stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,194100,267008440,2890,2890,2890,2890,1
20240312,194000,267008440,2890,2890,2890,2890,0
20240312,193900,267008440,2890,2890,2890,2890,0
20240312,193800,267008440,2890,2890,2890,2890,0
20240312,193700,267008440,2890,2890,2890,2890,0
20240312,193600,267008440,2890,2890,2890,2890,0
20240312,193500,267008440,2890,2890,2890,2890,0
20240312,193400,267008440,2890,2890,2890,2890,0
20240312,193300,267008440,2890,2890,2890,2890,0
20240312,193200,267008440,2890,2890,2890,2890,0
20240312,193100,267008440,2890,2890,2890,2890,0
20240312,193000,267008440,2890,2890,2890,2890,0
20240312,192900,267008440,2890,2890,2890,2890,0
20240312,192800,267008440,2890,2890,2890,2890,0
20240312,192700,267008440,2890,2890,2890,2890,0
20240312,192600,267008440,2890,2890,2890,2890,0
20240312,192500,267008440,2890,2890,2890,2890,0
20240312,192400,267008440,2890,2890,2890,2890,0
20240312,192300,267008440,2890,2890,2890,2890,0
20240312,192200,267008440,2890,2890,2890,2890,0
20240312,192100,267008440,2890,2890,2890,2890,0
20240312,192000,267008440,2890,2890,2890,2890,0
20240312,191900,267008440,2890,2890,2890,2890,0
20240312,191800,267008440,2890,2890,2890,2890,0
20240312,191700,267008440,2890,2890,2890,2890,0
20240312,191600,267008440,2890,2890,2890,2890,0
20240312,191500,267008440,2890,2890,2890,2890,0
20240312,191400,267008440,2890,2890,2890,2890,0
20240312,191300,267008440,2890,2890,2890,2890,0
20240312,191200,267008440,2890,2890,2890,2890,0
20240312,191100,267008440,2890,2890,2890,2890,1
20240312,191000,267008440,2890,2890,2890,2890,0
20240312,190900,267008440,2890,2890,2890,2890,0
20240312,190800,267008440,2890,2890,2890,2890,0
20240312,190700,267008440,2890,2890,2890,2890,0
20240312,190600,267008440,2890,2890,2890,2890,0
20240312,190500,267008440,2890,2890,2890,2890,0
20240312,190400,267008440,2890,2890,2890,2890,0
20240312,190300,267008440,2890,2890,2890,2890,0
20240312,190200,267008440,2890,2890,2890,2890,0
20240312,190100,267008440,2890,2890,2890,2890,0
20240312,190000,267008440,2890,2890,2890,2890,0
20240312,185900,267008440,2890,2890,2890,2890,0
20240312,185800,267008440,2890,2890,2890,2890,0
20240312,185700,267008440,2890,2890,2890,2890,0
20240312,185600,267008440,2890,2890,2890,2890,0
20240312,185500,267008440,2890,2890,2890,2890,0
20240312,185400,267008440,2890,2890,2890,2890,0
20240312,185300,267008440,2890,2890,2890,2890,0
20240312,185200,267008440,2890,2890,2890,2890,0
20240312,185100,267008440,2890,2890,2890,2890,0
20240312,185000,267008440,2890,2890,2890,2890,0
20240312,184900,267008440,2890,2890,2890,2890,0
20240312,184800,267008440,2890,2890,2890,2890,0
20240312,184700,267008440,2890,2890,2890,2890,0
20240312,184600,267008440,2890,2890,2890,2890,0
20240312,184500,267008440,2890,2890,2890,2890,0
20240312,184400,267008440,2890,2890,2890,2890,0
20240312,184300,267008440,2890,2890,2890,2890,0
20240312,184200,267008440,2890,2890,2890,2890,0
20240312,184100,267008440,2890,2890,2890,2890,1
20240312,184000,267008440,2890,2890,2890,2890,0
20240312,183900,267008440,2890,2890,2890,2890,0
20240312,183800,267008440,2890,2890,2890,2890,0
20240312,183700,267008440,2890,2890,2890,2890,0
20240312,183600,267008440,2890,2890,2890,2890,0
