stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190900,455023875,2070,2070,2070,2070,3926
20240311,190800,455023875,2070,2070,2070,2070,0
20240311,190700,455023875,2070,2070,2070,2070,0
20240311,190600,455023875,2070,2070,2070,2070,0
20240311,190500,455023875,2070,2070,2070,2070,0
20240311,190400,455023875,2070,2070,2070,2070,0
20240311,190300,455023875,2070,2070,2070,2070,0
20240311,190200,455023875,2070,2070,2070,2070,0
20240311,190100,455023875,2070,2070,2070,2070,0
20240311,190000,455023875,2070,2070,2070,2070,0
20240311,185900,455023875,2070,2070,2070,2070,0
20240311,185800,455023875,2070,2070,2070,2070,0
20240311,185700,455023875,2070,2070,2070,2070,0
20240311,185600,455023875,2070,2070,2070,2070,0
20240311,185500,455023875,2070,2070,2070,2070,0
20240311,185400,455023875,2070,2070,2070,2070,0
20240311,185300,455023875,2070,2070,2070,2070,0
20240311,185200,455023875,2070,2070,2070,2070,0
20240311,185100,455023875,2070,2070,2070,2070,0
20240311,185000,455023875,2070,2070,2070,2070,0
20240311,184900,455023875,2070,2070,2070,2070,0
20240311,184800,455023875,2070,2070,2070,2070,0
20240311,184700,455023875,2070,2070,2070,2070,0
20240311,184600,455023875,2070,2070,2070,2070,0
20240311,184500,455023875,2070,2070,2070,2070,0
20240311,184400,455023875,2070,2070,2070,2070,0
20240311,184300,455023875,2070,2070,2070,2070,0
20240311,184200,455023875,2070,2070,2070,2070,0
20240311,184100,455023875,2070,2070,2070,2070,0
20240311,184000,455023875,2070,2070,2070,2070,0
20240311,183900,455023875,2070,2070,2070,2070,3926
20240311,183800,455023875,2070,2070,2070,2070,0
20240311,183700,455023875,2070,2070,2070,2070,0
20240311,183600,455023875,2070,2070,2070,2070,0
20240311,183500,455023875,2070,2070,2070,2070,0
20240311,183400,455023875,2070,2070,2070,2070,0
20240311,183300,455023875,2070,2070,2070,2070,0
20240311,183200,455023875,2070,2070,2070,2070,0
20240311,183100,455023875,2070,2070,2070,2070,0
20240311,183000,455023875,2070,2070,2070,2070,0
20240311,182900,455023875,2070,2070,2070,2070,0
20240311,182800,455023875,2070,2070,2070,2070,0
20240311,182700,455023875,2070,2070,2070,2070,0
20240311,182600,455023875,2070,2070,2070,2070,0
20240311,182500,455023875,2070,2070,2070,2070,0
20240311,182400,455023875,2070,2070,2070,2070,0
20240311,182300,455023875,2070,2070,2070,2070,0
20240311,182200,455023875,2070,2070,2070,2070,0
20240311,182100,455023875,2070,2070,2070,2070,0
20240311,182000,455023875,2070,2070,2070,2070,0
20240311,181900,455023875,2070,2070,2070,2070,0
20240311,181800,455023875,2070,2070,2070,2070,0
20240311,181700,455023875,2070,2070,2070,2070,0
20240311,181600,455023875,2070,2070,2070,2070,0
20240311,181500,455023875,2070,2070,2070,2070,0
20240311,181400,455023875,2070,2070,2070,2070,0
20240311,181300,455023875,2070,2070,2070,2070,0
20240311,181200,455023875,2070,2070,2070,2070,0
20240311,181100,455023875,2070,2070,2070,2070,0
20240311,181000,455023875,2070,2070,2070,2070,0
20240311,180900,455023875,2070,2070,2070,2070,3926
20240311,180800,455023875,2070,2070,2070,2070,0
20240311,180700,455023875,2070,2070,2070,2070,0
20240311,180600,455023875,2070,2070,2070,2070,0
20240311,180500,455023875,2070,2070,2070,2070,0
20240311,180400,455023875,2070,2070,2070,2070,0
20240311,180300,455023875,2070,2070,2070,2070,0
20240311,180200,455023875,2070,2070,2070,2070,0
20240311,180100,455023875,2070,2070,2070,2070,0
20240311,180000,455023875,2070,2070,2070,2070,0
20240311,175900,455023875,2070,2070,2070,2070,0
20240311,175800,455023875,2070,2070,2070,2070,0
20240311,175700,455023875,2070,2070,2070,2070,0
20240311,175600,455023875,2070,2070,2070,2070,0
20240311,175500,455023875,2070,2070,2070,2070,0
20240311,175400,455023875,2070,2070,2070,2070,0
