stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,190800,815670270,2065,2065,2065,2065,4538
20240313,190700,815670270,2065,2065,2065,2065,0
20240313,190600,815670270,2065,2065,2065,2065,0
20240313,190500,815670270,2065,2065,2065,2065,0
20240313,190400,815670270,2065,2065,2065,2065,0
20240313,190300,815670270,2065,2065,2065,2065,0
20240313,190200,815670270,2065,2065,2065,2065,0
20240313,190100,815670270,2065,2065,2065,2065,0
20240313,190000,815670270,2065,2065,2065,2065,0
20240313,185900,815670270,2065,2065,2065,2065,0
20240313,185800,815670270,2065,2065,2065,2065,0
20240313,185700,815670270,2065,2065,2065,2065,0
20240313,185600,815670270,2065,2065,2065,2065,0
20240313,185500,815670270,2065,2065,2065,2065,0
20240313,185400,815670270,2065,2065,2065,2065,0
20240313,185300,815670270,2065,2065,2065,2065,0
20240313,185200,815670270,2065,2065,2065,2065,0
20240313,185100,815670270,2065,2065,2065,2065,0
20240313,185000,815670270,2065,2065,2065,2065,0
20240313,184900,815670270,2065,2065,2065,2065,0
20240313,184800,815670270,2065,2065,2065,2065,0
20240313,184700,815670270,2065,2065,2065,2065,0
20240313,184600,815670270,2065,2065,2065,2065,0
20240313,184500,815670270,2065,2065,2065,2065,0
20240313,184400,815670270,2065,2065,2065,2065,0
20240313,184300,815670270,2065,2065,2065,2065,0
20240313,184200,815670270,2065,2065,2065,2065,0
20240313,184100,815670270,2065,2065,2065,2065,0
20240313,184000,815670270,2065,2065,2065,2065,0
20240313,183900,815670270,2065,2065,2065,2065,0
20240313,183800,815670270,2065,2065,2065,2065,4538
20240313,183700,815670270,2065,2065,2065,2065,0
20240313,183600,815670270,2065,2065,2065,2065,0
20240313,183500,815670270,2065,2065,2065,2065,0
20240313,183400,815670270,2065,2065,2065,2065,0
20240313,183300,815670270,2065,2065,2065,2065,0
20240313,183200,815670270,2065,2065,2065,2065,0
20240313,183100,815670270,2065,2065,2065,2065,0
20240313,183000,815670270,2065,2065,2065,2065,0
20240313,182900,815670270,2065,2065,2065,2065,0
20240313,182800,815670270,2065,2065,2065,2065,0
20240313,182700,815670270,2065,2065,2065,2065,0
20240313,182600,815670270,2065,2065,2065,2065,0
20240313,182500,815670270,2065,2065,2065,2065,0
20240313,182400,815670270,2065,2065,2065,2065,0
20240313,182300,815670270,2065,2065,2065,2065,0
20240313,182200,815670270,2065,2065,2065,2065,0
20240313,182100,815670270,2065,2065,2065,2065,0
20240313,182000,815670270,2065,2065,2065,2065,0
20240313,181900,815670270,2065,2065,2065,2065,0
20240313,181800,815670270,2065,2065,2065,2065,0
20240313,181700,815670270,2065,2065,2065,2065,0
20240313,181600,815670270,2065,2065,2065,2065,0
20240313,181500,815670270,2065,2065,2065,2065,0
20240313,181400,815670270,2065,2065,2065,2065,0
20240313,181300,815670270,2065,2065,2065,2065,0
20240313,181200,815670270,2065,2065,2065,2065,0
20240313,181100,815670270,2065,2065,2065,2065,0
20240313,181000,815670270,2065,2065,2065,2065,0
20240313,180900,815670270,2065,2065,2065,2065,0
20240313,180800,815670270,2065,2065,2065,2065,4538
20240313,180700,815670270,2065,2065,2065,2065,0
20240313,180600,815670270,2065,2065,2065,2065,0
20240313,180500,815670270,2065,2065,2065,2065,0
20240313,180400,815670270,2065,2065,2065,2065,0
20240313,180300,815670270,2065,2065,2065,2065,0
20240313,180200,815670270,2065,2065,2065,2065,0
20240313,180100,815670270,2065,2065,2065,2065,0
20240313,180000,815670270,2065,2065,2065,2065,0
20240313,175900,815670270,2065,2065,2065,2065,0
20240313,175800,815670270,2065,2065,2065,2065,0
20240313,175700,815670270,2065,2065,2065,2065,0
20240313,175600,815670270,2065,2065,2065,2065,0
20240313,175500,815670270,2065,2065,2065,2065,0
20240313,175400,815670270,2065,2065,2065,2065,0
20240313,175300,815670270,2065,2065,2065,2065,0
20240313,175200,815670270,2065,2065,2065,2065,0
