stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190400,81800072,984,984,984,984,6
20240311,190300,81800072,984,984,984,984,0
20240311,190200,81800072,984,984,984,984,0
20240311,190100,81800072,984,984,984,984,0
20240311,190000,81800072,984,984,984,984,0
20240311,185900,81800072,984,984,984,984,0
20240311,185800,81800072,984,984,984,984,0
20240311,185700,81800072,984,984,984,984,0
20240311,185600,81800072,984,984,984,984,0
20240311,185500,81800072,984,984,984,984,0
20240311,185400,81800072,984,984,984,984,0
20240311,185300,81800072,984,984,984,984,0
20240311,185200,81800072,984,984,984,984,0
20240311,185100,81800072,984,984,984,984,0
20240311,185000,81800072,984,984,984,984,0
20240311,184900,81800072,984,984,984,984,0
20240311,184800,81800072,984,984,984,984,0
20240311,184700,81800072,984,984,984,984,0
20240311,184600,81800072,984,984,984,984,0
20240311,184500,81800072,984,984,984,984,0
20240311,184400,81800072,984,984,984,984,0
20240311,184300,81800072,984,984,984,984,0
20240311,184200,81800072,984,984,984,984,0
20240311,184100,81800072,984,984,984,984,0
20240311,184000,81800072,984,984,984,984,0
20240311,183900,81800072,984,984,984,984,0
20240311,183800,81800072,984,984,984,984,0
20240311,183700,81800072,984,984,984,984,0
20240311,183600,81800072,984,984,984,984,0
20240311,183500,81800072,984,984,984,984,0
20240311,183400,81800072,984,984,984,984,6
20240311,183300,81800072,984,984,984,984,0
20240311,183200,81800072,984,984,984,984,0
20240311,183100,81800072,984,984,984,984,0
20240311,183000,81800072,984,984,984,984,0
20240311,182900,81800072,984,984,984,984,0
20240311,182800,81800072,984,984,984,984,0
20240311,182700,81800072,984,984,984,984,0
20240311,182600,81800072,984,984,984,984,0
20240311,182500,81800072,984,984,984,984,0
20240311,182400,81800072,984,984,984,984,0
20240311,182300,81800072,984,984,984,984,0
20240311,182200,81800072,984,984,984,984,0
20240311,182100,81800072,984,984,984,984,0
20240311,182000,81800072,984,984,984,984,0
20240311,181900,81800072,984,984,984,984,0
20240311,181800,81800072,984,984,984,984,0
20240311,181700,81800072,984,984,984,984,0
20240311,181600,81800072,984,984,984,984,0
20240311,181500,81800072,984,984,984,984,0
20240311,181400,81800072,984,984,984,984,0
20240311,181300,81800072,984,984,984,984,0
20240311,181200,81800072,984,984,984,984,0
20240311,181100,81800072,984,984,984,984,0
20240311,181000,81800072,984,984,984,984,0
20240311,180900,81800072,984,984,984,984,0
20240311,180800,81800072,984,984,984,984,0
20240311,180700,81800072,984,984,984,984,0
20240311,180600,81800072,984,984,984,984,0
20240311,180500,81800072,984,984,984,984,0
20240311,180400,81800072,984,984,984,984,6
20240311,180300,81800072,984,984,984,984,0
20240311,180200,81800072,984,984,984,984,0
20240311,180100,81800072,984,984,984,984,0
20240311,180000,81800072,984,984,984,984,0
20240311,175900,81800072,984,984,984,984,0
20240311,175800,81800072,984,984,984,984,0
20240311,175700,81800072,984,984,984,984,0
20240311,175600,81800072,984,984,984,984,0
20240311,175500,81800072,984,984,984,984,0
20240311,175400,81800072,984,984,984,984,0
20240311,175300,81800072,984,984,984,984,0
20240311,175200,81800072,984,984,984,984,0
20240311,175100,81800072,984,984,984,984,0
20240311,175000,81800072,984,984,984,984,0
