stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192700,336677850,5050,5050,5050,5050,1655
20240306,192600,336677850,5050,5050,5050,5050,0
20240306,192500,336677850,5050,5050,5050,5050,0
20240306,192400,336677850,5050,5050,5050,5050,0
20240306,192300,336677850,5050,5050,5050,5050,0
20240306,192200,336677850,5050,5050,5050,5050,0
20240306,192100,336677850,5050,5050,5050,5050,0
20240306,192000,336677850,5050,5050,5050,5050,0
20240306,191900,336677850,5050,5050,5050,5050,0
20240306,191800,336677850,5050,5050,5050,5050,0
20240306,191700,336677850,5050,5050,5050,5050,0
20240306,191600,336677850,5050,5050,5050,5050,0
20240306,191500,336677850,5050,5050,5050,5050,0
20240306,191400,336677850,5050,5050,5050,5050,0
20240306,191300,336677850,5050,5050,5050,5050,0
20240306,191200,336677850,5050,5050,5050,5050,0
20240306,191100,336677850,5050,5050,5050,5050,0
20240306,191000,336677850,5050,5050,5050,5050,0
20240306,190900,336677850,5050,5050,5050,5050,0
20240306,190800,336677850,5050,5050,5050,5050,0
20240306,190700,336677850,5050,5050,5050,5050,0
20240306,190600,336677850,5050,5050,5050,5050,0
20240306,190500,336677850,5050,5050,5050,5050,0
20240306,190400,336677850,5050,5050,5050,5050,0
20240306,190300,336677850,5050,5050,5050,5050,0
20240306,190200,336677850,5050,5050,5050,5050,0
20240306,190100,336677850,5050,5050,5050,5050,0
20240306,190000,336677850,5050,5050,5050,5050,0
20240306,185900,336677850,5050,5050,5050,5050,0
20240306,185800,336677850,5050,5050,5050,5050,0
20240306,185700,336677850,5050,5050,5050,5050,1655
20240306,185600,336677850,5050,5050,5050,5050,0
20240306,185500,336677850,5050,5050,5050,5050,0
20240306,185400,336677850,5050,5050,5050,5050,0
20240306,185300,336677850,5050,5050,5050,5050,0
20240306,185200,336677850,5050,5050,5050,5050,0
20240306,185100,336677850,5050,5050,5050,5050,0
20240306,185000,336677850,5050,5050,5050,5050,0
20240306,184900,336677850,5050,5050,5050,5050,0
20240306,184800,336677850,5050,5050,5050,5050,0
20240306,184700,336677850,5050,5050,5050,5050,0
20240306,184600,336677850,5050,5050,5050,5050,0
20240306,184500,336677850,5050,5050,5050,5050,0
20240306,184400,336677850,5050,5050,5050,5050,0
20240306,184300,336677850,5050,5050,5050,5050,0
20240306,184200,336677850,5050,5050,5050,5050,0
20240306,184100,336677850,5050,5050,5050,5050,0
20240306,184000,336677850,5050,5050,5050,5050,0
20240306,183900,336677850,5050,5050,5050,5050,0
20240306,183800,336677850,5050,5050,5050,5050,0
20240306,183700,336677850,5050,5050,5050,5050,0
20240306,183600,336677850,5050,5050,5050,5050,0
20240306,183500,336677850,5050,5050,5050,5050,0
20240306,183400,336677850,5050,5050,5050,5050,0
20240306,183300,336677850,5050,5050,5050,5050,0
20240306,183200,336677850,5050,5050,5050,5050,0
20240306,183100,336677850,5050,5050,5050,5050,0
20240306,183000,336677850,5050,5050,5050,5050,0
20240306,182900,336677850,5050,5050,5050,5050,0
20240306,182800,336677850,5050,5050,5050,5050,0
20240306,182700,336677850,5050,5050,5050,5050,1655
20240306,182600,336677850,5050,5050,5050,5050,0
20240306,182500,336677850,5050,5050,5050,5050,0
20240306,182400,336677850,5050,5050,5050,5050,0
20240306,182300,336677850,5050,5050,5050,5050,0
20240306,182200,336677850,5050,5050,5050,5050,0
20240306,182100,336677850,5050,5050,5050,5050,0
20240306,182000,336677850,5050,5050,5050,5050,0
20240306,181900,336677850,5050,5050,5050,5050,0
20240306,181800,336677850,5050,5050,5050,5050,0
20240306,181700,336677850,5050,5050,5050,5050,0
20240306,181600,336677850,5050,5050,5050,5050,0
20240306,181500,336677850,5050,5050,5050,5050,0
20240306,181400,336677850,5050,5050,5050,5050,0
20240306,181300,336677850,5050,5050,5050,5050,0
20240306,181200,336677850,5050,5050,5050,5050,0
20240306,181100,336677850,5050,5050,5050,5050,0
20240306,181000,336677850,5050,5050,5050,5050,0