20240311,175300,455023875,2070,2070,2070,2070,0
20240311,175200,455023875,2070,2070,2070,2070,0
20240311,175100,455023875,2070,2070,2070,2070,0
20240311,175000,455023875,2070,2070,2070,2070,0
20240311,174900,455023875,2070,2070,2070,2070,0
20240311,174800,455023875,2070,2070,2070,2070,0
20240311,174700,455023875,2070,2070,2070,2070,0
20240311,174600,455023875,2070,2070,2070,2070,0
20240311,174500,455023875,2070,2070,2070,2070,0
20240311,174400,455023875,2070,2070,2070,2070,0
20240311,174300,455023875,2070,2070,2070,2070,0
20240311,174200,455023875,2070,2070,2070,2070,0
20240311,174100,455023875,2070,2070,2070,2070,0
20240311,174000,455023875,2070,2070,2070,2070,0
20240311,173900,455023875,2070,2070,2070,2070,3926
20240311,173800,455023875,2070,2070,2070,2070,0
20240311,173700,455023875,2070,2070,2070,2070,0
20240311,173600,455023875,2070,2070,2070,2070,0
20240311,173500,455023875,2070,2070,2070,2070,0
20240311,173400,455023875,2070,2070,2070,2070,0
20240311,173300,455023875,2070,2070,2070,2070,0
20240311,173200,455023875,2070,2070,2070,2070,0
20240311,173100,455023875,2070,2070,2070,2070,0
20240311,173000,455023875,2070,2070,2070,2070,0
20240311,172900,455023875,2070,2070,2070,2070,0
20240311,172800,455023875,2070,2070,2070,2070,0
20240311,172700,455023875,2070,2070,2070,2070,0
20240311,172600,455023875,2070,2070,2070,2070,0
20240311,172500,455023875,2070,2070,2070,2070,0
20240311,172400,455023875,2070,2070,2070,2070,0
20240311,172300,455023875,2070,2070,2070,2070,0
20240311,172200,455023875,2070,2070,2070,2070,0
20240311,172100,455023875,2070,2070,2070,2070,0
20240311,172000,455023875,2070,2070,2070,2070,0
20240311,171900,455023875,2070,2070,2070,2070,0
20240311,171800,455023875,2070,2070,2070,2070,0
20240311,171700,455023875,2070,2070,2070,2070,0
20240311,171600,455023875,2070,2070,2070,2070,0
20240311,171500,455023875,2070,2070,2070,2070,0
20240311,171400,455023875,2070,2070,2070,2070,0
20240311,171300,455023875,2070,2070,2070,2070,0
20240311,171200,455023875,2070,2070,2070,2070,0
20240311,171100,455023875,2070,2070,2070,2070,0
20240311,171000,455023875,2070,2070,2070,2070,0
20240311,170900,455023875,2070,2070,2070,2070,3926
20240311,170800,455023875,2070,2070,2070,2070,0
20240311,170700,455023875,2070,2070,2070,2070,0
20240311,170600,455023875,2070,2070,2070,2070,0
20240311,170500,455023875,2070,2070,2070,2070,0
20240311,170400,455023875,2070,2070,2070,2070,0
20240311,170300,455023875,2070,2070,2070,2070,0
20240311,170200,455023875,2070,2070,2070,2070,0
20240311,170100,455023875,2070,2070,2070,2070,0
20240311,170000,455023875,2070,2070,2070,2070,0
20240311,165900,455023875,2070,2070,2070,2070,0
20240311,165800,455023875,2070,2070,2070,2070,0
20240311,165700,455023875,2070,2070,2070,2070,0
20240311,165600,455023875,2070,2070,2070,2070,0
20240311,165500,455023875,2070,2070,2070,2070,0
20240311,165400,455023875,2070,2070,2070,2070,0
20240311,165300,455023875,2070,2070,2070,2070,0
20240311,165200,455023875,2070,2070,2070,2070,0
20240311,165100,455023875,2070,2070,2070,2070,0
20240311,165000,455023875,2070,2070,2070,2070,0
20240311,164900,455023875,2070,2070,2070,2070,0
20240311,164800,455023875,2070,2070,2070,2070,0
20240311,164700,455023875,2070,2070,2070,2070,0
20240311,164600,455023875,2070,2070,2070,2070,0
20240311,164500,455023875,2070,2070,2070,2070,0
20240311,164400,455023875,2070,2070,2070,2070,0
20240311,164300,455023875,2070,2070,2070,2070,0
20240311,164200,455023875,2070,2070,2070,2070,0
20240311,164100,455023875,2070,2070,2070,2070,0
20240311,164000,455023875,2070,2070,2070,2070,0
20240311,163900,455023875,2070,2070,2070,2070,3926
20240311,163800,455023875,2070,2070,2070,2070,0
20240311,163700,455023875,2070,2070,2070,2070,0
20240311,163600,455023875,2070,2070,2070,2070,0