20240311,174900,81800072,984,984,984,984,0
20240311,174800,81800072,984,984,984,984,0
20240311,174700,81800072,984,984,984,984,0
20240311,174600,81800072,984,984,984,984,0
20240311,174500,81800072,984,984,984,984,0
20240311,174400,81800072,984,984,984,984,0
20240311,174300,81800072,984,984,984,984,0
20240311,174200,81800072,984,984,984,984,0
20240311,174100,81800072,984,984,984,984,0
20240311,174000,81800072,984,984,984,984,0
20240311,173900,81800072,984,984,984,984,0
20240311,173800,81800072,984,984,984,984,0
20240311,173700,81800072,984,984,984,984,0
20240311,173600,81800072,984,984,984,984,0
20240311,173500,81800072,984,984,984,984,0
20240311,173400,81800072,984,984,984,984,6
20240311,173300,81800072,984,984,984,984,0
20240311,173200,81800072,984,984,984,984,0
20240311,173100,81800072,984,984,984,984,0
20240311,173000,81800072,984,984,984,984,0
20240311,172900,81800072,984,984,984,984,0
20240311,172800,81800072,984,984,984,984,0
20240311,172700,81800072,984,984,984,984,0
20240311,172600,81800072,984,984,984,984,0
20240311,172500,81800072,984,984,984,984,0
20240311,172400,81800072,984,984,984,984,0
20240311,172300,81800072,984,984,984,984,0
20240311,172200,81800072,984,984,984,984,0
20240311,172100,81800072,984,984,984,984,0
20240311,172000,81800072,984,984,984,984,0
20240311,171900,81800072,984,984,984,984,0
20240311,171800,81800072,984,984,984,984,0
20240311,171700,81800072,984,984,984,984,0
20240311,171600,81800072,984,984,984,984,0
20240311,171500,81800072,984,984,984,984,0
20240311,171400,81800072,984,984,984,984,0
20240311,171300,81800072,984,984,984,984,0
20240311,171200,81800072,984,984,984,984,0
20240311,171100,81800072,984,984,984,984,0
20240311,171000,81800072,984,984,984,984,0
20240311,170900,81800072,984,984,984,984,0
20240311,170800,81800072,984,984,984,984,0
20240311,170700,81800072,984,984,984,984,0
20240311,170600,81800072,984,984,984,984,0
20240311,170500,81800072,984,984,984,984,0
20240311,170400,81800072,984,984,984,984,6
20240311,170300,81800072,984,984,984,984,0
20240311,170200,81800072,984,984,984,984,0
20240311,170100,81800072,984,984,984,984,0
20240311,170000,81800072,984,984,984,984,0
20240311,165900,81800072,984,984,984,984,0
20240311,165800,81800072,984,984,984,984,0
20240311,165700,81800072,984,984,984,984,0
20240311,165600,81800072,984,984,984,984,0
20240311,165500,81800072,984,984,984,984,0
20240311,165400,81800072,984,984,984,984,0
20240311,165300,81800072,984,984,984,984,0
20240311,165200,81800072,984,984,984,984,0
20240311,165100,81800072,984,984,984,984,0
20240311,165000,81800072,984,984,984,984,0
20240311,164900,81800072,984,984,984,984,0
20240311,164800,81800072,984,984,984,984,0
20240311,164700,81800072,984,984,984,984,0
20240311,164600,81800072,984,984,984,984,0
20240311,164500,81800072,984,984,984,984,0
20240311,164400,81800072,984,984,984,984,0
20240311,164300,81800072,984,984,984,984,0
20240311,164200,81800072,984,984,984,984,0
20240311,164100,81800072,984,984,984,984,0
20240311,164000,81800072,984,984,984,984,0
20240311,163900,81800072,984,984,984,984,0
20240311,163800,81800072,984,984,984,984,0
20240311,163700,81800072,984,984,984,984,0
20240311,163600,81800072,984,984,984,984,0
20240311,163500,81800072,984,984,984,984,0
20240311,163400,81800072,984,984,984,984,6
20240311,163300,81800072,984,984,984,984,0