20240306,180900,336677850,5050,5050,5050,5050,0
20240306,180800,336677850,5050,5050,5050,5050,0
20240306,180700,336677850,5050,5050,5050,5050,0
20240306,180600,336677850,5050,5050,5050,5050,0
20240306,180500,336677850,5050,5050,5050,5050,0
20240306,180400,336677850,5050,5050,5050,5050,0
20240306,180300,336677850,5050,5050,5050,5050,0
20240306,180200,336677850,5050,5050,5050,5050,0
20240306,180100,336677850,5050,5050,5050,5050,0
20240306,180000,336677850,5050,5050,5050,5050,0
20240306,175900,336677850,5050,5050,5050,5050,0
20240306,175800,336677850,5050,5050,5050,5050,0
20240306,175700,336677850,5050,5050,5050,5050,1655
20240306,175600,336677850,5050,5050,5050,5050,0
20240306,175500,336677850,5050,5050,5050,5050,0
20240306,175400,336677850,5050,5050,5050,5050,0
20240306,175300,336677850,5050,5050,5050,5050,0
20240306,175200,336677850,5050,5050,5050,5050,0
20240306,175100,336677850,5050,5050,5050,5050,0
20240306,175000,336677850,5050,5050,5050,5050,0
20240306,174900,336677850,5050,5050,5050,5050,0
20240306,174800,336677850,5050,5050,5050,5050,0
20240306,174700,336677850,5050,5050,5050,5050,0
20240306,174600,336677850,5050,5050,5050,5050,0
20240306,174500,336677850,5050,5050,5050,5050,0
20240306,174400,336677850,5050,5050,5050,5050,0
20240306,174300,336677850,5050,5050,5050,5050,0
20240306,174200,336677850,5050,5050,5050,5050,0
20240306,174100,336677850,5050,5050,5050,5050,0
20240306,174000,336677850,5050,5050,5050,5050,0
20240306,173900,336677850,5050,5050,5050,5050,0
20240306,173800,336677850,5050,5050,5050,5050,0
20240306,173700,336677850,5050,5050,5050,5050,0
20240306,173600,336677850,5050,5050,5050,5050,0
20240306,173500,336677850,5050,5050,5050,5050,0
20240306,173400,336677850,5050,5050,5050,5050,0
20240306,173300,336677850,5050,5050,5050,5050,0
20240306,173200,336677850,5050,5050,5050,5050,0
20240306,173100,336677850,5050,5050,5050,5050,0
20240306,173000,336677850,5050,5050,5050,5050,0
20240306,172900,336677850,5050,5050,5050,5050,0
20240306,172800,336677850,5050,5050,5050,5050,0
20240306,172700,336677850,5050,5050,5050,5050,1655
20240306,172600,336677850,5050,5050,5050,5050,0
20240306,172500,336677850,5050,5050,5050,5050,0
20240306,172400,336677850,5050,5050,5050,5050,0
20240306,172300,336677850,5050,5050,5050,5050,0
20240306,172200,336677850,5050,5050,5050,5050,0
20240306,172100,336677850,5050,5050,5050,5050,0
20240306,172000,336677850,5050,5050,5050,5050,0
20240306,171900,336677850,5050,5050,5050,5050,0
20240306,171800,336677850,5050,5050,5050,5050,0
20240306,171700,336677850,5050,5050,5050,5050,0
20240306,171600,336677850,5050,5050,5050,5050,0
20240306,171500,336677850,5050,5050,5050,5050,0
20240306,171400,336677850,5050,5050,5050,5050,0
20240306,171300,336677850,5050,5050,5050,5050,0
20240306,171200,336677850,5050,5050,5050,5050,0
20240306,171100,336677850,5050,5050,5050,5050,0
20240306,171000,336677850,5050,5050,5050,5050,0
20240306,170900,336677850,5050,5050,5050,5050,0
20240306,170800,336677850,5050,5050,5050,5050,0
20240306,170700,336677850,5050,5050,5050,5050,0
20240306,170600,336677850,5050,5050,5050,5050,0
20240306,170500,336677850,5050,5050,5050,5050,0
20240306,170400,336677850,5050,5050,5050,5050,0
20240306,170300,336677850,5050,5050,5050,5050,0
20240306,170200,336677850,5050,5050,5050,5050,0
20240306,170100,336677850,5050,5050,5050,5050,0
20240306,170000,336677850,5050,5050,5050,5050,0
20240306,165900,336677850,5050,5050,5050,5050,0
20240306,165800,336677850,5050,5050,5050,5050,0
20240306,165700,336677850,5050,5050,5050,5050,1655
20240306,165600,336677850,5050,5050,5050,5050,0
20240306,165500,336677850,5050,5050,5050,5050,0
20240306,165400,336677850,5050,5050,5050,5050,0
20240306,165300,336677850,5050,5050,5050,5050,0
20240306,165200,336677850,5050,5050,5050,5050,0
20240306,165100,336677850,5050,5050,5050,5050,0