20240311,163500,455023875,2070,2070,2070,2070,0
20240311,163400,455023875,2070,2070,2070,2070,0
20240311,163300,455023875,2070,2070,2070,2070,0
20240311,163200,455023875,2070,2070,2070,2070,0
20240311,163100,455023875,2070,2070,2070,2070,0
20240311,163000,455023875,2070,2070,2070,2070,0
20240311,162900,455023875,2070,2070,2070,2070,0
20240311,162800,455023875,2070,2070,2070,2070,0
20240311,162700,455023875,2070,2070,2070,2070,0
20240311,162600,455023875,2070,2070,2070,2070,0
20240311,162500,455023875,2070,2070,2070,2070,0
20240311,162400,455023875,2070,2070,2070,2070,0
20240311,162300,455023875,2070,2070,2070,2070,0
20240311,162200,455023875,2070,2070,2070,2070,0
20240311,162100,455023875,2070,2070,2070,2070,0
20240311,162000,455023875,2070,2070,2070,2070,0
20240311,161900,455023875,2070,2070,2070,2070,0
20240311,161800,455023875,2070,2070,2070,2070,0
20240311,161700,455023875,2070,2070,2070,2070,0
20240311,161600,455023875,2070,2070,2070,2070,0
20240311,161500,455023875,2070,2070,2070,2070,0
20240311,161400,455023875,2070,2070,2070,2070,0
20240311,161300,455023875,2070,2070,2070,2070,0
20240311,161200,455023875,2070,2070,2070,2070,0
20240311,161100,455023875,2070,2070,2070,2070,0
20240311,161000,455023875,2070,2070,2070,2070,0
20240311,160900,455023875,2070,2070,2070,2070,3926
20240311,160800,455023875,2070,2070,2070,2070,0
20240311,160700,455023875,2070,2070,2070,2070,0
20240311,160600,455023875,2070,2070,2070,2070,0
20240311,160500,455023875,2070,2070,2070,2070,0
20240311,160400,455023875,2070,2070,2070,2070,0
20240311,160300,455023875,2070,2070,2070,2070,0
20240311,160200,455023875,2070,2070,2070,2070,0
20240311,160100,455023875,2070,2070,2070,2070,0
20240311,160000,455023875,2070,2070,2070,2070,0
20240311,155900,455023875,2070,2070,2070,2070,0
20240311,155800,455023875,2070,2070,2070,2070,0
20240311,155700,455023875,2070,2070,2070,2070,0
20240311,155600,455023875,2070,2070,2070,2070,0
20240311,155500,455023875,2070,2070,2070,2070,0
20240311,155400,455023875,2070,2070,2070,2070,0
20240311,155300,455023875,2070,2070,2070,2070,0
20240311,155200,455023875,2070,2070,2070,2070,0
20240311,155100,455023875,2070,2070,2070,2070,0
20240311,155000,455023875,2070,2070,2070,2070,0
20240311,154900,455023875,2070,2070,2070,2070,0
20240311,154800,455023875,2070,2070,2070,2070,0
20240311,154700,455023875,2070,2070,2070,2070,0
20240311,154600,455023875,2070,2070,2070,2070,0
20240311,154500,455023875,2070,2070,2070,2070,0
20240311,154400,455023875,2070,2070,2070,2070,0
20240311,154300,455023875,2070,2070,2070,2070,0
20240311,154200,455023875,2070,2070,2070,2070,0
20240311,154100,455023875,2070,2070,2070,2070,0
20240311,154000,455023875,2070,2070,2070,2070,0
20240311,153900,455023875,2070,2070,2070,2070,3926
20240311,153800,455023875,2070,2070,2070,2070,0
20240311,153700,455023875,2070,2070,2070,2070,0
20240311,153600,455023875,2070,2070,2070,2070,0
20240311,153500,455023875,2070,2070,2070,2070,0
20240311,153400,455023875,2070,2070,2070,2070,0
20240311,153300,455023875,2070,2070,2070,2070,0
20240311,153200,455023875,2070,2070,2070,2070,0
20240311,153100,455023875,2070,2070,2070,2070,0
20240311,153000,455023875,2070,2070,2070,2070,3926
20240311,152900,446897055,2060,2060,2060,2060,0
20240311,152800,446897055,2060,2060,2060,2060,0
20240311,152700,446897055,2060,2060,2060,2060,0
20240311,152600,446897055,2060,2060,2060,2060,0
20240311,152500,446897055,2060,2060,2060,2060,0
20240311,152400,446897055,2060,2060,2060,2060,0
20240311,152300,446897055,2060,2060,2060,2060,0
20240311,152200,446897055,2060,2060,2060,2060,0
20240311,152100,446897055,2060,2060,2060,2060,0
20240311,152000,446897055,2060,2060,2060,2060,0
20240311,151900,446897055,2060,2060,2070,2060,261