20240311,163200,81800072,984,984,984,984,0
20240311,163100,81800072,984,984,984,984,0
20240311,163000,81800072,984,984,984,984,0
20240311,162900,81800072,984,984,984,984,0
20240311,162800,81800072,984,984,984,984,0
20240311,162700,81800072,984,984,984,984,0
20240311,162600,81800072,984,984,984,984,0
20240311,162500,81800072,984,984,984,984,0
20240311,162400,81800072,984,984,984,984,0
20240311,162300,81800072,984,984,984,984,0
20240311,162200,81800072,984,984,984,984,0
20240311,162100,81800072,984,984,984,984,0
20240311,162000,81800072,984,984,984,984,0
20240311,161900,81800072,984,984,984,984,0
20240311,161800,81800072,984,984,984,984,0
20240311,161700,81800072,984,984,984,984,0
20240311,161600,81800072,984,984,984,984,0
20240311,161500,81800072,984,984,984,984,0
20240311,161400,81800072,984,984,984,984,0
20240311,161300,81800072,984,984,984,984,0
20240311,161200,81800072,984,984,984,984,0
20240311,161100,81800072,984,984,984,984,0
20240311,161000,81800072,984,984,984,984,0
20240311,160900,81800072,984,984,984,984,0
20240311,160800,81800072,984,984,984,984,0
20240311,160700,81800072,984,984,984,984,0
20240311,160600,81800072,984,984,984,984,0
20240311,160500,81800072,984,984,984,984,0
20240311,160400,81800072,984,984,984,984,6
20240311,160300,81800072,984,984,984,984,0
20240311,160200,81800072,984,984,984,984,0
20240311,160100,81800072,984,984,984,984,0
20240311,160000,81800072,984,984,984,984,0
20240311,155900,81800072,984,984,984,984,0
20240311,155800,81800072,984,984,984,984,0
20240311,155700,81800072,984,984,984,984,0
20240311,155600,81800072,984,984,984,984,0
20240311,155500,81800072,984,984,984,984,0
20240311,155400,81800072,984,984,984,984,0
20240311,155300,81800072,984,984,984,984,0
20240311,155200,81800072,984,984,984,984,0
20240311,155100,81800072,984,984,984,984,0
20240311,155000,81800072,984,984,984,984,0
20240311,154900,81800072,984,984,984,984,0
20240311,154800,81800072,984,984,984,984,0
20240311,154700,81800072,984,984,984,984,0
20240311,154600,81800072,984,984,984,984,0
20240311,154500,81800072,984,984,984,984,0
20240311,154400,81800072,984,984,984,984,0
20240311,154300,81800072,984,984,984,984,0
20240311,154200,81800072,984,984,984,984,0
20240311,154100,81800072,984,984,984,984,0
20240311,154000,81800072,984,984,984,984,0
20240311,153900,81800072,984,984,984,984,0
20240311,153800,81800072,984,984,984,984,0
20240311,153700,81800072,984,984,984,984,0
20240311,153600,81800072,984,984,984,984,0
20240311,153500,81800072,984,984,984,984,0
20240311,153400,81800072,984,984,984,984,6
20240311,153300,81800072,984,984,984,984,0
20240311,153200,81800072,984,984,984,984,0
20240311,153100,81800072,984,984,984,984,0
20240311,153000,81800072,984,984,984,984,6
20240311,152900,81794168,985,985,985,985,0
20240311,152800,81794168,985,985,985,985,0
20240311,152700,81794168,985,985,985,985,0
20240311,152600,81794168,985,985,985,985,0
20240311,152500,81794168,985,985,985,985,0
20240311,152400,81794168,985,985,985,985,0
20240311,152300,81794168,985,985,985,985,0
20240311,152200,81794168,985,985,985,985,0
20240311,152100,81794168,985,985,985,985,0
20240311,152000,81794168,985,985,985,985,0
20240311,151900,81794168,985,985,985,985,0
20240311,151800,81794168,985,985,985,985,0
20240311,151700,81794168,985,985,985,985,0