20240312,183500,267008440,2890,2890,2890,2890,0
20240312,183400,267008440,2890,2890,2890,2890,0
20240312,183300,267008440,2890,2890,2890,2890,0
20240312,183200,267008440,2890,2890,2890,2890,0
20240312,183100,267008440,2890,2890,2890,2890,0
20240312,183000,267008440,2890,2890,2890,2890,0
20240312,182900,267008440,2890,2890,2890,2890,0
20240312,182800,267008440,2890,2890,2890,2890,0
20240312,182700,267008440,2890,2890,2890,2890,0
20240312,182600,267008440,2890,2890,2890,2890,0
20240312,182500,267008440,2890,2890,2890,2890,0
20240312,182400,267008440,2890,2890,2890,2890,0
20240312,182300,267008440,2890,2890,2890,2890,0
20240312,182200,267008440,2890,2890,2890,2890,0
20240312,182100,267008440,2890,2890,2890,2890,0
20240312,182000,267008440,2890,2890,2890,2890,0
20240312,181900,267008440,2890,2890,2890,2890,0
20240312,181800,267008440,2890,2890,2890,2890,0
20240312,181700,267008440,2890,2890,2890,2890,0
20240312,181600,267008440,2890,2890,2890,2890,0
20240312,181500,267008440,2890,2890,2890,2890,0
20240312,181400,267008440,2890,2890,2890,2890,0
20240312,181300,267008440,2890,2890,2890,2890,0
20240312,181200,267008440,2890,2890,2890,2890,0
20240312,181100,267008440,2890,2890,2890,2890,1
20240312,181000,267008440,2890,2890,2890,2890,0
20240312,180900,267008440,2890,2890,2890,2890,0
20240312,180800,267008440,2890,2890,2890,2890,0
20240312,180700,267008440,2890,2890,2890,2890,0
20240312,180600,267008440,2890,2890,2890,2890,0
20240312,180500,267008440,2890,2890,2890,2890,0
20240312,180400,267008440,2890,2890,2890,2890,0
20240312,180300,267008440,2890,2890,2890,2890,0
20240312,180200,267008440,2890,2890,2890,2890,0
20240312,180100,267008440,2890,2890,2890,2890,0
20240312,180000,267008440,2890,2890,2890,2890,0
20240312,175900,267008440,2890,2890,2890,2890,0
20240312,175800,267008440,2890,2890,2890,2890,0
20240312,175700,267008440,2890,2890,2890,2890,0
20240312,175600,267008440,2890,2890,2890,2890,0
20240312,175500,267008440,2890,2890,2890,2890,0
20240312,175400,267008440,2890,2890,2890,2890,0
20240312,175300,267008440,2890,2890,2890,2890,0
20240312,175200,267008440,2890,2890,2890,2890,0
20240312,175100,267008440,2890,2890,2890,2890,0
20240312,175000,267008440,2890,2890,2890,2890,0
20240312,174900,267008440,2890,2890,2890,2890,0
20240312,174800,267008440,2890,2890,2890,2890,0
20240312,174700,267008440,2890,2890,2890,2890,0
20240312,174600,267008440,2890,2890,2890,2890,0
20240312,174500,267008440,2890,2890,2890,2890,0
20240312,174400,267008440,2890,2890,2890,2890,0
20240312,174300,267008440,2890,2890,2890,2890,0
20240312,174200,267008440,2890,2890,2890,2890,0
20240312,174100,267008440,2890,2890,2890,2890,1
20240312,174000,267008440,2890,2890,2890,2890,0
20240312,173900,267008440,2890,2890,2890,2890,0
20240312,173800,267008440,2890,2890,2890,2890,0
20240312,173700,267008440,2890,2890,2890,2890,0
20240312,173600,267008440,2890,2890,2890,2890,0
20240312,173500,267008440,2890,2890,2890,2890,0
20240312,173400,267008440,2890,2890,2890,2890,0
20240312,173300,267008440,2890,2890,2890,2890,0
20240312,173200,267008440,2890,2890,2890,2890,0
20240312,173100,267008440,2890,2890,2890,2890,0
20240312,173000,267008440,2890,2890,2890,2890,0
20240312,172900,267008440,2890,2890,2890,2890,0