20240313,175100,815670270,2065,2065,2065,2065,0
20240313,175000,815670270,2065,2065,2065,2065,0
20240313,174900,815670270,2065,2065,2065,2065,0
20240313,174800,815670270,2065,2065,2065,2065,0
20240313,174700,815670270,2065,2065,2065,2065,0
20240313,174600,815670270,2065,2065,2065,2065,0
20240313,174500,815670270,2065,2065,2065,2065,0
20240313,174400,815670270,2065,2065,2065,2065,0
20240313,174300,815670270,2065,2065,2065,2065,0
20240313,174200,815670270,2065,2065,2065,2065,0
20240313,174100,815670270,2065,2065,2065,2065,0
20240313,174000,815670270,2065,2065,2065,2065,0
20240313,173900,815670270,2065,2065,2065,2065,0
20240313,173800,815670270,2065,2065,2065,2065,4538
20240313,173700,815670270,2065,2065,2065,2065,0
20240313,173600,815670270,2065,2065,2065,2065,0
20240313,173500,815670270,2065,2065,2065,2065,0
20240313,173400,815670270,2065,2065,2065,2065,0
20240313,173300,815670270,2065,2065,2065,2065,0
20240313,173200,815670270,2065,2065,2065,2065,0
20240313,173100,815670270,2065,2065,2065,2065,0
20240313,173000,815670270,2065,2065,2065,2065,0
20240313,172900,815670270,2065,2065,2065,2065,0
20240313,172800,815670270,2065,2065,2065,2065,0
20240313,172700,815670270,2065,2065,2065,2065,0
20240313,172600,815670270,2065,2065,2065,2065,0
20240313,172500,815670270,2065,2065,2065,2065,0
20240313,172400,815670270,2065,2065,2065,2065,0
20240313,172300,815670270,2065,2065,2065,2065,0
20240313,172200,815670270,2065,2065,2065,2065,0
20240313,172100,815670270,2065,2065,2065,2065,0
20240313,172000,815670270,2065,2065,2065,2065,0
20240313,171900,815670270,2065,2065,2065,2065,0
20240313,171800,815670270,2065,2065,2065,2065,0
20240313,171700,815670270,2065,2065,2065,2065,0
20240313,171600,815670270,2065,2065,2065,2065,0
20240313,171500,815670270,2065,2065,2065,2065,0
20240313,171400,815670270,2065,2065,2065,2065,0
20240313,171300,815670270,2065,2065,2065,2065,0
20240313,171200,815670270,2065,2065,2065,2065,0
20240313,171100,815670270,2065,2065,2065,2065,0
20240313,171000,815670270,2065,2065,2065,2065,0
20240313,170900,815670270,2065,2065,2065,2065,0
20240313,170800,815670270,2065,2065,2065,2065,4538
20240313,170700,815670270,2065,2065,2065,2065,0
20240313,170600,815670270,2065,2065,2065,2065,0
20240313,170500,815670270,2065,2065,2065,2065,0
20240313,170400,815670270,2065,2065,2065,2065,0
20240313,170300,815670270,2065,2065,2065,2065,0
20240313,170200,815670270,2065,2065,2065,2065,0
20240313,170100,815670270,2065,2065,2065,2065,0
20240313,170000,815670270,2065,2065,2065,2065,0
20240313,165900,815670270,2065,2065,2065,2065,0
20240313,165800,815670270,2065,2065,2065,2065,0
20240313,165700,815670270,2065,2065,2065,2065,0
20240313,165600,815670270,2065,2065,2065,2065,0
20240313,165500,815670270,2065,2065,2065,2065,0
20240313,165400,815670270,2065,2065,2065,2065,0
20240313,165300,815670270,2065,2065,2065,2065,0
20240313,165200,815670270,2065,2065,2065,2065,0
20240313,165100,815670270,2065,2065,2065,2065,0
20240313,165000,815670270,2065,2065,2065,2065,0
20240313,164900,815670270,2065,2065,2065,2065,0
20240313,164800,815670270,2065,2065,2065,2065,0
20240313,164700,815670270,2065,2065,2065,2065,0
20240313,164600,815670270,2065,2065,2065,2065,0
20240313,164500,815670270,2065,2065,2065,2065,0
20240313,164400,815670270,2065,2065,2065,2065,0
20240313,164300,815670270,2065,2065,2065,2065,0
20240313,164200,815670270,2065,2065,2065,2065,0
20240313,164100,815670270,2065,2065,2065,2065,0
20240313,164000,815670270,2065,2065,2065,2065,0
20240313,163900,815670270,2065,2065,2065,2065,0
20240313,163800,815670270,2065,2065,2065,2065,4538
20240313,163700,815670270,2065,2065,2065,2065,0
20240313,163600,815670270,2065,2065,2065,2065,0
20240313,163500,815670270,2065,2065,2065,2065,0