20240311,151600,81794168,985,985,985,985,500
20240311,151500,81301668,985,985,985,985,150
20240311,151400,81153918,985,985,985,985,31
20240311,151300,81123383,985,985,985,985,515
20240311,151200,80616108,985,985,985,985,0
20240311,151100,80616108,985,985,985,985,0
20240311,151000,80616108,985,990,990,985,208
20240311,150900,80410728,990,990,990,990,300
20240311,150800,80113728,991,991,991,991,0
20240311,150700,80113728,991,985,991,985,3000
20240311,150600,77143998,984,984,984,984,400
20240311,150500,76750398,971,982,984,971,2000
20240311,150400,74796379,971,971,971,971,0
20240311,150300,74796379,971,971,971,971,0
20240311,150200,74796379,971,971,971,971,0
20240311,150100,74796379,971,971,971,971,0
20240311,150000,74796379,971,971,971,971,300
20240311,145900,74505079,966,966,966,966,0
20240311,145800,74505079,966,976,976,966,8680
20240311,145700,66082852,977,977,977,977,0
20240311,145600,66082852,977,977,977,977,0
20240311,145500,66082852,977,977,977,977,0
20240311,145400,66082852,977,977,977,977,0
20240311,145300,66082852,977,977,977,977,0
20240311,145200,66082852,977,977,977,977,0
20240311,145100,66082852,977,977,977,977,1
20240311,145000,66081875,977,977,977,977,0
20240311,144900,66081875,977,977,977,977,21
20240311,144800,66061358,977,977,977,977,36
20240311,144700,66026186,975,977,977,975,1000
20240311,144600,65050184,977,977,977,977,0
20240311,144500,65050184,977,977,977,977,0
20240311,144400,65050184,977,977,977,977,0
20240311,144300,65050184,977,977,977,977,4
20240311,144200,65046276,977,977,977,977,0
20240311,144100,65046276,977,977,977,977,0
20240311,144000,65046276,977,977,977,977,0
20240311,143900,65046276,977,977,977,977,0
20240311,143800,65046276,977,977,977,977,0
20240311,143700,65046276,977,977,977,977,0
20240311,143600,65046276,977,977,977,977,0
20240311,143500,65046276,977,977,977,977,10
20240311,143400,65036506,977,977,977,977,76
20240311,143300,64962254,979,979,979,979,0
20240311,143200,64962254,979,979,979,979,0
20240311,143100,64962254,979,979,979,979,0
20240311,143000,64962254,979,979,979,979,0
20240311,142900,64962254,979,979,979,979,0
20240311,142800,64962254,979,979,979,979,0
20240311,142700,64962254,979,979,979,979,0
20240311,142600,64962254,979,979,979,979,0
20240311,142500,64962254,979,979,979,979,0
20240311,142400,64962254,979,979,979,979,100
20240311,142300,64864354,981,981,981,981,0
20240311,142200,64864354,981,981,981,981,0
20240311,142100,64864354,981,981,981,981,0
20240311,142000,64864354,981,981,981,981,0
20240311,141900,64864354,981,981,981,981,0
20240311,141800,64864354,981,981,981,981,0
20240311,141700,64864354,981,981,981,981,702
20240311,141600,64175692,980,978,980,978,2000
20240311,141500,62216772,975,975,975,975,37
20240311,141400,62180697,975,975,975,975,1
20240311,141300,62179722,974,974,974,974,0
20240311,141200,62179722,974,974,974,974,1036
20240311,141100,61170658,972,972,972,972,0
20240311,141000,61170658,972,972,972,972,0
20240311,140900,61170658,972,972,972,972,0
20240311,140800,61170658,972,972,972,972,0
20240311,140700,61170658,972,972,972,972,0
20240311,140600,61170658,972,972,972,972,0
20240311,140500,61170658,972,972,972,972,0
20240311,140400,61170658,972,972,972,972,0
20240311,140300,61170658,972,972,972,972,0
20240311,140200,61170658,972,972,972,972,0