20240312,172800,267008440,2890,2890,2890,2890,0
20240312,172700,267008440,2890,2890,2890,2890,0
20240312,172600,267008440,2890,2890,2890,2890,0
20240312,172500,267008440,2890,2890,2890,2890,0
20240312,172400,267008440,2890,2890,2890,2890,0
20240312,172300,267008440,2890,2890,2890,2890,0
20240312,172200,267008440,2890,2890,2890,2890,0
20240312,172100,267008440,2890,2890,2890,2890,0
20240312,172000,267008440,2890,2890,2890,2890,0
20240312,171900,267008440,2890,2890,2890,2890,0
20240312,171800,267008440,2890,2890,2890,2890,0
20240312,171700,267008440,2890,2890,2890,2890,0
20240312,171600,267008440,2890,2890,2890,2890,0
20240312,171500,267008440,2890,2890,2890,2890,0
20240312,171400,267008440,2890,2890,2890,2890,0
20240312,171300,267008440,2890,2890,2890,2890,0
20240312,171200,267008440,2890,2890,2890,2890,0
20240312,171100,267008440,2890,2890,2890,2890,1
20240312,171000,267008440,2890,2890,2890,2890,0
20240312,170900,267008440,2890,2890,2890,2890,0
20240312,170800,267008440,2890,2890,2890,2890,0
20240312,170700,267008440,2890,2890,2890,2890,0
20240312,170600,267008440,2890,2890,2890,2890,0
20240312,170500,267008440,2890,2890,2890,2890,0
20240312,170400,267008440,2890,2890,2890,2890,0
20240312,170300,267008440,2890,2890,2890,2890,0
20240312,170200,267008440,2890,2890,2890,2890,0
20240312,170100,267008440,2890,2890,2890,2890,0
20240312,170000,267008440,2890,2890,2890,2890,0
20240312,165900,267008440,2890,2890,2890,2890,0
20240312,165800,267008440,2890,2890,2890,2890,0
20240312,165700,267008440,2890,2890,2890,2890,0
20240312,165600,267008440,2890,2890,2890,2890,0
20240312,165500,267008440,2890,2890,2890,2890,0
20240312,165400,267008440,2890,2890,2890,2890,0
20240312,165300,267008440,2890,2890,2890,2890,0
20240312,165200,267008440,2890,2890,2890,2890,0
20240312,165100,267008440,2890,2890,2890,2890,0
20240312,165000,267008440,2890,2890,2890,2890,0
20240312,164900,267008440,2890,2890,2890,2890,0
20240312,164800,267008440,2890,2890,2890,2890,0
20240312,164700,267008440,2890,2890,2890,2890,0
20240312,164600,267008440,2890,2890,2890,2890,0
20240312,164500,267008440,2890,2890,2890,2890,0
20240312,164400,267008440,2890,2890,2890,2890,0
20240312,164300,267008440,2890,2890,2890,2890,0
20240312,164200,267008440,2890,2890,2890,2890,0
20240312,164100,267008440,2890,2890,2890,2890,1
20240312,164000,267008440,2890,2890,2890,2890,0
20240312,163900,267008440,2890,2890,2890,2890,0
20240312,163800,267008440,2890,2890,2890,2890,0
20240312,163700,267008440,2890,2890,2890,2890,0
20240312,163600,267008440,2890,2890,2890,2890,0
20240312,163500,267008440,2890,2890,2890,2890,0
20240312,163400,267008440,2890,2890,2890,2890,0
20240312,163300,267008440,2890,2890,2890,2890,0
20240312,163200,267008440,2890,2890,2890,2890,0
20240312,163100,267008440,2890,2890,2890,2890,0
20240312,163000,267008440,2890,2890,2890,2890,0
20240312,162900,267008440,2890,2890,2890,2890,0
20240312,162800,267008440,2890,2890,2890,2890,0
20240312,162700,267008440,2890,2890,2890,2890,0
20240312,162600,267008440,2890,2890,2890,2890,0
20240312,162500,267008440,2890,2890,2890,2890,0
20240312,162400,267008440,2890,2890,2890,2890,0
20240312,162300,267008440,2890,2890,2890,2890,0
20240312,162200,267008440,2890,2890,2890,2890,0