20240306,165000,336677850,5050,5050,5050,5050,0
20240306,164900,336677850,5050,5050,5050,5050,0
20240306,164800,336677850,5050,5050,5050,5050,0
20240306,164700,336677850,5050,5050,5050,5050,0
20240306,164600,336677850,5050,5050,5050,5050,0
20240306,164500,336677850,5050,5050,5050,5050,0
20240306,164400,336677850,5050,5050,5050,5050,0
20240306,164300,336677850,5050,5050,5050,5050,0
20240306,164200,336677850,5050,5050,5050,5050,0
20240306,164100,336677850,5050,5050,5050,5050,0
20240306,164000,336677850,5050,5050,5050,5050,0
20240306,163900,336677850,5050,5050,5050,5050,0
20240306,163800,336677850,5050,5050,5050,5050,0
20240306,163700,336677850,5050,5050,5050,5050,0
20240306,163600,336677850,5050,5050,5050,5050,0
20240306,163500,336677850,5050,5050,5050,5050,0
20240306,163400,336677850,5050,5050,5050,5050,0
20240306,163300,336677850,5050,5050,5050,5050,0
20240306,163200,336677850,5050,5050,5050,5050,0
20240306,163100,336677850,5050,5050,5050,5050,0
20240306,163000,336677850,5050,5050,5050,5050,0
20240306,162900,336677850,5050,5050,5050,5050,0
20240306,162800,336677850,5050,5050,5050,5050,0
20240306,162700,336677850,5050,5050,5050,5050,1655
20240306,162600,336677850,5050,5050,5050,5050,0
20240306,162500,336677850,5050,5050,5050,5050,0
20240306,162400,336677850,5050,5050,5050,5050,0
20240306,162300,336677850,5050,5050,5050,5050,0
20240306,162200,336677850,5050,5050,5050,5050,0
20240306,162100,336677850,5050,5050,5050,5050,0
20240306,162000,336677850,5050,5050,5050,5050,0
20240306,161900,336677850,5050,5050,5050,5050,0
20240306,161800,336677850,5050,5050,5050,5050,0
20240306,161700,336677850,5050,5050,5050,5050,0
20240306,161600,336677850,5050,5050,5050,5050,0
20240306,161500,336677850,5050,5050,5050,5050,0
20240306,161400,336677850,5050,5050,5050,5050,0
20240306,161300,336677850,5050,5050,5050,5050,0
20240306,161200,336677850,5050,5050,5050,5050,0
20240306,161100,336677850,5050,5050,5050,5050,0
20240306,161000,336677850,5050,5050,5050,5050,0
20240306,160900,336677850,5050,5050,5050,5050,0
20240306,160800,336677850,5050,5050,5050,5050,0
20240306,160700,336677850,5050,5050,5050,5050,0
20240306,160600,336677850,5050,5050,5050,5050,0
20240306,160500,336677850,5050,5050,5050,5050,0
20240306,160400,336677850,5050,5050,5050,5050,0
20240306,160300,336677850,5050,5050,5050,5050,0
20240306,160200,336677850,5050,5050,5050,5050,0
20240306,160100,336677850,5050,5050,5050,5050,0
20240306,160000,336677850,5050,5050,5050,5050,0
20240306,155900,336677850,5050,5050,5050,5050,0
20240306,155800,336677850,5050,5050,5050,5050,0
20240306,155700,336677850,5050,5050,5050,5050,1655
20240306,155600,336677850,5050,5050,5050,5050,0
20240306,155500,336677850,5050,5050,5050,5050,0
20240306,155400,336677850,5050,5050,5050,5050,0
20240306,155300,336677850,5050,5050,5050,5050,0
20240306,155200,336677850,5050,5050,5050,5050,0
20240306,155100,336677850,5050,5050,5050,5050,0
20240306,155000,336677850,5050,5050,5050,5050,0
20240306,154900,336677850,5050,5050,5050,5050,0
20240306,154800,336677850,5050,5050,5050,5050,0
20240306,154700,336677850,5050,5050,5050,5050,0
20240306,154600,336677850,5050,5050,5050,5050,0
20240306,154500,336677850,5050,5050,5050,5050,0
20240306,154400,336677850,5050,5050,5050,5050,0
20240306,154300,336677850,5050,5050,5050,5050,0
20240306,154200,336677850,5050,5050,5050,5050,0
20240306,154100,336677850,5050,5050,5050,5050,0
20240306,154000,336677850,5050,5050,5050,5050,0
20240306,153900,336677850,5050,5050,5050,5050,0
20240306,153800,336677850,5050,5050,5050,5050,0
20240306,153700,336677850,5050,5050,5050,5050,0
20240306,153600,336677850,5050,5050,5050,5050,0
20240306,153500,336677850,5050,5050,5050,5050,0
20240306,153400,336677850,5050,5050,5050,5050,0
20240306,153300,336677850,5050,5050,5050,5050,0
20240306,153200,336677850,5050,5050,5050,5050,0