20240311,151800,446358840,2065,2065,2070,2060,1165
20240311,151700,443956770,2070,2065,2070,2065,109
20240311,151600,443731440,2070,2070,2070,2070,0
20240311,151500,443731440,2070,2065,2070,2065,52
20240311,151400,443623835,2070,2070,2070,2070,11
20240311,151300,443601065,2070,2070,2070,2070,0
20240311,151200,443601065,2070,2070,2070,2070,293
20240311,151100,442994555,2070,2070,2070,2070,51
20240311,151000,442888985,2065,2070,2070,2060,102
20240311,150900,442677860,2070,2070,2070,2070,64
20240311,150800,442545380,2070,2070,2070,2070,46
20240311,150700,442450160,2075,2065,2075,2065,1284
20240311,150600,439793930,2065,2065,2065,2060,1272
20240311,150500,437167345,2065,2065,2065,2065,486
20240311,150400,436163755,2060,2065,2065,2060,466
20240311,150300,435203775,2065,2065,2065,2065,100
20240311,150200,434997275,2065,2065,2065,2065,0
20240311,150100,434997275,2065,2065,2065,2065,216
20240311,150000,434551235,2065,2065,2065,2065,573
20240311,145900,433367990,2065,2065,2065,2065,502
20240311,145800,432331360,2065,2065,2065,2065,2
20240311,145700,432327230,2060,2060,2060,2060,12
20240311,145600,432302510,2065,2065,2065,2065,1447
20240311,145500,429314455,2065,2065,2065,2065,12
20240311,145400,429289675,2065,2065,2065,2065,100
20240311,145300,429083175,2065,2065,2065,2065,46
20240311,145200,428988185,2065,2065,2065,2065,1382
20240311,145100,426134355,2065,2065,2065,2065,1582
20240311,145000,422867525,2065,2065,2065,2065,1
20240311,144900,422865460,2055,2055,2065,2055,1502
20240311,144800,419778840,2065,2065,2065,2065,246
20240311,144700,419270850,2065,2050,2065,2050,4618
20240311,144600,409757065,2050,2050,2050,2050,189
20240311,144500,409369615,2045,2050,2055,2035,10033
20240311,144400,388885900,2055,2050,2055,2050,16
20240311,144300,388853075,2050,2050,2050,2050,1000
20240311,144200,386803075,2055,2050,2055,2050,25
20240311,144100,386751815,2060,2060,2060,2060,0
20240311,144000,386751815,2060,2060,2060,2060,0
20240311,143900,386751815,2060,2060,2060,2050,402
20240311,143800,385927695,2050,2055,2055,2050,15
20240311,143700,385896935,2060,2055,2060,2055,101
20240311,143600,385689375,2055,2055,2060,2055,1110
20240311,143500,383408285,2055,2055,2055,2055,0
20240311,143400,383408285,2055,2055,2055,2055,1
20240311,143300,383406230,2060,2060,2060,2060,118
20240311,143200,383163150,2060,2060,2060,2060,0
20240311,143100,383163150,2060,2060,2060,2060,0
20240311,143000,383163150,2060,2060,2060,2060,5
20240311,142900,383152850,2060,2060,2060,2060,0
20240311,142800,383152850,2060,2060,2060,2060,2
20240311,142700,383148730,2045,2055,2055,2045,10030
20240311,142600,362602165,2060,2060,2060,2060,0
20240311,142500,362602165,2060,2060,2060,2060,596
20240311,142400,361374405,2060,2060,2060,2060,0
20240311,142300,361374405,2060,2060,2060,2060,0
20240311,142200,361374405,2060,2060,2060,2060,0
20240311,142100,361374405,2060,2060,2060,2060,1
20240311,142000,361372345,2055,2055,2055,2055,0
20240311,141900,361372345,2055,2055,2055,2055,6
20240311,141800,361360015,2055,2060,2060,2055,478
20240311,141700,360375340,2060,2060,2060,2060,0
20240311,141600,360375340,2060,2060,2060,2060,0
20240311,141500,360375340,2060,2060,2060,2060,50
20240311,141400,360272340,2060,2060,2060,2060,0
20240311,141300,360272340,2060,2060,2060,2060,50
20240311,141200,360169340,2055,2055,2055,2055,1
20240311,141100,360167285,2060,2060,2060,2060,30
20240311,141000,360105485,2055,2055,2055,2055,1000
20240311,140900,358050485,2055,2055,2055,2055,0
20240311,140800,358050485,2055,2060,2060,2055,302
20240311,140700,357429865,2055,2055,2055,2055,0
20240311,140600,357429865,2055,2055,2055,2055,12
20240311,140500,357405205,2060,2060,2060,2060,50
20240311,140400,357302205,2060,2060,2060,2060,999
20240311,140300,355244265,2055,2055,2055,2055,1
