050,2050,2050,0
20240321,132600,658610535,2050,2045,2050,2045,60
20240321,132500,658487650,2050,2050,2050,2050,1
20240321,132400,658485600,2045,2045,2045,2045,0
20240321,132300,658485600,2045,2045,2045,2045,100
20240321,132200,658281100,2050,2050,2050,2050,0
20240321,132100,658281100,2050,2050,2050,2050,0
20240321,132000,658281100,2050,2045,2050,2040,600
20240321,131900,657055475,2045,2045,2045,2045,0
20240321,131800,657055475,2045,2045,2045,2045,875
20240321,131700,655266100,2045,2045,2045,2045,0
20240321,131600,655266100,2045,2045,2045,2045,3825
20240321,131500,647443975,2045,2045,2045,2045,0
20240321,131400,647443975,2045,2045,2045,2045,0
20240321,131300,647443975,2045,2045,2045,2045,15
20240321,131200,647413300,2045,2045,2045,2045,4966
20240321,131100,637257830,2050,2050,2055,2050,5001
20240321,131000,627005775,2050,2050,2050,2050,0
20240321,130900,627005775,2050,2050,2050,2050,50
20240321,130800,626903275,2050,2050,2050,2050,5
20240321,130700,626893025,2050,2050,2050,2050,0
20240321,130600,626893025,2050,2050,2050,2050,1
20240321,130500,626890975,2045,2045,2045,2045,50
20240321,130400,626788725,2045,2045,2045,2045,0
20240321,130300,626788725,2045,2045,2045,2045,0
20240321,130200,626788725,2045,2050,2050,2045,272
20240321,130100,626231645,2045,2045,2050,2045,556
20240321,130000,625094130,2050,2050,2050,2050,0
20240321,125900,625094130,2050,2050,2050,2050,0
20240321,125800,625094130,2050,2055,2055,2050,6489
20240321,125700,611786680,2055,2055,2055,2050,773
20240321,125600,610201525,2055,2045,2055,2045,4425
20240321,125500,601134170,2050,2050,2050,2050,0
20240321,125400,601134170,2050,2050,2050,2050,2
20240321,125300,601130070,2050,2050,2050,2050,0
20240321,125200,601130070,2050,2050,2050,2050,786
20240321,125100,599518770,2050,2050,2050,2050,4008
20240321,125000,591302370,2050,2050,2050,2050,5436
20240321,124900,580158570,2055,2050,2055,2050,2601
20240321,124800,574818525,2055,2050,2055,2050,14634
20240321,124700,544818815,2055,2055,2055,2055,400
20240321,124600,543996815,2055,2045,2055,2045,36736
20240321,124500,468696880,2040,2040,2040,2040,902
20240321,124400,466856800,2040,2040,2040,2040,10
20240321,124300,466836400,2040,2040,2040,2040,10
20240321,124200,466816000,2040,2040,2040,2040,200
20240321,124100,466408000,2040,2040,2040,2040,0
20240321,124000,466408000,2040,2040,2040,2040,0
20240321,123900,466408000,2040,2040,2040,2040,0
20240321,123800,466408000,2040,2040,2040,2040,232
20240321,123700,465934720,2035,2035,2035,2035,20
20240321,123600,465894020,2040,2040,2040,2040,0
20240321,123500,465894020,2040,2040,2040,2040,0
20240321,123400,465894020,2040,2040,2040,2040,0
20240321,123300,465894020,2040,2040,2040,2040,0
20240321,123200,465894020,2040,2040,2040,2040,30
20240321,123100,465832820,2040,2040,2040,2040,788
20240321,123000,464225300,2035,2035,2035,2035,0
20240321,122900,464225300,2035,2035,2035,2035,0
20240321,122800,464225300,2035,2035,2035,2035,100
20240321,122700,464021800,2040,2040,2040,2040,0
20240321,122600,464021800,2040,2040,2040,2040,151
20240321,122500,463713760,2040,2040,2040,2040,501
20240321,122400,462691720,2040,2040,2040,2040,2500
20240321,122300,457591720,2040,2040,2040,2040,0
20240321,122200,457591720,2040,2040,2040,2040,0
20240321,122100,457591720,2040,2040,2040,2040,0
20240321,122000,457591720,2040,2040,2040,2040,1