20240313,163400,815670270,2065,2065,2065,2065,0
20240313,163300,815670270,2065,2065,2065,2065,0
20240313,163200,815670270,2065,2065,2065,2065,0
20240313,163100,815670270,2065,2065,2065,2065,0
20240313,163000,815670270,2065,2065,2065,2065,0
20240313,162900,815670270,2065,2065,2065,2065,0
20240313,162800,815670270,2065,2065,2065,2065,0
20240313,162700,815670270,2065,2065,2065,2065,0
20240313,162600,815670270,2065,2065,2065,2065,0
20240313,162500,815670270,2065,2065,2065,2065,0
20240313,162400,815670270,2065,2065,2065,2065,0
20240313,162300,815670270,2065,2065,2065,2065,0
20240313,162200,815670270,2065,2065,2065,2065,0
20240313,162100,815670270,2065,2065,2065,2065,0
20240313,162000,815670270,2065,2065,2065,2065,0
20240313,161900,815670270,2065,2065,2065,2065,0
20240313,161800,815670270,2065,2065,2065,2065,0
20240313,161700,815670270,2065,2065,2065,2065,0
20240313,161600,815670270,2065,2065,2065,2065,0
20240313,161500,815670270,2065,2065,2065,2065,0
20240313,161400,815670270,2065,2065,2065,2065,0
20240313,161300,815670270,2065,2065,2065,2065,0
20240313,161200,815670270,2065,2065,2065,2065,0
20240313,161100,815670270,2065,2065,2065,2065,0
20240313,161000,815670270,2065,2065,2065,2065,0
20240313,160900,815670270,2065,2065,2065,2065,0
20240313,160800,815670270,2065,2065,2065,2065,4538
20240313,160700,815670270,2065,2065,2065,2065,0
20240313,160600,815670270,2065,2065,2065,2065,0
20240313,160500,815670270,2065,2065,2065,2065,0
20240313,160400,815670270,2065,2065,2065,2065,0
20240313,160300,815670270,2065,2065,2065,2065,0
20240313,160200,815670270,2065,2065,2065,2065,0
20240313,160100,815670270,2065,2065,2065,2065,0
20240313,160000,815670270,2065,2065,2065,2065,0
20240313,155900,815670270,2065,2065,2065,2065,0
20240313,155800,815670270,2065,2065,2065,2065,0
20240313,155700,815670270,2065,2065,2065,2065,0
20240313,155600,815670270,2065,2065,2065,2065,0
20240313,155500,815670270,2065,2065,2065,2065,0
20240313,155400,815670270,2065,2065,2065,2065,0
20240313,155300,815670270,2065,2065,2065,2065,0
20240313,155200,815670270,2065,2065,2065,2065,0
20240313,155100,815670270,2065,2065,2065,2065,0
20240313,155000,815670270,2065,2065,2065,2065,0
20240313,154900,815670270,2065,2065,2065,2065,0
20240313,154800,815670270,2065,2065,2065,2065,0
20240313,154700,815670270,2065,2065,2065,2065,0
20240313,154600,815670270,2065,2065,2065,2065,0
20240313,154500,815670270,2065,2065,2065,2065,0
20240313,154400,815670270,2065,2065,2065,2065,0
20240313,154300,815670270,2065,2065,2065,2065,0
20240313,154200,815670270,2065,2065,2065,2065,0
20240313,154100,815670270,2065,2065,2065,2065,0
20240313,154000,815670270,2065,2065,2065,2065,0
20240313,153900,815670270,2065,2065,2065,2065,0
20240313,153800,815670270,2065,2065,2065,2065,4538
20240313,153700,815670270,2065,2065,2065,2065,0
20240313,153600,815670270,2065,2065,2065,2065,0
20240313,153500,815670270,2065,2065,2065,2065,0
20240313,153400,815670270,2065,2065,2065,2065,0
20240313,153300,815670270,2065,2065,2065,2065,0
20240313,153200,815670270,2065,2065,2065,2065,0
20240313,153100,815670270,2065,2065,2065,2065,0
20240313,153000,815670270,2065,2065,2065,2065,4538
20240313,152900,806299300,2075,2075,2075,2075,0
20240313,152800,806299300,2075,2075,2075,2075,0
20240313,152700,806299300,2075,2075,2075,2075,0
20240313,152600,806299300,2075,2075,2075,2075,0
20240313,152500,806299300,2075,2075,2075,2075,0
20240313,152400,806299300,2075,2075,2075,2075,0
20240313,152300,806299300,2075,2075,2075,2075,0
20240313,152200,806299300,2075,2075,2075,2075,0
20240313,152100,806299300,2075,2075,2075,2075,0
20240313,152000,806299300,2075,2075,2075,2075,0
20240313,151900,806299300,2075,2075,2075,2070,75
20240313,151800,806144020,2070,2070,2075,2070,1097
20240313,151700,803872870,2075,2075,2075,2075,102