20240311,140200,355242210,2060,2060,2060,2060,98
20240311,140100,355040330,2060,2060,2060,2060,0
20240311,140000,355040330,2060,2055,2060,2055,1503
20240311,135900,351951660,2055,2055,2055,2055,0
20240311,135800,351951660,2055,2055,2055,2055,0
20240311,135700,351951660,2055,2060,2060,2055,332
20240311,135600,351269350,2055,2055,2055,2055,0
20240311,135500,351269350,2055,2055,2055,2055,1
20240311,135400,351267295,2055,2055,2055,2055,0
20240311,135300,351267295,2055,2060,2060,2055,22
20240311,135200,351221980,2055,2055,2055,2055,0
20240311,135100,351221980,2055,2055,2055,2055,3
20240311,135000,351215815,2060,2060,2060,2060,10
20240311,134900,351195215,2060,2060,2060,2060,0
20240311,134800,351195215,2060,2060,2060,2060,50
20240311,134700,351092215,2060,2060,2060,2060,305
20240311,134600,350463915,2060,2060,2060,2060,14
20240311,134500,350435075,2055,2060,2060,2055,114
20240311,134400,350200250,2060,2060,2060,2060,0
20240311,134300,350200250,2060,2060,2060,2060,100
20240311,134200,349994250,2060,2060,2060,2060,55
20240311,134100,349880950,2060,2055,2060,2055,202
20240311,134000,349465830,2055,2055,2055,2055,56
20240311,133900,349350750,2060,2060,2060,2060,0
20240311,133800,349350750,2060,2060,2060,2060,0
20240311,133700,349350750,2060,2055,2060,2055,563
20240311,133600,348193780,2060,2060,2060,2060,0
20240311,133500,348193780,2060,2060,2060,2060,8
20240311,133400,348177300,2060,2060,2060,2060,9
20240311,133300,348158760,2060,2060,2060,2060,4
20240311,133200,348150520,2060,2060,2060,2060,55
20240311,133100,348037220,2060,2060,2060,2060,0
20240311,133000,348037220,2060,2055,2060,2055,102
20240311,132900,347827605,2060,2060,2060,2060,2
20240311,132800,347823485,2055,2055,2055,2055,701
20240311,132700,346382930,2055,2055,2055,2055,7
20240311,132600,346368545,2055,2055,2055,2055,0
20240311,132500,346368545,2055,2055,2055,2055,613
20240311,132400,345108830,2055,2055,2055,2055,5
20240311,132300,345098555,2055,2055,2055,2055,0
20240311,132200,345098555,2055,2055,2055,2055,1044
20240311,132100,342953135,2055,2055,2055,2055,103
20240311,132000,342741470,2055,2055,2055,2055,109
20240311,131900,342517475,2050,2050,2050,2050,0
20240311,131800,342517475,2050,2045,2050,2045,203
20240311,131700,342102330,2050,2050,2050,2050,0
20240311,131600,342102330,2050,2055,2055,2045,13510
20240311,131500,314395060,2055,2055,2055,2055,0
20240311,131400,314395060,2055,2055,2055,2055,0
20240311,131300,314395060,2055,2055,2055,2055,0
20240311,131200,314395060,2055,2055,2055,2055,0
20240311,131100,314395060,2055,2055,2055,2055,0
20240311,131000,314395060,2055,2055,2055,2055,0
20240311,130900,314395060,2055,2055,2055,2055,0
20240311,130800,314395060,2055,2055,2055,2055,0
20240311,130700,314395060,2055,2055,2055,2055,0
20240311,130600,314395060,2055,2055,2055,2055,0
20240311,130500,314395060,2055,2055,2055,2055,0
20240311,130400,314395060,2055,2055,2055,2055,1597
20240311,130300,311113225,2055,2055,2060,2055,1730
20240311,130200,307557525,2055,2055,2055,2055,1
20240311,130100,307555470,2060,2055,2060,2055,124
20240311,130000,307300215,2055,2060,2060,2055,749
20240311,125900,305760970,2060,2060,2060,2060,284
20240311,125800,305175930,2060,2055,2060,2055,3
20240311,125700,305169755,2065,2065,2065,2065,0
20240311,125600,305169755,2065,2065,2065,2065,0
20240311,125500,305169755,2065,2065,2065,2065,30
20240311,125400,305107805,2065,2055,2065,2055,124
20240311,125300,304852845,2065,2065,2065,2065,0
20240311,125200,304852845,2065,2065,2065,2065,110
20240311,125100,304625695,2065,2065,2065,2065,6
20240311,125000,304613305,2065,2065,2065,2065,0
20240311,124900,304613305,2065,2065,2065,2065,24
20240311,124800,304563745,2065,2065,2065,2065,118
20240311,124700,304320075,2065,2060,2065,2060,120