20240321,121900,457589680,2040,2040,2040,2040,0
20240321,121800,457589680,2040,2035,2040,2035,17
20240321,121700,457555035,2040,2040,2040,2040,0
20240321,121600,457555035,2040,2040,2040,2040,2
20240321,121500,457550955,2040,2040,2040,2040,1
20240321,121400,457548915,2035,2035,2035,2035,0
20240321,121300,457548915,2035,2035,2035,2035,0
20240321,121200,457548915,2035,2035,2035,2035,22
20240321,121100,457504145,2030,2030,2030,2030,20
20240321,121000,457463545,2035,2035,2035,2035,400
20240321,120900,456649545,2035,2035,2035,2035,300
20240321,120800,456039045,2035,2035,2035,2035,50
20240321,120700,455937295,2035,2035,2035,2035,350
20240321,120600,455225045,2040,2040,2040,2040,1
20240321,120500,455223005,2030,2030,2030,2030,0
20240321,120400,455223005,2030,2030,2030,2030,0
20240321,120300,455223005,2030,2030,2030,2030,20
20240321,120200,455182405,2030,2030,2030,2030,17000
20240321,120100,420672405,2030,2040,2040,2030,719
20240321,120000,419211325,2030,2030,2030,2030,0
20240321,115900,419211325,2030,2030,2030,2030,0
20240321,115800,419211325,2030,2030,2030,2030,749
20240321,115700,417690855,2035,2035,2035,2035,482
20240321,115600,416709985,2035,2035,2035,2035,0
20240321,115500,416709985,2035,2035,2035,2035,3100
20240321,115400,410401485,2035,2035,2035,2035,1664
20240321,115300,407015245,2035,2035,2035,2035,101
20240321,115200,406809710,2035,2035,2035,2035,0
20240321,115100,406809710,2035,2035,2035,2035,0
20240321,115000,406809710,2035,2035,2035,2035,500
20240321,114900,405792210,2040,2040,2040,2040,0
20240321,114800,405792210,2040,2040,2040,2040,0
20240321,114700,405792210,2040,2040,2040,2040,1
20240321,114600,405790170,2040,2040,2040,2040,50
20240321,114500,405688170,2040,2040,2040,2040,0
20240321,114400,405688170,2040,2040,2040,2040,0
20240321,114300,405688170,2040,2040,2040,2040,14
20240321,114200,405659610,2030,2035,2035,2030,1000
20240321,114100,403627255,2040,2040,2040,2040,4
20240321,114000,403619095,2040,2040,2040,2035,1750
20240321,113900,400054095,2040,2040,2040,2040,0
20240321,113800,400054095,2040,2040,2040,2040,0
20240321,113700,400054095,2040,2040,2040,2040,0
20240321,113600,400054095,2040,2040,2040,2040,0
20240321,113500,400054095,2040,2040,2040,2040,1
20240321,113400,400052055,2040,2040,2040,2040,0
20240321,113300,400052055,2040,2040,2040,2040,50
20240321,113200,399950055,2040,2040,2040,2040,2
20240321,113100,399945975,2035,2035,2035,2035,0
20240321,113000,399945975,2035,2035,2035,2035,13
20240321,112900,399919520,2035,2035,2035,2035,379
20240321,112800,399148255,2040,2040,2040,2040,20
20240321,112700,399107455,2040,2040,2040,2040,0
20240321,112600,399107455,2040,2040,2040,2040,100
20240321,112500,398903455,2035,2035,2035,2035,3
20240321,112400,398897350,2035,2035,2035,2035,0
20240321,112300,398897350,2035,2025,2035,2025,21
20240321,112200,398854810,2030,2030,2030,2025,7116
20240321,112100,384440840,2030,2035,2035,2030,10000
20240321,112000,364131400,2035,2035,2035,2035,3
20240321,111900,364125295,2040,2040,2040,2040,1
20240321,111800,364123255,2035,2035,2035,2035,160
20240321,111700,363797655,2035,2035,2035,2035,100
20240321,111600,363594155,2040,2040,2040,2040,0
20240321,111500,363594155,2040,2040,2040,2040,200
20240321,111400,363186155,2040,2040,2040,2040,1
20240321,111300,363184115,2035,2035,2035,2035,0