20240306,153100,336677850,5050,5050,5050,5050,0
20240306,153000,336677850,5050,5050,5050,5050,1655
20240306,152900,328320100,5050,5050,5050,5050,0
20240306,152800,328320100,5050,5050,5050,5050,0
20240306,152700,328320100,5050,5050,5050,5050,0
20240306,152600,328320100,5050,5050,5050,5050,0
20240306,152500,328320100,5050,5050,5050,5050,0
20240306,152400,328320100,5050,5050,5050,5050,0
20240306,152300,328320100,5050,5050,5050,5050,0
20240306,152200,328320100,5050,5050,5050,5050,0
20240306,152100,328320100,5050,5050,5050,5050,0
20240306,152000,328320100,5050,5050,5050,5050,0
20240306,151900,328320100,5050,5050,5050,5050,300
20240306,151800,326805100,5050,5060,5060,5050,57
20240306,151700,326516750,5060,5060,5060,5050,210
20240306,151600,325455650,5050,5050,5050,5050,3
20240306,151500,325440500,5050,5050,5050,5050,300
20240306,151400,323925500,5050,5050,5050,5050,212
20240306,151300,322854900,5050,5060,5060,5050,474
20240306,151200,320461090,5060,5060,5060,5060,1217
20240306,151100,314303070,5060,5060,5060,5060,400
20240306,151000,312279070,5060,5060,5060,5060,40
20240306,150900,312076670,5080,5080,5080,5080,88
20240306,150800,311629630,5080,5060,5080,5060,6
20240306,150700,311599230,5060,5060,5060,5060,60
20240306,150600,311295630,5080,5080,5080,5080,1
20240306,150500,311290550,5060,5070,5070,5060,11
20240306,150400,311234790,5080,5070,5080,5070,22
20240306,150300,311123240,5070,5070,5070,5070,102
20240306,150200,310606100,5080,5080,5080,5080,13
20240306,150100,310540060,5080,5080,5080,5080,11
20240306,150000,310484180,5080,5070,5090,5070,38
20240306,145900,310291140,5090,5090,5090,5090,400
20240306,145800,308255140,5070,5090,5090,5070,79
20240306,145700,307854570,5070,5070,5070,5070,1
20240306,145600,307849500,5090,5090,5090,5090,0
20240306,145500,307849500,5090,5090,5090,5090,100
20240306,145400,307340500,5090,5090,5090,5090,22
20240306,145300,307228520,5090,5070,5090,5070,188
20240306,145200,306273590,5070,5070,5070,5070,100
20240306,145100,305766590,5080,5080,5080,5080,65
20240306,145000,305436390,5090,5080,5090,5080,28
20240306,144900,305294070,5090,5070,5090,5070,126
20240306,144800,304654080,5070,5070,5070,5070,8
20240306,144700,304613520,5070,5070,5070,5070,1
20240306,144600,304608450,5080,5080,5080,5080,51
20240306,144500,304349370,5080,5080,5080,5080,7
20240306,144400,304313810,5090,5090,5090,5090,0
20240306,144300,304313810,5090,5090,5090,5090,39
20240306,144200,304115300,5090,5090,5090,5090,0
20240306,144100,304115300,5090,5090,5090,5090,0
20240306,144000,304115300,5090,5090,5090,5090,196
20240306,143900,303117660,5070,5070,5070,5070,100
20240306,143800,302610660,5090,5090,5090,5070,315
20240306,143700,301011890,5090,5090,5090,5070,26
20240306,143600,300880030,5050,5050,5050,5050,0
20240306,143500,300880030,5050,5090,5100,5050,6720
20240306,143400,266636260,5080,5080,5080,5080,185
20240306,143300,265696460,5080,5070,5080,5070,866
20240306,143200,261298400,5070,5060,5080,5060,203
20240306,143100,260267710,5070,5070,5070,5070,0
20240306,143000,260267710,5070,5070,5070,5070,0
20240306,142900,260267710,5070,5070,5070,5070,0
20240306,142800,260267710,5070,5070,5070,5070,0
20240306,142700,260267710,5070,5060,5070,5060,68
20240306,142600,259923620,5060,5060,5060,5060,1
20240306,142500,259918560,5050,5060,5060,5050,501
20240306,142400,257388100,5070,5070,5070,5070,68
20240306,142300,257043340,5080,5080,5080,5080,0
20240306,142200,257043340,5080,5080,5080,5080,0
20240306,142100,257043340,5080,5080,5080,5080,272
20240306,142000,255661580,5080,5090,5090,5080,51
20240306,141900,255402440,5090,5070,5090,5050,498
20240306,141800,252868720,5080,5080,5080,5080,144
20240306,141700,252137200,5090,5090,5090,5080,39
20240306,141600,251938820,5090,5080,5090,5080,15
20240306,141500,251862570,5080,5080,5080,5080,53
20240306,141400,251593330,5050,5080,5080,5050,42