20240311,124600,304072285,2065,2055,2065,2055,23
20240311,124500,304024990,2055,2055,2055,2055,10
20240311,124400,304004440,2060,2055,2060,2055,2
20240311,124300,304000325,2055,2055,2055,2055,293
20240311,124200,303398210,2055,2055,2055,2055,20
20240311,124100,303357110,2065,2065,2065,2065,0
20240311,124000,303357110,2065,2055,2065,2055,4288
20240311,123900,294545245,2055,2055,2055,2055,20
20240311,123800,294504145,2055,2055,2055,2055,17
20240311,123700,294469210,2055,2055,2055,2055,0
20240311,123600,294469210,2055,2060,2060,2055,19
20240311,123500,294430120,2060,2060,2060,2055,639
20240311,123400,293113880,2060,2055,2060,2055,829
20240311,123300,291406240,2055,2055,2055,2055,0
20240311,123200,291406240,2055,2055,2055,2055,10
20240311,123100,291385690,2055,2055,2055,2055,599
20240311,123000,290154745,2060,2060,2060,2060,0
20240311,122900,290154745,2060,2060,2060,2060,100
20240311,122800,289948745,2055,2055,2055,2055,0
20240311,122700,289948745,2055,2060,2060,2055,1404
20240311,122600,287063025,2060,2060,2060,2060,130
20240311,122500,286795225,2060,2055,2060,2055,96
20240311,122400,286597695,2060,2060,2060,2060,0
20240311,122300,286597695,2060,2060,2060,2060,0
20240311,122200,286597695,2060,2060,2060,2060,3
20240311,122100,286591515,2060,2055,2060,2055,38
20240311,122000,286513335,2055,2055,2055,2055,0
20240311,121900,286513335,2055,2060,2060,2055,542
20240311,121800,285399520,2055,2055,2055,2055,0
20240311,121700,285399520,2055,2055,2055,2055,0
20240311,121600,285399520,2055,2060,2060,2055,6391
20240311,121500,272263890,2060,2060,2060,2060,0
20240311,121400,272263890,2060,2060,2060,2060,0
20240311,121300,272263890,2060,2060,2060,2060,151
20240311,121200,271952830,2055,2055,2055,2055,400
20240311,121100,271130830,2050,2050,2050,2050,0
20240311,121000,271130830,2050,2050,2050,2050,0
20240311,120900,271130830,2050,2050,2050,2050,0
20240311,120800,271130830,2050,2060,2060,2050,12075
20240311,120700,246319320,2065,2065,2065,2065,0
20240311,120600,246319320,2065,2065,2065,2065,0
20240311,120500,246319320,2065,2065,2065,2065,1000
20240311,120400,244254320,2065,2060,2065,2060,4
20240311,120300,244246065,2065,2065,2065,2065,10
20240311,120200,244225415,2065,2065,2065,2065,510
20240311,120100,243172265,2065,2065,2065,2065,1000
20240311,120000,241107265,2065,2065,2065,2065,0
20240311,115900,241107265,2065,2060,2065,2060,498
20240311,115800,240081380,2065,2065,2065,2065,2
20240311,115700,240077250,2065,2065,2065,2065,1100
20240311,115600,237805750,2065,2065,2065,2065,0
20240311,115500,237805750,2065,2065,2065,2065,105
20240311,115400,237588925,2065,2065,2065,2065,9
20240311,115300,237570340,2065,2060,2065,2060,13
20240311,115200,237543500,2060,2060,2060,2060,0
20240311,115100,237543500,2060,2060,2060,2060,20
20240311,115000,237502300,2060,2060,2060,2060,236
20240311,114900,237016140,2060,2065,2065,2060,4120
20240311,114800,228528915,2065,2065,2065,2065,0
20240311,114700,228528915,2065,2065,2065,2065,555
20240311,114600,227382840,2065,2065,2065,2065,302
20240311,114500,226759210,2065,2065,2065,2065,253
20240311,114400,226236765,2065,2065,2065,2065,0
20240311,114300,226236765,2065,2065,2065,2065,191
20240311,114200,225842350,2065,2065,2065,2065,11
20240311,114100,225819635,2065,2065,2065,2065,505
20240311,114000,224776810,2065,2065,2070,2060,776
20240311,113900,223173150,2070,2070,2070,2070,0
20240311,113800,223173150,2070,2070,2070,2070,0
20240311,113700,223173150,2070,2070,2070,2070,46
20240311,113600,223077930,2070,2065,2070,2060,5170
20240311,113500,212420435,2060,2065,2065,2060,321
20240311,113400,211759070,2065,2065,2065,2065,5
20240311,113300,211748745,2065,2065,2065,2065,10
20240311,113200,211728095,2065,2065,2065,2065,151