20240312,162100,267008440,2890,2890,2890,2890,0
20240312,162000,267008440,2890,2890,2890,2890,0
20240312,161900,267008440,2890,2890,2890,2890,0
20240312,161800,267008440,2890,2890,2890,2890,0
20240312,161700,267008440,2890,2890,2890,2890,0
20240312,161600,267008440,2890,2890,2890,2890,0
20240312,161500,267008440,2890,2890,2890,2890,0
20240312,161400,267008440,2890,2890,2890,2890,0
20240312,161300,267008440,2890,2890,2890,2890,0
20240312,161200,267008440,2890,2890,2890,2890,0
20240312,161100,267008440,2890,2890,2890,2890,1
20240312,161000,267008440,2890,2890,2890,2890,0
20240312,160900,267008440,2890,2890,2890,2890,0
20240312,160800,267008440,2890,2890,2890,2890,0
20240312,160700,267008440,2890,2890,2890,2890,0
20240312,160600,267008440,2890,2890,2890,2890,0
20240312,160500,267008440,2890,2890,2890,2890,0
20240312,160400,267008440,2890,2890,2890,2890,0
20240312,160300,267008440,2890,2890,2890,2890,0
20240312,160200,267008440,2890,2890,2890,2890,0
20240312,160100,267008440,2890,2890,2890,2890,0
20240312,160000,267008440,2890,2890,2890,2890,0
20240312,155900,267008440,2890,2890,2890,2890,0
20240312,155800,267008440,2890,2890,2890,2890,0
20240312,155700,267008440,2890,2890,2890,2890,0
20240312,155600,267008440,2890,2890,2890,2890,0
20240312,155500,267008440,2890,2890,2890,2890,0
20240312,155400,267008440,2890,2890,2890,2890,0
20240312,155300,267008440,2890,2890,2890,2890,0
20240312,155200,267008440,2890,2890,2890,2890,0
20240312,155100,267008440,2890,2890,2890,2890,0
20240312,155000,267008440,2890,2890,2890,2890,0
20240312,154900,267008440,2890,2890,2890,2890,0
20240312,154800,267008440,2890,2890,2890,2890,0
20240312,154700,267008440,2890,2890,2890,2890,0
20240312,154600,267008440,2890,2890,2890,2890,0
20240312,154500,267008440,2890,2890,2890,2890,0
20240312,154400,267008440,2890,2890,2890,2890,0
20240312,154300,267008440,2890,2890,2890,2890,0
20240312,154200,267008440,2890,2890,2890,2890,0
20240312,154100,267008440,2890,2890,2890,2890,1
20240312,154000,267008440,2890,2890,2890,2890,0
20240312,153900,267008440,2890,2890,2890,2890,0
20240312,153800,267008440,2890,2890,2890,2890,0
20240312,153700,267008440,2890,2890,2890,2890,0
20240312,153600,267008440,2890,2890,2890,2890,0
20240312,153500,267008440,2890,2890,2890,2890,0
20240312,153400,267008440,2890,2890,2890,2890,0
20240312,153300,267008440,2890,2890,2890,2890,0
20240312,153200,267008440,2890,2890,2890,2890,0
20240312,153100,267008440,2890,2890,2890,2890,0
20240312,153000,267008440,2890,2890,2890,2890,1
20240312,152900,267005550,2890,2890,2890,2890,0
20240312,152800,267005550,2890,2890,2890,2890,0
20240312,152700,267005550,2890,2890,2890,2890,0
20240312,152600,267005550,2890,2890,2890,2890,0
20240312,152500,267005550,2890,2890,2890,2890,0
20240312,152400,267005550,2890,2890,2890,2890,0
20240312,152300,267005550,2890,2890,2890,2890,0
20240312,152200,267005550,2890,2890,2890,2890,0
20240312,152100,267005550,2890,2890,2890,2890,0
20240312,152000,267005550,2890,2890,2890,2890,0
20240312,151900,267005550,2890,2910,2910,2885,5
20240312,151800,266991060,2910,2890,2910,2885,2364
20240312,151700,260157825,2900,2900,2900,2900,138
20240312,151600,259757625,2890,2895,2895,2890,2350