20240311,140100,61170658,972,972,972,972,0
20240311,140000,61170658,972,972,972,972,0
20240311,135900,61170658,972,972,972,972,0
20240311,135800,61170658,972,972,972,972,0
20240311,135700,61170658,972,972,972,972,0
20240311,135600,61170658,972,972,972,972,0
20240311,135500,61170658,972,972,972,972,0
20240311,135400,61170658,972,972,972,972,0
20240311,135300,61170658,972,972,972,972,0
20240311,135200,61170658,972,972,972,972,0
20240311,135100,61170658,972,972,972,972,0
20240311,135000,61170658,972,972,972,972,0
20240311,134900,61170658,972,972,972,972,1
20240311,134800,61169686,974,974,974,974,357
20240311,134700,60821968,976,976,976,976,764
20240311,134600,60076304,978,978,982,978,58
20240311,134500,60019576,973,973,973,973,0
20240311,134400,60019576,973,973,973,973,20
20240311,134300,60000116,981,982,982,973,1548
20240311,134200,58493068,982,982,982,982,2
20240311,134100,58491104,983,983,983,983,0
20240311,134000,58491104,983,984,984,983,236
20240311,133900,58258898,984,987,987,984,418
20240311,133800,57846586,983,984,984,983,34
20240311,133700,57813146,987,983,987,982,254
20240311,133600,57562716,984,984,984,981,154
20240311,133500,57411288,984,984,984,984,0
20240311,133400,57411288,984,985,985,984,19
20240311,133300,57392574,985,985,985,985,0
20240311,133200,57392574,985,985,985,985,53
20240311,133100,57340369,985,984,985,984,192
20240311,133000,57151346,985,985,985,985,20
20240311,132900,57131646,985,985,985,985,530
20240311,132800,56609596,985,985,985,985,0
20240311,132700,56609596,985,985,985,985,0
20240311,132600,56609596,985,985,985,985,502
20240311,132500,56115126,980,980,980,980,0
20240311,132400,56115126,980,983,983,980,610
20240311,132300,55516522,989,989,989,989,0
20240311,132200,55516522,989,985,989,985,2210
20240311,132100,53339232,984,984,984,984,195
20240311,132000,53147352,984,984,984,984,175
20240311,131900,52975152,984,980,984,980,780
20240311,131800,52208632,980,978,980,978,564
20240311,131700,51656432,977,977,977,977,35
20240311,131600,51622237,978,978,978,978,3
20240311,131500,51619303,971,971,971,971,0
20240311,131400,51619303,971,971,971,971,0
20240311,131300,51619303,971,971,971,971,0
20240311,131200,51619303,971,971,971,971,0
20240311,131100,51619303,971,972,972,971,102
20240311,131000,51520239,972,973,973,972,2
20240311,130900,51518294,973,973,973,973,2
20240311,130800,51516348,973,973,973,973,445
20240311,130700,51083363,973,973,973,973,301
20240311,130600,50790490,979,979,979,979,300
20240311,130500,50496790,979,979,979,979,0
20240311,130400,50496790,979,979,979,979,2039
20240311,130300,48500609,980,980,980,980,0
20240311,130200,48500609,980,980,980,980,0
20240311,130100,48500609,980,980,980,980,0
20240311,130000,48500609,980,980,980,980,0
20240311,125900,48500609,980,980,980,980,0
20240311,125800,48500609,980,980,980,980,400
20240311,125700,48108609,980,980,980,980,22
20240311,125600,48087049,980,980,980,980,500
20240311,125500,47597049,980,972,980,972,2000
20240311,125400,45638253,972,972,972,972,7
20240311,125300,45631449,972,980,980,972,110
20240311,125200,45523673,980,980,980,980,0
20240311,125100,45523673,980,980,980,980,0
20240311,125000,45523673,980,972,980,972,2001
20240311,124900,43563251,972,972,972,972,45
20240311,124800,43519511,968,968,968,968,0
20240311,124700,43519511,968,968,968,968,1207