20240313,151600,803661220,2075,2075,2075,2075,57
20240313,151500,803542945,2075,2075,2075,2075,2
20240313,151400,803538795,2075,2075,2075,2075,1
20240313,151300,803536720,2075,2075,2075,2070,12
20240313,151200,803511825,2075,2075,2075,2075,10
20240313,151100,803491075,2075,2070,2075,2070,15
20240313,151000,803459970,2075,2075,2075,2075,1001
20240313,150900,801382895,2070,2070,2070,2065,151
20240313,150800,801070330,2065,2065,2065,2065,1
20240313,150700,801068265,2065,2070,2070,2065,41
20240313,150600,800983410,2070,2070,2070,2070,2227
20240313,150500,796373520,2075,2070,2075,2070,110
20240313,150400,796145800,2070,2070,2075,2070,1006
20240313,150300,794063375,2070,2070,2070,2070,626
20240313,150200,792767555,2075,2070,2075,2070,277
20240313,150100,792193065,2070,2070,2070,2070,1570
20240313,150000,788943165,2070,2070,2070,2070,0
20240313,145900,788943165,2070,2070,2070,2070,60
20240313,145800,788818965,2070,2070,2070,2065,1321
20240313,145700,786084500,2070,2070,2070,2070,58
20240313,145600,785964440,2065,2070,2070,2065,97
20240313,145500,785763655,2065,2070,2070,2065,401
20240313,145400,784933590,2070,2070,2070,2065,11
20240313,145300,784910825,2070,2070,2070,2070,2
20240313,145200,784906685,2070,2070,2070,2070,0
20240313,145100,784906685,2070,2065,2070,2065,2
20240313,145000,784902550,2070,2070,2070,2070,779
20240313,144900,783290020,2065,2070,2070,2065,854
20240313,144800,781526495,2070,2065,2070,2065,621
20240313,144700,780241965,2070,2070,2070,2070,0
20240313,144600,780241965,2070,2070,2070,2070,7
20240313,144500,780227475,2070,2070,2070,2070,0
20240313,144400,780227475,2070,2070,2070,2070,0
20240313,144300,780227475,2070,2060,2070,2060,151
20240313,144200,779916365,2060,2060,2060,2060,680
20240313,144100,778515565,2060,2070,2070,2060,2575
20240313,144000,773208065,2070,2070,2070,2060,274
20240313,143900,772641615,2070,2070,2070,2070,12
20240313,143800,772616775,2060,2060,2070,2060,3016
20240313,143700,766403205,2060,2060,2060,2060,1020
20240313,143600,764302005,2070,2070,2070,2070,0
20240313,143500,764302005,2070,2070,2070,2070,0
20240313,143400,764302005,2070,2070,2070,2070,0
20240313,143300,764302005,2070,2070,2070,2070,1
20240313,143200,764299935,2065,2065,2070,2065,5
20240313,143100,764289605,2065,2065,2065,2065,100
20240313,143000,764083105,2065,2060,2065,2060,34
20240313,142900,764012905,2060,2060,2065,2060,826
20240313,142800,762311195,2060,2060,2060,2060,7532
20240313,142700,746795275,2060,2060,2060,2055,1859
20240313,142600,742968335,2060,2060,2060,2060,2
20240313,142500,742964215,2060,2055,2060,2055,4556
20240313,142400,733598340,2055,2060,2060,2055,14
20240313,142300,733569560,2060,2060,2060,2060,160
20240313,142200,733239960,2060,2055,2060,2055,1883
20240313,142100,729370285,2060,2060,2060,2055,980
20240313,142000,727354335,2060,2060,2060,2060,108
20240313,141900,727131855,2060,2060,2060,2060,10
20240313,141800,727111255,2060,2060,2060,2060,7686
20240313,141700,711278095,2060,2060,2060,2060,20
20240313,141600,711236895,2070,2070,2070,2070,0
20240313,141500,711236895,2070,2070,2070,2070,0
20240313,141400,711236895,2070,2070,2070,2070,1
20240313,141300,711234825,2060,2060,2060,2060,0
20240313,141200,711234825,2060,2060,2060,2060,404
20240313,141100,710402585,2065,2065,2065,2065,596
20240313,141000,709171845,2065,2065,2065,2065,560
20240313,140900,708015445,2065,2065,2065,2065,281
20240313,140800,707435180,2060,2060,2060,2060,0
20240313,140700,707435180,2060,2060,2060,2060,236
20240313,140600,706949020,2065,2065,2065,2065,590
20240313,140500,705730670,2060,2065,2065,2060,402
20240313,140400,704902250,2065,2060,2065,2060,56
20240313,140300,704786835,2065,2065,2065,2065,10
20240313,140200,704766185,2065,2065,2065,2065,4