20240321,111200,363184115,2035,2035,2040,2035,1699
20240321,111100,359726645,2040,2040,2040,2040,1
20240321,111000,359724605,2040,2040,2040,2035,434
20240321,110900,358839265,2040,2040,2040,2040,155
20240321,110800,358523065,2035,2035,2035,2035,12
20240321,110700,358498645,2040,2040,2040,2040,0
20240321,110600,358498645,2040,2040,2040,2040,5
20240321,110500,358488445,2040,2040,2040,2040,0
20240321,110400,358488445,2040,2040,2040,2040,0
20240321,110300,358488445,2040,2040,2040,2040,0
20240321,110200,358488445,2040,2040,2040,2040,1
20240321,110100,358486405,2040,2040,2040,2040,1
20240321,110000,358484365,2040,2035,2040,2035,51
20240321,105900,358380575,2035,2035,2035,2035,656
20240321,105800,357045615,2035,2035,2035,2035,0
20240321,105700,357045615,2035,2035,2035,2030,62
20240321,105600,356919690,2035,2035,2035,2035,0
20240321,105500,356919690,2035,2035,2035,2035,0
20240321,105400,356919690,2035,2035,2035,2035,0
20240321,105300,356919690,2035,2035,2035,2035,2049
20240321,105200,352749975,2035,2035,2035,2035,10
20240321,105100,352729625,2030,2030,2030,2030,650
20240321,105000,351410125,2030,2035,2035,2030,1282
20240321,104900,348806440,2035,2035,2035,2035,0
20240321,104800,348806440,2035,2035,2035,2035,5
20240321,104700,348796265,2030,2030,2030,2030,152
20240321,104600,348487705,2030,2030,2030,2030,0
20240321,104500,348487705,2030,2030,2030,2030,0
20240321,104400,348487705,2030,2030,2030,2030,14041
20240321,104300,319984475,2030,2035,2035,2030,3773
20240321,104200,312308915,2040,2040,2040,2040,0
20240321,104100,312308915,2040,2040,2040,2040,0
20240321,104000,312308915,2040,2040,2040,2040,18
20240321,103900,312272195,2035,2035,2035,2035,300
20240321,103800,311661695,2040,2040,2040,2040,374
20240321,103700,310898735,2040,2040,2040,2040,61
20240321,103600,310774295,2040,2040,2040,2040,0
20240321,103500,310774295,2040,2040,2040,2040,40
20240321,103400,310692695,2040,2040,2040,2040,0
20240321,103300,310692695,2040,2040,2040,2040,0
20240321,103200,310692695,2040,2040,2040,2040,0
20240321,103100,310692695,2040,2040,2040,2040,770
20240321,103000,309121895,2040,2040,2040,2040,200
20240321,102900,308713895,2040,2040,2040,2040,0
20240321,102800,308713895,2040,2040,2040,2040,0
20240321,102700,308713895,2040,2040,2040,2040,0
20240321,102600,308713895,2040,2040,2040,2040,122
20240321,102500,308465015,2040,2040,2040,2040,10
20240321,102400,308444615,2035,2035,2035,2035,54
20240321,102300,308334725,2035,2035,2035,2035,0
20240321,102200,308334725,2035,2035,2035,2035,0
20240321,102100,308334725,2035,2035,2035,2035,281
20240321,102000,307762890,2035,2035,2035,2035,12
20240321,101900,307738470,2030,2035,2035,2030,2311
20240321,101800,303042640,2035,2035,2035,2035,1367
20240321,101700,300260795,2040,2040,2040,2040,1
20240321,101600,300258755,2035,2035,2035,2035,0
20240321,101500,300258755,2035,2040,2040,2035,3619
20240321,101400,292894080,2040,2040,2040,2040,1301
20240321,101300,290240040,2040,2040,2040,2040,0
20240321,101200,290240040,2040,2040,2040,2040,415
20240321,101100,289393440,2040,2040,2040,2040,0
20240321,101000,289393440,2040,2040,2040,2040,0
20240321,100900,289393440,2040,2040,2040,2040,1000
20240321,100800,287353440,2040,2040,2040,2040,2001
20240321,100700,283271400,2040,2040,2040,2040,1282
20240321,100600,280656120,2040,2040,2040,2040,1485