20240311,124600,42351135,966,966,966,966,159
20240311,124500,42197541,961,961,961,961,0
20240311,124400,42197541,961,961,961,961,0
20240311,124300,42197541,961,961,961,961,4
20240311,124200,42193697,961,961,961,961,0
20240311,124100,42193697,961,961,961,961,0
20240311,124000,42193697,961,961,961,961,0
20240311,123900,42193697,961,961,961,961,0
20240311,123800,42193697,961,961,961,961,0
20240311,123700,42193697,961,961,961,961,0
20240311,123600,42193697,961,961,961,961,0
20240311,123500,42193697,961,961,961,961,0
20240311,123400,42193697,961,961,961,961,0
20240311,123300,42193697,961,961,961,961,0
20240311,123200,42193697,961,961,961,961,0
20240311,123100,42193697,961,961,961,961,3571
20240311,123000,38761966,961,961,961,961,0
20240311,122900,38761966,961,961,961,961,0
20240311,122800,38761966,961,961,961,961,0
20240311,122700,38761966,961,961,961,961,0
20240311,122600,38761966,961,961,961,961,0
20240311,122500,38761966,961,961,961,961,0
20240311,122400,38761966,961,961,961,961,0
20240311,122300,38761966,961,961,961,961,0
20240311,122200,38761966,961,961,961,961,0
20240311,122100,38761966,961,961,961,961,0
20240311,122000,38761966,961,961,961,961,0
20240311,121900,38761966,961,961,961,961,0
20240311,121800,38761966,961,961,961,961,0
20240311,121700,38761966,961,961,961,961,0
20240311,121600,38761966,961,961,961,961,0
20240311,121500,38761966,961,961,961,961,0
20240311,121400,38761966,961,961,961,961,1000
20240311,121300,37800966,961,961,961,961,0
20240311,121200,37800966,961,961,961,961,0
20240311,121100,37800966,961,961,961,961,0
20240311,121000,37800966,961,961,961,961,177
20240311,120900,37630869,962,962,962,962,0
20240311,120800,37630869,962,962,962,962,0
20240311,120700,37630869,962,962,962,962,0
20240311,120600,37630869,962,962,962,962,0
20240311,120500,37630869,962,962,962,962,0
20240311,120400,37630869,962,962,962,962,0
20240311,120300,37630869,962,962,962,962,1
20240311,120200,37629907,962,962,962,962,1
20240311,120100,37628945,962,962,962,962,15
20240311,120000,37614515,962,962,962,962,2
20240311,115900,37612591,961,961,961,961,0
20240311,115800,37612591,961,961,961,961,0
20240311,115700,37612591,961,961,961,961,0
20240311,115600,37612591,961,961,961,961,0
20240311,115500,37612591,961,961,961,961,0
20240311,115400,37612591,961,961,961,961,0
20240311,115300,37612591,961,961,961,961,0
20240311,115200,37612591,961,961,961,961,53
20240311,115100,37561658,961,961,961,961,53
20240311,115000,37510725,961,961,961,961,0
20240311,114900,37510725,961,961,961,961,0
20240311,114800,37510725,961,961,961,961,0
20240311,114700,37510725,961,961,961,961,0
20240311,114600,37510725,961,961,961,961,0
20240311,114500,37510725,961,962,962,961,2354
20240311,114400,35246192,962,962,962,962,0
20240311,114300,35246192,962,962,962,962,0
20240311,114200,35246192,962,965,965,962,7611
20240311,114100,27920327,965,965,965,965,0
20240311,114000,27920327,965,965,965,965,0
20240311,113900,27920327,965,965,965,965,0
20240311,113800,27920327,965,965,965,965,0
20240311,113700,27920327,965,965,965,965,0
20240311,113600,27920327,965,965,965,965,0
20240311,113500,27920327,965,965,965,965,0
20240311,113400,27920327,965,965,965,965,0
20240311,113300,27920327,965,965,965,965,0
20240311,113200,27920327,965,965,965,965,0
20240311,113100,27920327,965,965,965,965,0