20240313,140100,704757925,2065,2065,2065,2065,1
20240313,140000,704755860,2060,2065,2065,2060,3676
20240313,135900,697179860,2065,2065,2065,2065,0
20240313,135800,697179860,2065,2070,2070,2065,5
20240313,135700,697169515,2065,2065,2065,2065,100
20240313,135600,696963015,2065,2065,2065,2065,58
20240313,135500,696843245,2065,2065,2065,2065,299
20240313,135400,696225810,2065,2065,2065,2065,0
20240313,135300,696225810,2065,2065,2065,2065,0
20240313,135200,696225810,2065,2070,2070,2065,955
20240313,135100,694251235,2070,2070,2070,2070,100
20240313,135000,694044235,2070,2070,2070,2070,10
20240313,134900,694023535,2070,2070,2070,2070,1
20240313,134800,694021465,2070,2065,2070,2065,403
20240313,134700,693189255,2070,2060,2070,2060,40
20240313,134600,693106755,2060,2065,2065,2060,4
20240313,134500,693098500,2065,2060,2065,2055,598
20240313,134400,691866525,2055,2070,2070,2055,1527
20240313,134300,688720605,2070,2065,2070,2065,91
20240313,134200,688532640,2055,2070,2070,2055,24000
20240313,134100,639005500,2070,2070,2070,2070,2
20240313,134000,639001360,2070,2070,2070,2070,410
20240313,133900,638152660,2070,2070,2070,2070,0
20240313,133800,638152660,2070,2075,2075,2070,20
20240313,133700,638111210,2070,2070,2070,2070,0
20240313,133600,638111210,2070,2075,2075,2070,3
20240313,133500,638104995,2070,2070,2070,2070,850
20240313,133400,636345495,2080,2080,2080,2080,0
20240313,133300,636345495,2080,2080,2080,2080,1
20240313,133200,636343415,2075,2070,2075,2070,102
20240313,133100,636131770,2080,2080,2080,2080,0
20240313,133000,636131770,2080,2080,2080,2080,14
20240313,132900,636102650,2070,2075,2080,2070,1135
20240313,132800,633748185,2080,2080,2080,2080,1
20240313,132700,633746105,2075,2075,2075,2075,0
20240313,132600,633746105,2075,2070,2075,2070,9
20240313,132500,633727470,2075,2075,2075,2075,10
20240313,132400,633706720,2075,2075,2075,2070,328
20240313,132300,633026125,2075,2075,2075,2070,7580
20240313,132200,617327340,2075,2075,2075,2075,1178
20240313,132100,614882990,2075,2080,2080,2075,2194
20240313,132000,610330435,2080,2080,2080,2080,1
20240313,131900,610328355,2080,2080,2080,2080,2
20240313,131800,610324195,2075,2075,2075,2075,172
20240313,131700,609967295,2075,2075,2075,2075,227
20240313,131600,609496270,2075,2075,2080,2075,104
20240313,131500,609280460,2075,2075,2075,2075,1398
20240313,131400,606379610,2080,2080,2080,2080,40
20240313,131300,606296410,2080,2080,2080,2080,2
20240313,131200,606292250,2075,2075,2075,2075,2761
20240313,131100,600563175,2075,2075,2075,2075,0
20240313,131000,600563175,2075,2075,2075,2075,13
20240313,130900,600536200,2080,2080,2080,2080,17
20240313,130800,600500840,2080,2080,2080,2080,32
20240313,130700,600434280,2080,2080,2080,2080,50
20240313,130600,600330280,2080,2080,2080,2075,3382
20240313,130500,593312230,2075,2075,2075,2075,135
20240313,130400,593032105,2075,2075,2075,2075,200
20240313,130300,592617105,2075,2075,2075,2075,1440
20240313,130200,589629105,2080,2075,2080,2075,2315
20240313,130100,584825430,2080,2080,2080,2080,215
20240313,130000,584378230,2080,2080,2080,2080,5
20240313,125900,584367830,2080,2080,2080,2080,323
20240313,125800,583695990,2080,2080,2080,2080,2737
20240313,125700,578003030,2080,2080,2080,2080,0
20240313,125600,578003030,2080,2080,2080,2080,144
20240313,125500,577703510,2085,2085,2085,2085,12
20240313,125400,577678490,2080,2085,2085,2080,101
20240313,125300,577467910,2085,2080,2085,2080,23
20240313,125200,577419960,2085,2085,2085,2085,1
20240313,125100,577417875,2085,2085,2085,2085,0
20240313,125000,577417875,2085,2080,2085,2080,4
20240313,124900,577409540,2085,2085,2085,2085,1
20240313,124800,577407455,2085,2085,2085,2080,235
20240313,124700,576918085,2085,2075,2085,2075,302
20240313,124600,576290835,2080,2080,2080,2080,1