20240312,151500,252961090,2895,2895,2895,2895,0
20240312,151400,252961090,2895,2915,2915,2895,3
20240312,151300,252952365,2890,2900,2900,2890,2995
20240312,151200,244277085,2900,2900,2900,2900,1000
20240312,151100,241377085,2900,2905,2905,2900,1000
20240312,151000,238476220,2905,2900,2905,2900,574
20240312,150900,236809120,2900,2910,2910,2900,6687
20240312,150800,217367415,2910,2915,2915,2910,32
20240312,150700,217274145,2915,2915,2915,2915,0
20240312,150600,217274145,2915,2915,2915,2915,0
20240312,150500,217274145,2915,2915,2915,2915,0
20240312,150400,217274145,2915,2915,2915,2915,0
20240312,150300,217274145,2915,2915,2915,2915,1
20240312,150200,217271230,2915,2915,2915,2915,0
20240312,150100,217271230,2915,2915,2915,2915,0
20240312,150000,217271230,2915,2915,2915,2915,0
20240312,145900,217271230,2915,2915,2915,2915,0
20240312,145800,217271230,2915,2915,2915,2915,0
20240312,145700,217271230,2915,2915,2915,2915,10
20240312,145600,217242080,2915,2915,2915,2915,0
20240312,145500,217242080,2915,2915,2915,2915,0
20240312,145400,217242080,2915,2915,2915,2915,20
20240312,145300,217183780,2915,2915,2915,2915,1
20240312,145200,217180865,2910,2910,2910,2910,0
20240312,145100,217180865,2910,2910,2910,2910,0
20240312,145000,217180865,2910,2910,2910,2910,0
20240312,144900,217180865,2910,2910,2910,2910,0
20240312,144800,217180865,2910,2910,2910,2910,0
20240312,144700,217180865,2910,2910,2910,2910,0
20240312,144600,217180865,2910,2910,2910,2910,0
20240312,144500,217180865,2910,2910,2910,2910,0
20240312,144400,217180865,2910,2910,2910,2910,1
20240312,144300,217177955,2915,2910,2915,2910,17
20240312,144200,217128470,2915,2910,2915,2910,33
20240312,144100,217032340,2910,2915,2915,2910,353
20240312,144000,216003360,2910,2910,2910,2910,0
20240312,143900,216003360,2910,2910,2910,2910,0
20240312,143800,216003360,2910,2910,2910,2910,0
20240312,143700,216003360,2910,2910,2910,2910,10
20240312,143600,215974260,2910,2910,2910,2910,0
20240312,143500,215974260,2910,2910,2910,2910,2117
20240312,143400,209813790,2920,2920,2920,2920,20
20240312,143300,209755390,2920,2920,2920,2920,0
20240312,143200,209755390,2920,2920,2920,2920,0
20240312,143100,209755390,2920,2920,2920,2920,0
20240312,143000,209755390,2920,2920,2920,2920,0
20240312,142900,209755390,2920,2920,2920,2920,0
20240312,142800,209755390,2920,2920,2920,2920,0
20240312,142700,209755390,2920,2920,2920,2920,0
20240312,142600,209755390,2920,2920,2920,2920,0
20240312,142500,209755390,2920,2920,2920,2920,0
20240312,142400,209755390,2920,2920,2920,2920,0
20240312,142300,209755390,2920,2920,2920,2920,0
20240312,142200,209755390,2920,2920,2920,2920,0
20240312,142100,209755390,2920,2920,2920,2920,0
20240312,142000,209755390,2920,2920,2920,2920,0
20240312,141900,209755390,2920,2920,2920,2920,0
20240312,141800,209755390,2920,2920,2920,2920,0
20240312,141700,209755390,2920,2920,2920,2920,0
20240312,141600,209755390,2920,2920,2920,2920,0
20240312,141500,209755390,2920,2920,2920,2920,0
20240312,141400,209755390,2920,2920,2920,2920,0
20240312,141300,209755390,2920,2920,2920,2920,0
20240312,141200,209755390,2920,2920,2920,2920,0
20240312,141100,209755390,2920,2920,2920,2920,0
20240312,141000,209755390,2920,2920,2920,2920,0