20240311,113000,27920327,965,965,965,965,0
20240311,112900,27920327,965,966,966,965,641
20240311,112800,27301621,966,966,966,966,0
20240311,112700,27301621,966,966,966,966,0
20240311,112600,27301621,966,966,966,966,1036
20240311,112500,26300845,966,966,966,966,0
20240311,112400,26300845,966,966,966,966,0
20240311,112300,26300845,966,966,966,966,0
20240311,112200,26300845,966,966,966,966,0
20240311,112100,26300845,966,966,966,966,0
20240311,112000,26300845,966,966,966,966,0
20240311,111900,26300845,966,966,966,966,500
20240311,111800,25817845,966,966,966,966,0
20240311,111700,25817845,966,966,966,966,10
20240311,111600,25808185,966,966,966,966,0
20240311,111500,25808185,966,966,966,966,0
20240311,111400,25808185,966,966,966,966,0
20240311,111300,25808185,966,966,966,966,300
20240311,111200,25518385,966,966,966,966,0
20240311,111100,25518385,966,966,966,966,0
20240311,111000,25518385,966,966,966,966,0
20240311,110900,25518385,966,966,966,966,0
20240311,110800,25518385,966,966,966,966,0
20240311,110700,25518385,966,966,966,966,0
20240311,110600,25518385,966,966,966,966,150
20240311,110500,25373485,966,966,966,966,0
20240311,110400,25373485,966,966,966,966,0
20240311,110300,25373485,966,966,966,966,0
20240311,110200,25373485,966,966,966,966,0
20240311,110100,25373485,966,966,966,966,0
20240311,110000,25373485,966,966,966,966,0
20240311,105900,25373485,966,966,966,966,200
20240311,105800,25180285,966,966,966,966,0
20240311,105700,25180285,966,966,966,966,0
20240311,105600,25180285,966,966,966,966,0
20240311,105500,25180285,966,966,966,966,0
20240311,105400,25180285,966,966,966,966,0
20240311,105300,25180285,966,966,966,966,0
20240311,105200,25180285,966,966,966,966,0
20240311,105100,25180285,966,966,966,966,0
20240311,105000,25180285,966,966,966,966,0
20240311,104900,25180285,966,966,966,966,0
20240311,104800,25180285,966,966,966,966,30
20240311,104700,25151305,966,966,966,966,180
20240311,104600,24977425,966,966,966,966,0
20240311,104500,24977425,966,966,966,966,0
20240311,104400,24977425,966,966,966,966,0
20240311,104300,24977425,966,966,966,966,0
20240311,104200,24977425,966,966,966,966,0
20240311,104100,24977425,966,966,966,966,0
20240311,104000,24977425,966,966,966,966,0
20240311,103900,24977425,966,966,966,966,0
20240311,103800,24977425,966,966,966,966,0
20240311,103700,24977425,966,966,966,966,0
20240311,103600,24977425,966,966,966,966,0
20240311,103500,24977425,966,966,966,966,0
20240311,103400,24977425,966,966,966,966,0
20240311,103300,24977425,966,966,966,966,0
20240311,103200,24977425,966,966,966,966,0
20240311,103100,24977425,966,966,966,966,0
20240311,103000,24977425,966,966,966,966,0
20240311,102900,24977425,966,966,966,966,72
20240311,102800,24907873,962,962,962,962,0
20240311,102700,24907873,962,962,962,962,0
20240311,102600,24907873,962,962,962,962,0
20240311,102500,24907873,962,962,962,962,0
20240311,102400,24907873,962,962,962,962,0
20240311,102300,24907873,962,962,962,962,200
20240311,102200,24715473,962,962,962,962,0
20240311,102100,24715473,962,962,962,962,0
20240311,102000,24715473,962,962,962,962,0
20240311,101900,24715473,962,962,962,962,0
20240311,101800,24715473,962,962,962,962,0
20240311,101700,24715473,962,962,962,962,0
20240311,101600,24715473,962,964,964,962,4606
20240311,101500,20284408,963,963,963,963,0