20240306,141300,251380570,5040,5080,5090,5040,86
20240306,141200,250945300,5090,5080,5090,5080,2546
20240306,141100,237991620,5080,5080,5090,5080,55
20240306,141000,237712060,5080,5080,5090,5080,3581
20240306,140900,219514770,5050,5070,5070,5050,743
20240306,140800,215748760,5080,5070,5080,5070,271
20240306,140700,214372920,5080,5080,5080,5070,223
20240306,140600,213242110,5080,5080,5080,5070,276
20240306,140500,211840090,5080,5080,5080,5080,689
20240306,140400,208339970,5080,5080,5080,5080,2
20240306,140300,208329810,5020,5050,5090,5020,3697
20240306,140200,189557620,5060,5040,5060,5040,448
20240306,140100,187294700,5010,5010,5010,5010,69
20240306,140000,186949010,5010,5010,5010,5010,4
20240306,135900,186928970,5010,5010,5010,5010,110
20240306,135800,186377870,5010,5020,5020,5010,20
20240306,135700,186277600,5020,5020,5020,5020,2
20240306,135600,186267560,5020,5020,5020,5020,280
20240306,135500,184861960,5040,5040,5040,5040,100
20240306,135400,184357960,5030,5030,5040,5030,140
20240306,135300,183653690,5030,5030,5030,5030,25
20240306,135200,183527940,5030,5020,5030,5020,38
20240306,135100,183336940,5020,5010,5020,5010,85
20240306,135000,182911060,5000,5000,5000,5000,0
20240306,134900,182911060,5000,5000,5000,5000,0
20240306,134800,182911060,5000,5000,5000,5000,101
20240306,134700,182406060,5000,4995,5000,4995,69
20240306,134600,182061065,4995,4995,4995,4995,900
20240306,134500,177565565,4995,4995,4995,4995,0
20240306,134400,177565565,4995,4995,4995,4995,0
20240306,134300,177565565,4995,4995,4995,4995,64
20240306,134200,177245885,4995,4995,4995,4995,0
20240306,134100,177245885,4995,4995,4995,4995,0
20240306,134000,177245885,4995,4995,4995,4995,5
20240306,133900,177220910,4995,4975,4995,4975,2822
20240306,133800,163129135,4975,4975,4975,4975,0
20240306,133700,163129135,4975,4975,4975,4975,0
20240306,133600,163129135,4975,4975,4975,4975,0
20240306,133500,163129135,4975,4975,4975,4975,0
20240306,133400,163129135,4975,4975,4975,4975,0
20240306,133300,163129135,4975,4975,4975,4975,0
20240306,133200,163129135,4975,4975,4975,4975,0
20240306,133100,163129135,4975,4975,4975,4975,0
20240306,133000,163129135,4975,4975,4975,4975,0
20240306,132900,163129135,4975,4975,4975,4975,0
20240306,132800,163129135,4975,4975,4975,4975,206
20240306,132700,162104285,4970,4970,4970,4970,0
20240306,132600,162104285,4970,4970,4970,4970,32
20240306,132500,161945245,4975,4975,4975,4975,0
20240306,132400,161945245,4975,4975,4975,4975,0
20240306,132300,161945245,4975,4975,4975,4975,0
20240306,132200,161945245,4975,4975,4975,4975,0
20240306,132100,161945245,4975,4975,4975,4975,0
20240306,132000,161945245,4975,4975,4975,4975,4
20240306,131900,161925345,4970,4970,4970,4970,0
20240306,131800,161925345,4970,4970,4970,4970,0
20240306,131700,161925345,4970,4970,4970,4970,283
20240306,131600,160518835,4970,4970,4970,4970,0
20240306,131500,160518835,4970,4970,4970,4970,0
20240306,131400,160518835,4970,4970,4970,4970,0
20240306,131300,160518835,4970,4970,4970,4970,0
20240306,131200,160518835,4970,4970,4970,4970,0
20240306,131100,160518835,4970,4970,4970,4970,10
20240306,131000,160469135,4970,4970,4970,4970,50
20240306,130900,160220635,4980,4980,4980,4980,206
20240306,130800,159194755,4980,4980,4980,4980,21
20240306,130700,159090175,4970,4975,4975,4970,391
20240306,130600,157144975,4970,4970,4970,4970,40
20240306,130500,156946175,4970,4970,4970,4970,322
20240306,130400,155345835,4970,4970,4970,4970,0
20240306,130300,155345835,4970,4970,4970,4970,75
20240306,130200,154973085,4965,4965,4965,4965,0
20240306,130100,154973085,4965,4965,4965,4965,0
20240306,130000,154973085,4965,4965,4965,4965,0
20240306,125900,154973085,4965,4965,4965,4965,0
20240306,125800,154973085,4965,4965,4965,4965,0
20240306,125700,154973085,4965,4965,4965,4965,410
20240306,125600,152937435,4965,4965,4965,4965,24