20240312,140900,209755390,2920,2920,2920,2920,0
20240312,140800,209755390,2920,2920,2920,2920,0
20240312,140700,209755390,2920,2920,2920,2920,200
20240312,140600,209171390,2920,2920,2920,2920,10
20240312,140500,209142190,2910,2910,2910,2910,0
20240312,140400,209142190,2910,2910,2910,2910,0
20240312,140300,209142190,2910,2910,2910,2910,0
20240312,140200,209142190,2910,2910,2910,2910,0
20240312,140100,209142190,2910,2910,2910,2910,0
20240312,140000,209142190,2910,2910,2910,2910,500
20240312,135900,207687190,2910,2910,2910,2910,0
20240312,135800,207687190,2910,2910,2910,2910,51
20240312,135700,207538780,2915,2915,2915,2915,1
20240312,135600,207535865,2915,2915,2915,2915,800
20240312,135500,205203865,2920,2920,2920,2920,200
20240312,135400,204619865,2920,2920,2920,2920,0
20240312,135300,204619865,2920,2920,2920,2920,0
20240312,135200,204619865,2920,2920,2920,2920,1
20240312,135100,204616945,2920,2920,2920,2920,500
20240312,135000,203156945,2920,2920,2920,2920,0
20240312,134900,203156945,2920,2920,2920,2920,50
20240312,134800,203010945,2920,2920,2920,2920,0
20240312,134700,203010945,2920,2925,2925,2920,1008
20240312,134600,200062565,2935,2935,2935,2935,200
20240312,134500,199475565,2945,2945,2945,2945,501
20240312,134400,198000120,2955,2950,2955,2950,849
20240312,134300,195495075,2930,2930,2930,2930,1
20240312,134200,195492145,2950,2915,2950,2915,8279
20240312,134100,171211350,2915,2915,2915,2915,0
20240312,134000,171211350,2915,2915,2915,2915,475
20240312,133900,169826725,2915,2915,2915,2915,0
20240312,133800,169826725,2915,2915,2915,2915,0
20240312,133700,169826725,2915,2915,2915,2915,1
20240312,133600,169823810,2915,2920,2920,2915,51
20240312,133500,169674895,2920,2920,2920,2920,0
20240312,133400,169674895,2920,2920,2920,2920,0
20240312,133300,169674895,2920,2920,2920,2920,0
20240312,133200,169674895,2920,2920,2920,2920,0
20240312,133100,169674895,2920,2920,2920,2920,0
20240312,133000,169674895,2920,2920,2920,2920,300
20240312,132900,168798895,2920,2920,2920,2920,0
20240312,132800,168798895,2920,2920,2920,2920,0
20240312,132700,168798895,2920,2920,2920,2920,0
20240312,132600,168798895,2920,2920,2920,2920,0
20240312,132500,168798895,2920,2920,2920,2920,1
20240312,132400,168795975,2915,2915,2915,2915,0
20240312,132300,168795975,2915,2915,2915,2915,3
20240312,132200,168787230,2915,2915,2915,2915,255
20240312,132100,168043905,2915,2915,2915,2915,0
20240312,132000,168043905,2915,2915,2915,2915,0
20240312,131900,168043905,2915,2915,2915,2915,0
20240312,131800,168043905,2915,2915,2915,2915,0
20240312,131700,168043905,2915,2915,2915,2915,0
20240312,131600,168043905,2915,2915,2915,2915,0
20240312,131500,168043905,2915,2915,2915,2915,0
20240312,131400,168043905,2915,2915,2915,2915,0
20240312,131300,168043905,2915,2915,2915,2915,300
20240312,131200,167169405,2915,2915,2915,2915,0
20240312,131100,167169405,2915,2915,2915,2915,0
20240312,131000,167169405,2915,2915,2915,2915,500
20240312,130900,165711905,2915,2910,2915,2910,43
20240312,130800,165586770,2910,2910,2910,2910,500
20240312,130700,164131770,2910,2910,2910,2910,0
20240312,130600,164131770,2910,2905,2910,2905,269
20240312,130500,163349030,2905,2900,2905,2900,235
20240312,130400,162666360,2900,2900,2900,2900,40