20240313,124500,576288755,2075,2075,2075,2075,2
20240313,124400,576284605,2080,2080,2080,2080,900
20240313,124300,574412605,2080,2080,2080,2080,100
20240313,124200,574204605,2080,2085,2085,2080,11
20240313,124100,574181675,2080,2080,2080,2070,16058
20240313,124000,540880905,2080,2080,2080,2080,1
20240313,123900,540878825,2080,2080,2080,2080,0
20240313,123800,540878825,2080,2080,2080,2080,100
20240313,123700,540670825,2080,2080,2080,2080,183
20240313,123600,540290185,2080,2080,2080,2080,14
20240313,123500,540261065,2080,2085,2085,2080,1218
20240313,123400,537725235,2095,2095,2095,2095,4
20240313,123300,537716855,2090,2090,2095,2090,297
20240313,123200,537095850,2085,2085,2085,2085,615
20240313,123100,535813575,2095,2095,2095,2095,6
20240313,123000,535801005,2095,2095,2095,2095,1
20240313,122900,535798910,2095,2090,2095,2090,553
20240313,122800,534643130,2095,2095,2095,2095,40
20240313,122700,534559330,2090,2090,2090,2090,50
20240313,122600,534454830,2090,2080,2090,2080,1037
20240313,122500,532292195,2080,2080,2080,2080,5508
20240313,122400,520835555,2080,2085,2085,2080,2003
20240313,122300,516669300,2080,2080,2080,2080,151
20240313,122200,516355220,2080,2080,2080,2080,50
20240313,122100,516251220,2080,2080,2080,2080,1001
20240313,122000,514169140,2085,2085,2085,2085,50
20240313,121900,514064890,2080,2080,2080,2080,2340
20240313,121800,509197690,2080,2080,2080,2080,20
20240313,121700,509156090,2080,2080,2080,2080,301
20240313,121600,508530010,2080,2080,2080,2080,1
20240313,121500,508527930,2085,2085,2085,2085,101
20240313,121400,508317345,2085,2085,2090,2085,78
20240313,121300,508154465,2090,2090,2090,2090,2
20240313,121200,508150285,2090,2090,2090,2090,0
20240313,121100,508150285,2090,2090,2090,2090,0
20240313,121000,508150285,2090,2085,2090,2085,1004
20240313,120900,506051995,2085,2085,2085,2085,7
20240313,120800,506037400,2080,2080,2080,2080,0
20240313,120700,506037400,2080,2080,2080,2080,0
20240313,120600,506037400,2080,2080,2080,2080,0
20240313,120500,506037400,2080,2085,2085,2080,2001
20240313,120400,501872100,2090,2090,2090,2090,130
20240313,120300,501600400,2090,2090,2090,2090,135
20240313,120200,501318250,2090,2090,2090,2090,0
20240313,120100,501318250,2090,2090,2090,2090,50
20240313,120000,501213750,2085,2085,2085,2085,900
20240313,115900,499337250,2095,2095,2095,2095,1
20240313,115800,499335155,2085,2090,2090,2085,857
20240313,115700,497547930,2095,2095,2095,2095,0
20240313,115600,497547930,2095,2095,2095,2095,30
20240313,115500,497485080,2095,2095,2095,2095,0
20240313,115400,497485080,2095,2095,2095,2095,1
20240313,115300,497482985,2090,2090,2090,2090,0
20240313,115200,497482985,2090,2090,2090,2090,100
20240313,115100,497273985,2090,2090,2090,2090,96
20240313,115000,497073345,2090,2090,2090,2090,1
20240313,114900,497071255,2085,2085,2085,2085,0
20240313,114800,497071255,2085,2085,2085,2085,300
20240313,114700,496445755,2085,2085,2085,2085,0
20240313,114600,496445755,2085,2085,2085,2085,0
20240313,114500,496445755,2085,2085,2085,2085,785
20240313,114400,494809030,2085,2095,2095,2085,3551
20240313,114300,487390455,2095,2095,2095,2095,1426
20240313,114200,484402985,2095,2095,2095,2095,0
20240313,114100,484402985,2095,2095,2095,2095,21
20240313,114000,484358990,2090,2090,2090,2090,253
20240313,113900,483830220,2090,2090,2090,2090,1011
20240313,113800,481717230,2090,2090,2090,2090,903
20240313,113700,479829960,2090,2090,2090,2090,100
20240313,113600,479620960,2090,2090,2090,2090,0
20240313,113500,479620960,2090,2090,2090,2090,0
20240313,113400,479620960,2090,2090,2090,2090,0
20240313,113300,479620960,2090,2090,2090,2090,30
20240313,113200,479558260,2090,2090,2090,2090,2
20240313,113100,479554080,2090,2090,2090,2090,3
20240313,113000,479547810,2090,2090,2090,2090,15