20240306,125500,152818275,4970,4970,4970,4970,0
20240306,125400,152818275,4970,4970,4970,4970,0
20240306,125300,152818275,4970,4970,4970,4970,0
20240306,125200,152818275,4970,4970,4970,4970,0
20240306,125100,152818275,4970,4965,4970,4965,51
20240306,125000,152564810,4970,4970,4970,4970,10
20240306,124900,152515110,4970,4970,4970,4970,1120
20240306,124800,146948710,4970,4970,4970,4970,0
20240306,124700,146948710,4970,4970,4970,4970,16
20240306,124600,146869190,4975,4975,4975,4975,0
20240306,124500,146869190,4975,4975,4975,4975,0
20240306,124400,146869190,4975,4975,4975,4975,0
20240306,124300,146869190,4975,4975,4975,4975,1
20240306,124200,146864215,4975,4975,4975,4975,0
20240306,124100,146864215,4975,4975,4975,4975,0
20240306,124000,146864215,4975,4975,4975,4975,0
20240306,123900,146864215,4975,4975,4975,4975,0
20240306,123800,146864215,4975,4975,4975,4975,0
20240306,123700,146864215,4975,4975,4975,4975,0
20240306,123600,146864215,4975,4975,4975,4975,42
20240306,123500,146655265,4970,4970,4970,4970,121
20240306,123400,146053895,4970,4970,4970,4970,0
20240306,123300,146053895,4970,4970,4970,4970,0
20240306,123200,146053895,4970,4970,4970,4970,0
20240306,123100,146053895,4970,4970,4970,4970,79
20240306,123000,145661265,4970,4970,4970,4970,1
20240306,122900,145656295,4970,4970,4970,4970,150
20240306,122800,144910795,4965,4965,4965,4965,0
20240306,122700,144910795,4965,4965,4965,4965,14
20240306,122600,144841285,4965,4965,4965,4965,260
20240306,122500,143550385,4965,4965,4965,4965,0
20240306,122400,143550385,4965,4965,4965,4965,0
20240306,122300,143550385,4965,4965,4965,4965,235
20240306,122200,142383610,4965,4965,4965,4965,0
20240306,122100,142383610,4965,4965,4965,4965,0
20240306,122000,142383610,4965,4965,4965,4965,0
20240306,121900,142383610,4965,4965,4965,4965,16
20240306,121800,142304170,4965,4965,4965,4965,1
20240306,121700,142299205,4965,4965,4965,4965,1
20240306,121600,142294240,4965,4965,4965,4965,0
20240306,121500,142294240,4965,4965,4965,4965,41
20240306,121400,142090675,4965,4965,4965,4965,0
20240306,121300,142090675,4965,4965,4965,4965,0
20240306,121200,142090675,4965,4965,4965,4965,146
20240306,121100,141365785,4970,4970,4970,4970,0
20240306,121000,141365785,4970,4970,4970,4970,0
20240306,120900,141365785,4970,4970,4970,4970,0
20240306,120800,141365785,4970,4970,4970,4970,0
20240306,120700,141365785,4970,4970,4970,4970,71
20240306,120600,141012915,4970,4970,4970,4970,0
20240306,120500,141012915,4970,4970,4970,4970,0
20240306,120400,141012915,4970,4970,4970,4970,0
20240306,120300,141012915,4970,4970,4970,4970,10
20240306,120200,140963215,4970,4970,4970,4970,0
20240306,120100,140963215,4970,4970,4970,4970,0
20240306,120000,140963215,4970,4970,4970,4970,0
20240306,115900,140963215,4970,4970,4970,4970,0
20240306,115800,140963215,4970,4970,4970,4970,1
20240306,115700,140958245,4970,4970,4970,4970,0
20240306,115600,140958245,4970,4970,4970,4970,404
20240306,115500,138950365,4970,4970,4970,4970,0
20240306,115400,138950365,4970,4970,4970,4970,0
20240306,115300,138950365,4970,4975,4975,4970,9
20240306,115200,138905630,4970,4975,4975,4970,5
20240306,115100,138880775,4970,4970,4970,4970,0
20240306,115000,138880775,4970,4970,4970,4970,0
20240306,114900,138880775,4970,4970,4970,4970,0
20240306,114800,138880775,4970,4970,4970,4970,0
20240306,114700,138880775,4970,4970,4970,4970,0
20240306,114600,138880775,4970,4970,4970,4970,0
20240306,114500,138880775,4970,4970,4970,4970,0
20240306,114400,138880775,4970,4970,4970,4970,100
20240306,114300,138383775,4965,4965,4965,4965,0
20240306,114200,138383775,4965,4965,4965,4965,0
20240306,114100,138383775,4965,4965,4965,4965,0
20240306,114000,138383775,4965,4965,4965,4965,0
20240306,113900,138383775,4965,4965,4965,4965,100
20240306,113800,137887275,4965,4965,4965,4965,0
20240306,113700,137887275,4965,4965,4965,4965,3