20240311,113100,211416280,2060,2060,2060,2060,0
20240311,113000,211416280,2060,2060,2060,2060,1
20240311,112900,211414220,2060,2065,2065,2060,307
20240311,112800,210781795,2065,2065,2065,2065,65
20240311,112700,210647570,2065,2065,2065,2065,104
20240311,112600,210432810,2070,2065,2070,2065,1241
20240311,112500,207869880,2065,2065,2065,2065,160
20240311,112400,207539480,2065,2070,2070,2065,109
20240311,112300,207314380,2065,2065,2065,2065,1411
20240311,112200,204400665,2070,2065,2070,2065,277
20240311,112100,203828585,2060,2070,2070,2060,1868
20240311,112000,199977460,2060,2070,2070,2060,6721
20240311,111900,186094240,2065,2065,2065,2065,0
20240311,111800,186094240,2065,2065,2065,2065,4
20240311,111700,186085980,2065,2070,2070,2065,658
20240311,111600,184725960,2070,2070,2070,2070,20
20240311,111500,184684560,2070,2070,2070,2070,122
20240311,111400,184432020,2065,2065,2065,2065,12
20240311,111300,184407240,2065,2065,2065,2065,0
20240311,111200,184407240,2065,2070,2070,2065,145
20240311,111100,184107295,2070,2075,2075,2070,135
20240311,111000,183827345,2075,2070,2075,2070,5500
20240311,110900,172437345,2075,2075,2075,2075,21
20240311,110800,172393770,2075,2075,2075,2075,0
20240311,110700,172393770,2075,2075,2075,2075,5
20240311,110600,172383395,2075,2075,2075,2075,558
20240311,110500,171225545,2075,2075,2075,2075,0
20240311,110400,171225545,2075,2075,2075,2075,0
20240311,110300,171225545,2075,2075,2075,2075,10
20240311,110200,171204795,2070,2070,2070,2070,1
20240311,110100,171202725,2075,2075,2075,2070,1024
20240311,110000,169082925,2075,2075,2075,2075,0
20240311,105900,169082925,2075,2075,2075,2075,0
20240311,105800,169082925,2075,2075,2075,2075,545
20240311,105700,167952050,2075,2075,2075,2075,15
20240311,105600,167920925,2075,2075,2075,2075,0
20240311,105500,167920925,2075,2075,2075,2075,40
20240311,105400,167837925,2075,2075,2075,2075,3500
20240311,105300,160575425,2080,2075,2080,2075,203
20240311,105200,160154185,2080,2080,2080,2080,12
20240311,105100,160129225,2080,2080,2080,2080,20
20240311,105000,160087625,2080,2080,2080,2080,3030
20240311,104900,153785225,2080,2080,2085,2075,2505
20240311,104800,148574840,2080,2085,2085,2080,1232
20240311,104700,146012270,2080,2080,2080,2080,1213
20240311,104600,143489230,2080,2080,2080,2080,3
20240311,104500,143482990,2085,2085,2085,2085,1
20240311,104400,143480905,2085,2085,2085,2085,0
20240311,104300,143480905,2085,2085,2085,2085,0
20240311,104200,143480905,2085,2085,2085,2085,2
20240311,104100,143476735,2075,2075,2075,2075,0
20240311,104000,143476735,2075,2075,2075,2075,0
20240311,103900,143476735,2075,2075,2075,2075,0
20240311,103800,143476735,2075,2080,2080,2075,23
20240311,103700,143429000,2085,2080,2085,2080,1479
20240311,103600,140350285,2080,2080,2080,2080,0
20240311,103500,140350285,2080,2080,2080,2080,1009
20240311,103400,138251565,2085,2085,2085,2085,0
20240311,103300,138251565,2085,2080,2085,2075,464
20240311,103200,137288700,2080,2085,2085,2080,2293
20240311,103100,132517795,2085,2085,2085,2085,0
20240311,103000,132517795,2085,2085,2085,2085,112
20240311,102900,132284275,2085,2085,2085,2085,0
20240311,102800,132284275,2085,2085,2085,2085,0
20240311,102700,132284275,2085,2085,2085,2085,1
20240311,102600,132282190,2085,2085,2085,2085,11
20240311,102500,132259255,2085,2085,2085,2085,300
20240311,102400,131633755,2085,2085,2085,2085,0
20240311,102300,131633755,2085,2085,2085,2085,0
20240311,102200,131633755,2085,2085,2085,2085,0
20240311,102100,131633755,2085,2085,2085,2085,1
20240311,102000,131631670,2090,2090,2090,2090,55
20240311,101900,131516720,2090,2085,2090,2085,11
20240311,101800,131493735,2090,2090,2090,2090,0
20240311,101700,131493735,2090,2085,2090,2085,122
20240311,101600,131239315,2085,2085,2085,2085,0