20240313,112900,479516460,2090,2085,2090,2085,473
20240313,112800,478529745,2080,2080,2080,2080,1
20240313,112700,478527665,2080,2085,2085,2080,190
20240313,112600,478131570,2090,2090,2090,2090,7
20240313,112500,478116940,2090,2090,2090,2090,954
20240313,112400,476123080,2090,2090,2090,2090,25
20240313,112300,476070830,2090,2090,2090,2090,110
20240313,112200,475840930,2085,2085,2085,2085,1
20240313,112100,475838845,2095,2095,2095,2095,0
20240313,112000,475838845,2095,2095,2095,2095,0
20240313,111900,475838845,2095,2095,2095,2095,190
20240313,111800,475440795,2095,2095,2095,2095,0
20240313,111700,475440795,2095,2085,2095,2085,4
20240313,111600,475432430,2095,2095,2095,2095,7
20240313,111500,475417765,2095,2100,2100,2095,45
20240313,111400,475323430,2100,2090,2105,2080,4442
20240313,111300,466012280,2085,2085,2085,2085,52
20240313,111200,465903860,2085,2085,2090,2085,151
20240313,111100,465589020,2085,2085,2085,2085,0
20240313,111000,465589020,2085,2085,2085,2085,1
20240313,110900,465586935,2090,2090,2090,2090,0
20240313,110800,465586935,2090,2090,2090,2090,10
20240313,110700,465566035,2090,2090,2090,2090,0
20240313,110600,465566035,2090,2090,2090,2090,1100
20240313,110500,463267035,2090,2085,2090,2085,694
20240313,110400,461818995,2085,2085,2085,2085,940
20240313,110300,459859095,2085,2080,2085,2080,110
20240313,110200,459629995,2080,2080,2080,2080,0
20240313,110100,459629995,2080,2080,2080,2080,1
20240313,110000,459627915,2080,2080,2085,2080,1815
20240313,105900,455850155,2080,2080,2080,2080,1000
20240313,105800,453770155,2080,2080,2080,2080,0
20240313,105700,453770155,2080,2080,2080,2080,1753
20240313,105600,450123915,2080,2080,2080,2080,73
20240313,105500,449972075,2080,2080,2080,2080,105
20240313,105400,449753675,2080,2080,2080,2080,101
20240313,105300,449543595,2070,2075,2075,2070,2581
20240313,105200,444197505,2075,2075,2075,2075,295
20240313,105100,443585380,2075,2075,2075,2075,616
20240313,105000,442307180,2075,2075,2075,2075,755
20240313,104900,440740555,2075,2070,2075,2070,101
20240313,104800,440530985,2075,2075,2075,2075,20
20240313,104700,440489485,2075,2075,2075,2075,209
20240313,104600,440055810,2075,2075,2075,2075,138
20240313,104500,439769460,2075,2075,2075,2075,2312
20240313,104400,434972060,2075,2080,2080,2075,51
20240313,104300,434865985,2080,2080,2080,2080,13
20240313,104200,434838945,2080,2080,2080,2080,74
20240313,104100,434685025,2080,2080,2080,2080,69
20240313,104000,434541505,2080,2080,2080,2080,129
20240313,103900,434273185,2080,2075,2080,2075,55
20240313,103800,434159035,2075,2080,2080,2075,2
20240313,103700,434154880,2075,2075,2075,2075,6
20240313,103600,434142430,2080,2080,2080,2080,1
20240313,103500,434140350,2075,2075,2075,2075,502
20240313,103400,433098700,2080,2075,2080,2075,375
20240313,103300,432320570,2075,2080,2080,2075,1230
20240313,103200,429764345,2080,2080,2080,2080,108
20240313,103100,429539705,2080,2080,2080,2080,8332
20240313,103000,412209145,2080,2090,2090,2080,403
20240313,102900,411368340,2080,2085,2085,2080,2001
20240313,102800,407203575,2085,2085,2085,2085,2
20240313,102700,407199405,2080,2085,2085,2080,33
20240313,102600,407130605,2080,2080,2085,2080,172
20240313,102500,406772495,2080,2080,2080,2080,101
20240313,102400,406562415,2080,2080,2080,2080,0
20240313,102300,406562415,2080,2085,2085,2080,3241
20240313,102200,399818755,2085,2085,2085,2085,84
20240313,102100,399643615,2085,2080,2085,2080,492
20240313,102000,398620080,2080,2080,2080,2075,2004
20240313,101900,394456765,2075,2075,2075,2075,0
20240313,101800,394456765,2075,2075,2075,2075,403
20240313,101700,393620540,2080,2075,2080,2075,468
20240313,101600,392647105,2080,2080,2080,2080,51
20240313,101500,392541025,2075,2080,2080,2075,2226