20240311,101400,20284408,963,963,963,963,0
20240311,101300,20284408,963,963,963,963,0
20240311,101200,20284408,963,963,965,963,960
20240311,101100,19358090,963,964,964,963,218
20240311,101000,19148144,964,964,964,964,154
20240311,100900,18999688,964,964,964,964,23
20240311,100800,18977516,965,965,965,965,20
20240311,100700,18958216,965,965,965,965,0
20240311,100600,18958216,965,965,965,965,0
20240311,100500,18958216,965,965,965,965,0
20240311,100400,18958216,965,965,965,965,0
20240311,100300,18958216,965,965,965,965,1111
20240311,100200,17886101,962,962,962,962,0
20240311,100100,17886101,962,962,962,962,0
20240311,100000,17886101,962,962,962,962,0
20240311,095900,17886101,962,962,962,962,0
20240311,095800,17886101,962,962,962,962,1
20240311,095700,17885139,961,961,961,961,0
20240311,095600,17885139,961,961,961,961,0
20240311,095500,17885139,961,961,961,961,14
20240311,095400,17871685,961,961,961,961,0
20240311,095300,17871685,961,961,961,961,0
20240311,095200,17871685,961,961,961,961,0
20240311,095100,17871685,961,961,961,961,0
20240311,095000,17871685,961,961,961,961,0
20240311,094900,17871685,961,961,961,961,0
20240311,094800,17871685,961,961,961,961,0
20240311,094700,17871685,961,961,961,961,0
20240311,094600,17871685,961,961,961,961,0
20240311,094500,17871685,961,961,961,961,0
20240311,094400,17871685,961,961,961,961,0
20240311,094300,17871685,961,961,961,961,10
20240311,094200,17862075,961,961,961,961,0
20240311,094100,17862075,961,961,961,961,12
20240311,094000,17850543,965,965,965,965,0
20240311,093900,17850543,965,965,965,965,0
20240311,093800,17850543,965,965,965,965,0
20240311,093700,17850543,965,965,965,965,0
20240311,093600,17850543,965,965,965,965,0
20240311,093500,17850543,965,965,965,965,0
20240311,093400,17850543,965,965,965,965,51
20240311,093300,17801328,961,961,961,961,0
20240311,093200,17801328,961,961,961,961,0
20240311,093100,17801328,961,961,961,961,10
20240311,093000,17791718,960,960,960,960,0
20240311,092900,17791718,960,960,960,960,0
20240311,092800,17791718,960,960,960,960,0
20240311,092700,17791718,960,960,960,960,0
20240311,092600,17791718,960,960,960,960,0
20240311,092500,17791718,960,960,960,960,3070
20240311,092400,14844518,960,962,962,960,2000
20240311,092300,12924196,965,965,965,965,3
20240311,092200,12921301,962,962,962,962,0
20240311,092100,12921301,962,962,962,962,0
20240311,092000,12921301,962,963,963,962,879
20240311,091900,12075503,965,965,965,965,0
20240311,091800,12075503,965,965,965,965,111
20240311,091700,11968388,962,964,964,962,255
20240311,091600,11722744,966,966,966,966,0
20240311,091500,11722744,966,966,966,966,0
20240311,091400,11722744,966,966,966,966,292
20240311,091300,11440672,966,968,968,966,193
20240311,091200,11254046,968,968,968,968,0
20240311,091100,11254046,968,972,972,968,630
20240311,091000,10643270,975,975,975,975,0
20240311,090900,10643270,975,975,975,975,0
20240311,090800,10643270,975,974,975,960,5734
20240311,090700,5108306,974,974,974,974,116
20240311,090600,4995322,980,981,981,980,200
20240311,090500,4799197,981,989,991,980,2134
20240311,090400,2687698,992,992,992,992,0
20240311,090300,2687698,992,992,992,992,0
20240311,090200,2687698,992,974,992,974,105
20240311,090100,2585410,974,974,974,974,31
20240311,090000,2555216,994,996,996,967,2568