20240311,101500,131239315,2085,2085,2090,2085,212
20240311,101400,130797245,2085,2085,2085,2085,0
20240311,101300,130797245,2085,2090,2090,2085,33
20240311,101200,130728390,2090,2090,2090,2090,1
20240311,101100,130726300,2090,2095,2095,2090,2589
20240311,101000,125310290,2095,2095,2095,2095,10
20240311,100900,125289340,2090,2090,2090,2090,368
20240311,100800,124520220,2090,2090,2090,2090,1
20240311,100700,124518130,2100,2100,2100,2100,300
20240311,100600,123888130,2095,2095,2100,2090,355
20240311,100500,123144405,2100,2095,2100,2095,2333
20240311,100400,118256655,2090,2090,2090,2090,350
20240311,100300,117525155,2095,2090,2095,2090,10
20240311,100200,117504250,2090,2090,2090,2090,0
20240311,100100,117504250,2090,2090,2095,2090,207
20240311,100000,117071610,2090,2090,2090,2090,0
20240311,095900,117071610,2090,2090,2090,2090,0
20240311,095800,117071610,2090,2090,2090,2090,104
20240311,095700,116854250,2095,2095,2095,2095,0
20240311,095600,116854250,2095,2095,2095,2095,780
20240311,095500,115220150,2095,2090,2095,2090,39
20240311,095400,115138545,2090,2090,2090,2090,0
20240311,095300,115138545,2090,2095,2095,2090,704
20240311,095200,113667080,2090,2090,2090,2090,1
20240311,095100,113664990,2095,2090,2095,2090,2
20240311,095000,113660805,2090,2090,2090,2090,100
20240311,094900,113451805,2090,2090,2090,2090,0
20240311,094800,113451805,2090,2090,2095,2090,890
20240311,094700,111590455,2095,2085,2095,2085,1578
20240311,094600,108292925,2085,2085,2085,2085,0
20240311,094500,108292925,2085,2090,2090,2085,3
20240311,094400,108286660,2085,2090,2090,2085,1127
20240311,094300,105935240,2090,2090,2090,2090,21
20240311,094200,105891350,2095,2090,2095,2090,40
20240311,094100,105807725,2090,2090,2095,2090,384
20240311,094000,105004960,2095,2090,2095,2090,1217
20240311,093900,102461420,2090,2080,2095,2080,8233
20240311,093800,85283670,2085,2080,2085,2075,21
20240311,093700,85239990,2075,2075,2085,2075,86
20240311,093600,85061425,2075,2080,2080,2075,301
20240311,093500,84436845,2075,2080,2080,2075,2
20240311,093400,84432690,2085,2075,2085,2075,4884
20240311,093300,74287290,2080,2075,2080,2075,2071
20240311,093200,69984610,2080,2080,2080,2080,0
20240311,093100,69984610,2080,2080,2080,2070,1025
20240311,093000,67862610,2080,2080,2080,2080,2
20240311,092900,67858450,2075,2075,2080,2070,1181
20240311,092800,65408280,2075,2070,2075,2070,3045
20240311,092700,59099920,2075,2075,2075,2070,1408
20240311,092600,56183335,2070,2070,2070,2065,230
20240311,092500,55707385,2065,2065,2070,2065,940
20240311,092400,53766190,2065,2070,2075,2065,6
20240311,092300,53753765,2065,2070,2070,2065,2341
20240311,092200,48907905,2070,2070,2070,2070,400
20240311,092100,48079905,2070,2075,2075,2070,101
20240311,092000,47870335,2070,2070,2070,2070,51
20240311,091900,47764765,2070,2070,2080,2070,63
20240311,091800,47634320,2070,2075,2080,2070,1081
20240311,091700,45391250,2075,2080,2080,2075,214
20240311,091600,44946170,2075,2070,2080,2070,3028
20240311,091500,38660440,2075,2080,2080,2070,1008
20240311,091400,36571325,2075,2075,2075,2070,2372
20240311,091300,31649430,2080,2075,2080,2075,52
20240311,091200,31541280,2075,2075,2075,2075,22
20240311,091100,31495630,2080,2075,2080,2075,5
20240311,091000,31485240,2080,2080,2080,2080,32
20240311,090900,31418680,2080,2085,2085,2080,503
20240311,090800,30372435,2080,2085,2085,2080,2071
20240311,090700,26054420,2080,2075,2080,2075,951
20240311,090600,24076645,2070,2070,2070,2070,429
20240311,090500,23188615,2065,2070,2070,2065,1007
20240311,090400,21109140,2070,2070,2070,2070,1
20240311,090300,21107070,2075,2075,2075,2075,1000
20240311,090200,19032070,2070,2070,2070,2070,8018
20240311,090100,2434810,2070,2075,2075,2070,19
20240311,090000,2395400,2070,2070,2070,2070,1075