20240313,101400,387920950,2080,2080,2080,2080,2501
20240313,101300,382718870,2080,2080,2080,2080,267
20240313,101200,382163510,2085,2085,2085,2080,1072
20240313,101100,379928395,2080,2090,2090,2080,2018
20240313,101000,375725250,2090,2090,2090,2090,605
20240313,100900,374460800,2090,2085,2090,2085,770
20240313,100800,372851510,2085,2085,2090,2085,282
20240313,100700,372263495,2090,2085,2090,2085,34
20240313,100600,372192455,2090,2090,2090,2080,1858
20240313,100500,368317235,2085,2090,2090,2080,72
20240313,100400,368167115,2080,2080,2090,2080,135
20240313,100300,367886100,2075,2080,2080,2075,5778
20240313,100200,355895175,2085,2080,2085,2080,7
20240313,100100,355880610,2085,2085,2090,2085,1057
20240313,100000,353676710,2085,2080,2085,2075,904
20240313,095900,351796535,2090,2090,2090,2090,40
20240313,095800,351712935,2090,2080,2090,2080,5723
20240313,095700,339807045,2080,2080,2080,2080,101
20240313,095600,339596965,2080,2070,2080,2065,5638
20240313,095500,327935565,2070,2070,2085,2060,15881
20240313,095400,295103745,2085,2075,2085,2065,7059
20240313,095300,280463775,2080,2095,2095,2075,15984
20240313,095200,247181870,2095,2100,2105,2090,6104
20240313,095100,234402585,2105,2105,2105,2105,250
20240313,095000,233876335,2120,2110,2120,2110,621
20240313,094900,232565995,2130,2115,2130,2100,20019
20240313,094800,190451585,2115,2115,2115,2115,18
20240313,094700,190413515,2135,2110,2135,2110,1502
20240313,094600,187214190,2120,2115,2120,2115,2241
20240313,094500,182474175,2115,2120,2120,2115,1542
20240313,094400,179212640,2120,2120,2120,2115,1638
20240313,094300,175748080,2115,2115,2120,2115,1056
20240313,094200,173514135,2115,2115,2120,2115,4
20240313,094100,173505665,2115,2115,2115,2110,728
20240313,094000,171966445,2110,2115,2115,2110,320
20240313,093900,171290240,2115,2130,2130,2115,620
20240313,093800,169978055,2130,2120,2130,2115,16
20240313,093700,169944020,2115,2120,2120,2115,1512
20240313,093600,166745110,2115,2120,2120,2115,904
20240313,093500,164828635,2120,2120,2120,2120,770
20240313,093400,163196235,2125,2130,2130,2125,153
20240313,093300,162870860,2130,2130,2130,2130,0
20240313,093200,162870860,2130,2125,2130,2125,33
20240313,093100,162800575,2120,2125,2130,2120,49
20240313,093000,162696660,2125,2125,2130,2125,1025
20240313,092900,160518500,2130,2130,2130,2130,5
20240313,092800,160507850,2130,2125,2145,2125,970
20240313,092700,158429920,2140,2115,2140,2115,807
20240313,092600,156719985,2120,2120,2120,2110,12462
20240313,092500,130362320,2120,2125,2130,2115,13768
20240313,092400,101164655,2120,2150,2150,2120,603
20240313,092300,99884240,2130,2145,2150,2120,11065
20240313,092200,76347670,2150,2135,2150,2130,2193
20240313,092100,71671540,2150,2135,2150,2135,235
20240313,092000,71167790,2145,2140,2145,2140,121
20240313,091900,70908250,2130,2150,2150,2130,803
20240313,091800,69187900,2150,2150,2155,2135,1529
20240313,091700,65902790,2150,2135,2150,2135,738
20240313,091600,64323845,2150,2140,2150,2135,2912
20240313,091500,58104680,2135,2150,2150,2135,5564
20240313,091400,46197745,2155,2150,2155,2150,4
20240313,091300,46189135,2160,2155,2160,2150,409
20240313,091200,45305740,2140,2150,2150,2140,230
20240313,091100,44812970,2150,2140,2150,2140,472
20240313,091000,43798205,2135,2135,2135,2135,14
20240313,090900,43768315,2135,2165,2165,2135,5959
20240313,090800,30992870,2150,2160,2160,2150,2649
20240313,090700,25278845,2165,2165,2165,2160,849
20240313,090600,23444845,2160,2155,2165,2155,1698
20240313,090500,19773175,2160,2145,2160,2145,846
20240313,090400,17949170,2155,2145,2155,2145,2712
20240313,090300,12115955,2140,2140,2140,2140,1091
20240313,090200,9781215,2145,2135,2145,2125,3847
20240313,090100,1574060,2140,2135,2140,2135,126
20240313,090000,1304485,2135,2135,2135,2135,611