20240306,113600,137872380,4965,4965,4965,4965,145
20240306,113500,137152455,4985,4985,4985,4985,0
20240306,113400,137152455,4985,4985,4985,4985,0
20240306,113300,137152455,4985,4985,4985,4985,0
20240306,113200,137152455,4985,4985,4985,4985,0
20240306,113100,137152455,4985,4965,4985,4965,952
20240306,113000,132424860,4965,4970,4970,4965,135
20240306,112900,131754025,4990,4990,4990,4990,0
20240306,112800,131754025,4990,4990,4990,4990,0
20240306,112700,131754025,4990,4990,4990,4990,0
20240306,112600,131754025,4990,4990,4990,4990,3
20240306,112500,131739055,4970,4970,4970,4970,10
20240306,112400,131689355,4990,4990,4990,4990,0
20240306,112300,131689355,4990,4990,4990,4990,0
20240306,112200,131689355,4990,4990,4990,4990,0
20240306,112100,131689355,4990,4990,4990,4990,0
20240306,112000,131689355,4990,4990,4990,4990,13
20240306,111900,131624485,4970,4970,4970,4970,0
20240306,111800,131624485,4970,4970,4970,4970,0
20240306,111700,131624485,4970,4970,4970,4970,0
20240306,111600,131624485,4970,4970,4970,4970,70
20240306,111500,131276585,4970,4970,4970,4970,0
20240306,111400,131276585,4970,4970,4970,4970,0
20240306,111300,131276585,4970,4970,4970,4970,66
20240306,111200,130948565,4970,4980,4980,4970,48
20240306,111100,130709895,5000,5000,5000,5000,0
20240306,111000,130709895,5000,5000,5000,5000,4
20240306,110900,130689895,4970,4970,4970,4970,0
20240306,110800,130689895,4970,4970,4970,4970,0
20240306,110700,130689895,4970,4970,4970,4970,0
20240306,110600,130689895,4970,4970,4970,4970,0
20240306,110500,130689895,4970,4980,4980,4970,300
20240306,110400,129198380,4995,5000,5000,4995,38
20240306,110300,129008510,5000,5000,5000,5000,10
20240306,110200,128958510,5010,5010,5010,5010,0
20240306,110100,128958510,5010,5010,5010,5010,0
20240306,110000,128958510,5010,5010,5010,5010,1
20240306,105900,128953500,5010,5010,5010,5010,10
20240306,105800,128903400,5010,5010,5010,5010,0
20240306,105700,128903400,5010,5010,5010,5010,0
20240306,105600,128903400,5010,5010,5010,5010,5
20240306,105500,128878350,5010,4995,5010,4995,94
20240306,105400,128408400,4995,5000,5000,4995,122
20240306,105300,127798510,5000,5000,5000,5000,0
20240306,105200,127798510,5000,5000,5000,5000,0
20240306,105100,127798510,5000,5000,5000,5000,1
20240306,105000,127793510,5000,5000,5000,5000,0
20240306,104900,127793510,5000,5000,5000,5000,0
20240306,104800,127793510,5000,5000,5000,5000,68
20240306,104700,127453510,5000,5000,5000,5000,0
20240306,104600,127453510,5000,5000,5000,5000,0
20240306,104500,127453510,5000,5000,5000,5000,0
20240306,104400,127453510,5000,5000,5000,5000,1
20240306,104300,127448510,4970,4970,4970,4970,0
20240306,104200,127448510,4970,4970,4970,4970,1
20240306,104100,127443540,4970,4970,4970,4970,0
20240306,104000,127443540,4970,4970,4970,4970,120
20240306,103900,126847140,5000,5000,5000,5000,24
20240306,103800,126727140,4965,4965,4965,4965,0
20240306,103700,126727140,4965,4965,5000,4965,2028
20240306,103600,116648495,4965,4965,4965,4965,500
20240306,103500,114165995,4965,4965,4965,4965,0
20240306,103400,114165995,4965,4965,4965,4965,0
20240306,103300,114165995,4965,4965,4965,4965,0
20240306,103200,114165995,4965,4970,4970,4965,944
20240306,103100,109477140,4970,4970,4970,4970,0
20240306,103000,109477140,4970,4970,4970,4970,0
20240306,102900,109477140,4970,4970,4970,4970,0
20240306,102800,109477140,4970,4970,4970,4970,122
20240306,102700,108870800,4970,4970,4970,4970,0
20240306,102600,108870800,4970,4970,4970,4970,370
20240306,102500,107031900,4970,4975,4975,4970,500
20240306,102400,104544620,4975,4980,4980,4975,118
20240306,102300,103957320,4975,4975,4975,4975,0
20240306,102200,103957320,4975,4975,4975,4975,0
20240306,102100,103957320,4975,4975,4975,4975,105
20240306,102000,103434945,4975,4975,4975,4975,0
20240306,101900,103434945,4975,4975,4975,4975,0