20240321,100500,277626720,2045,2045,2045,2045,5
20240321,100400,277616495,2045,2045,2045,2045,1
20240321,100300,277614450,2045,2045,2045,2045,251
20240321,100200,277101155,2045,2045,2045,2045,65
20240321,100100,276968230,2040,2045,2045,2040,63
20240321,100000,276839540,2040,2040,2040,2040,1000
20240321,095900,274799540,2045,2045,2045,2045,0
20240321,095800,274799540,2045,2045,2045,2045,0
20240321,095700,274799540,2045,2045,2045,2045,0
20240321,095600,274799540,2045,2045,2045,2045,0
20240321,095500,274799540,2045,2045,2045,2045,0
20240321,095400,274799540,2045,2045,2045,2045,672
20240321,095300,273425300,2040,2040,2040,2040,3006
20240321,095200,267293060,2045,2045,2045,2045,2
20240321,095100,267288970,2040,2040,2040,2040,0
20240321,095000,267288970,2040,2040,2040,2040,500
20240321,094900,266268970,2040,2040,2040,2040,1110
20240321,094800,264004570,2045,2045,2045,2045,3
20240321,094700,263998435,2040,2040,2040,2040,25
20240321,094600,263947435,2040,2040,2045,2040,655
20240321,094500,262611215,2045,2045,2045,2045,1
20240321,094400,262609170,2045,2045,2045,2045,3
20240321,094300,262603035,2040,2040,2040,2040,51
20240321,094200,262498995,2035,2040,2040,2030,4516
20240321,094100,253321810,2040,2040,2040,2040,100
20240321,094000,253117810,2040,2045,2045,2040,600
20240321,093900,251892810,2045,2045,2045,2045,197
20240321,093800,251489945,2040,2040,2040,2035,662
20240321,093700,250139965,2040,2040,2040,2040,881
20240321,093600,248342725,2040,2035,2040,2035,1450
20240321,093500,245391965,2035,2035,2040,2035,1058
20240321,093400,243238585,2040,2035,2040,2030,6474
20240321,093300,230090415,2035,2035,2035,2035,3213
20240321,093200,223551960,2035,2035,2035,2035,2674
20240321,093100,218110370,2035,2035,2040,2035,1109
20240321,093000,215853550,2040,2040,2040,2040,2029
20240321,092900,211714390,2045,2045,2045,2045,0
20240321,092800,211714390,2045,2045,2045,2045,2
20240321,092700,211710300,2040,2045,2050,2040,5205
20240321,092600,201070210,2040,2040,2040,2040,642
20240321,092500,199760530,2040,2045,2045,2040,2484
20240321,092400,194693120,2045,2045,2050,2045,2821
20240321,092300,188924120,2045,2040,2050,2040,12118
20240321,092200,164193100,2040,2040,2040,2040,0
20240321,092100,164193100,2040,2040,2040,2040,0
20240321,092000,164193100,2040,2045,2045,2040,260
20240321,091900,163662650,2040,2045,2045,2040,519
20240321,091800,162603640,2045,2045,2045,2045,1561
20240321,091700,159411395,2040,2040,2045,2040,628
20240321,091600,158129850,2045,2045,2045,2045,49
20240321,091500,158029645,2045,2050,2050,2045,2322
20240321,091400,153281150,2045,2045,2045,2045,4606
20240321,091300,143861880,2045,2045,2050,2045,1718
20240321,091200,140348565,2045,2045,2045,2045,3869
20240321,091100,132436460,2050,2055,2055,2050,7954
20240321,091000,116129250,2050,2045,2055,2045,12481
20240321,090900,90540245,2045,2045,2045,2045,660
20240321,090800,89190545,2045,2040,2050,2040,3964
20240321,090700,81082665,2040,2040,2045,2040,4425
20240321,090600,72054925,2040,2040,2045,2040,2710
20240321,090500,66516530,2035,2040,2040,2035,86
20240321,090400,66341270,2050,2035,2050,2035,11994
20240321,090300,41774660,2045,2045,2045,2045,1426
20240321,090200,38858490,2040,2045,2050,2035,1068
20240321,090100,36681460,2045,2045,2050,2045,1155
20240321,090000,34319465,2050,2050,2050,2030,16867