20240306,101800,103434945,4975,4975,4975,4975,119
20240306,101700,102842920,4975,5000,5000,4975,25
20240306,101600,102717995,5000,5000,5000,5000,152
20240306,101500,101957995,5000,5000,5000,5000,0
20240306,101400,101957995,5000,5000,5000,5000,0
20240306,101300,101957995,5000,5000,5000,5000,20
20240306,101200,101857995,4995,4995,4995,4995,95
20240306,101100,101383470,4995,4995,4995,4995,28
20240306,101000,101243610,4995,4995,4995,4995,391
20240306,100900,99290565,4995,4995,4995,4995,0
20240306,100800,99290565,4995,4995,4995,4995,301
20240306,100700,97787070,4995,4995,4995,4995,0
20240306,100600,97787070,4995,4995,4995,4995,0
20240306,100500,97787070,4995,4995,4995,4995,1
20240306,100400,97782075,4970,4970,4970,4970,175
20240306,100300,96912325,4970,4970,4970,4970,0
20240306,100200,96912325,4970,4970,4970,4970,0
20240306,100100,96912325,4970,4970,4970,4970,80
20240306,100000,96514725,4970,4980,4980,4970,583
20240306,095900,93614615,4995,4995,4995,4995,155
20240306,095800,92840390,4985,4990,4990,4985,298
20240306,095700,91354320,5000,5000,5000,5000,0
20240306,095600,91354320,5000,4995,5000,4990,30
20240306,095500,91204485,5000,5000,5000,5000,162
20240306,095400,90394485,5010,5010,5010,5010,0
20240306,095300,90394485,5010,5010,5010,5010,10
20240306,095200,90344385,5010,5010,5010,5010,50
20240306,095100,90093885,5010,5010,5010,5010,15
20240306,095000,90018735,5010,5000,5010,5000,2
20240306,094900,90008725,5000,5000,5000,5000,329
20240306,094800,88363725,5000,5010,5010,5000,14
20240306,094700,88293715,5010,5010,5010,5010,0
20240306,094600,88293715,5010,5010,5010,5010,376
20240306,094500,86409955,5020,5020,5020,5020,1
20240306,094400,86404935,5020,5020,5020,5020,199
20240306,094300,85405955,5020,5020,5020,5020,84
20240306,094200,84984275,5020,5020,5020,5020,3
20240306,094100,84969215,5030,5030,5030,5020,9
20240306,094000,84924005,5030,5020,5030,5020,24
20240306,093900,84803395,5020,5020,5020,5020,142
20240306,093800,84090555,5020,5020,5020,5020,152
20240306,093700,83327515,5020,5030,5030,5020,203
20240306,093600,82308445,5020,5020,5020,5020,25
20240306,093500,82182945,5030,5040,5040,5030,20
20240306,093400,82082245,5030,4995,5030,4995,129
20240306,093300,81433515,4990,4990,4990,4990,0
20240306,093200,81433515,4990,4990,4990,4990,0
20240306,093100,81433515,4990,4995,5090,4990,2682
20240306,093000,67846725,4975,4975,4975,4975,102
20240306,092900,67339275,4975,4975,4975,4975,19
20240306,092800,67244750,4970,4980,4980,4970,242
20240306,092700,66040615,4985,4980,4985,4980,39
20240306,092600,65846245,4985,4985,4985,4985,4
20240306,092500,65826305,4985,4985,4985,4985,6
20240306,092400,65796395,4995,4995,4995,4995,56
20240306,092300,65516675,4995,4995,4995,4995,104
20240306,092200,64997195,4995,4995,4995,4995,0
20240306,092100,64997195,4995,4995,4995,4995,13
20240306,092000,64932260,5000,5000,5000,5000,0
20240306,091900,64932260,5000,5000,5000,5000,0
20240306,091800,64932260,5000,5000,5000,5000,14
20240306,091700,64862260,5010,5000,5010,5000,40
20240306,091600,64661980,5010,5000,5020,5000,222
20240306,091500,63548210,5000,4985,5000,4985,100
20240306,091400,63048415,4980,4980,4980,4980,240
20240306,091300,61853215,4990,4990,4990,4980,73
20240306,091200,61489065,4985,4985,4985,4985,10
20240306,091100,61439215,4985,5020,5020,4985,120
20240306,091000,60837410,5030,5030,5030,5030,441
20240306,090900,58619180,5030,5010,5030,4995,520
20240306,090800,56009215,5010,5070,5070,5010,1450
20240306,090700,48675635,5070,5080,5080,5020,1613
20240306,090600,40492625,5070,5070,5080,5020,2728
20240306,090500,26663435,5050,4980,5070,4980,1404
20240306,090400,19585265,4990,4975,4995,4975,134
20240306,090300,18917250,4975,4975,4975,4975,282
20240306,090200,17514300,4970,4995,4995,4920,1266
20240306,090100,11244170,5000,5000,5030,5000,1446
20240306,090000,4014140,5000,5050,5050,5000,796