20240312,130300,162550360,2900,2900,2900,2900,5
20240312,130200,162535860,2900,2900,2900,2900,74
20240312,130100,162321260,2900,2900,2900,2900,71
20240312,130000,162115360,2900,2900,2900,2900,1948
20240312,125900,156466160,2900,2900,2900,2900,0
20240312,125800,156466160,2900,2900,2900,2900,0
20240312,125700,156466160,2900,2900,2900,2900,0
20240312,125600,156466160,2900,2900,2900,2900,0
20240312,125500,156466160,2900,2900,2900,2900,0
20240312,125400,156466160,2900,2900,2900,2900,0
20240312,125300,156466160,2900,2900,2900,2900,0
20240312,125200,156466160,2900,2900,2900,2900,0
20240312,125100,156466160,2900,2900,2900,2900,5
20240312,125000,156451660,2900,2900,2900,2900,5
20240312,124900,156437160,2900,2900,2900,2900,137
20240312,124800,156039860,2900,2900,2900,2900,11
20240312,124700,156007960,2900,2905,2905,2900,300
20240312,124600,155136510,2900,2900,2900,2900,0
20240312,124500,155136510,2900,2900,2900,2900,0
20240312,124400,155136510,2900,2900,2900,2900,0
20240312,124300,155136510,2900,2900,2900,2900,0
20240312,124200,155136510,2900,2900,2900,2900,0
20240312,124100,155136510,2900,2900,2900,2900,1000
20240312,124000,152236510,2905,2905,2905,2905,1000
20240312,123900,149331510,2905,2905,2905,2905,0
20240312,123800,149331510,2905,2905,2905,2905,1012
20240312,123700,146391650,2905,2905,2905,2905,0
20240312,123600,146391650,2905,2905,2905,2905,0
20240312,123500,146391650,2905,2905,2905,2905,0
20240312,123400,146391650,2905,2905,2905,2905,8
20240312,123300,146368410,2905,2905,2905,2905,7
20240312,123200,146348075,2905,2910,2910,2905,205
20240312,123100,145751560,2900,2900,2900,2900,0
20240312,123000,145751560,2900,2900,2900,2900,0
20240312,122900,145751560,2900,2900,2900,2900,0
20240312,122800,145751560,2900,2900,2900,2900,0
20240312,122700,145751560,2900,2900,2900,2900,0
20240312,122600,145751560,2900,2900,2900,2900,0
20240312,122500,145751560,2900,2900,2900,2900,20
20240312,122400,145693560,2910,2910,2910,2910,0
20240312,122300,145693560,2910,2910,2910,2910,0
20240312,122200,145693560,2910,2910,2910,2910,0
20240312,122100,145693560,2910,2910,2910,2910,0
20240312,122000,145693560,2910,2910,2910,2910,1
20240312,121900,145690650,2905,2900,2905,2900,21
20240312,121800,145629705,2900,2900,2900,2900,0
20240312,121700,145629705,2900,2900,2900,2900,0
20240312,121600,145629705,2900,2900,2900,2900,0
20240312,121500,145629705,2900,2900,2900,2900,0
20240312,121400,145629705,2900,2900,2900,2900,0
20240312,121300,145629705,2900,2900,2900,2900,0
20240312,121200,145629705,2900,2900,2900,2900,0
20240312,121100,145629705,2900,2900,2900,2900,800
20240312,121000,143309705,2885,2885,2885,2885,2300
20240312,120900,136674205,2890,2890,2890,2890,1671
20240312,120800,131845015,2900,2900,2900,2900,27
20240312,120700,131766715,2890,2890,2890,2890,0
20240312,120600,131766715,2890,2890,2890,2890,0
20240312,120500,131766715,2890,2890,2890,2890,0
20240312,120400,131766715,2890,2890,2890,2890,180
20240312,120300,131246515,2905,2905,2905,2905,1000
20240312,120200,128341515,2890,2890,2890,2890,0
20240312,120100,128341515,2890,2890,2890,2890,0
20240312,120000,128341515,2890,2890,2890,2890,10
20240312,115900,128312615,2890,2890,2890,2890,0
20240312,115800,128312615,2890,2890,2890,2890,2
20240312,115700,128306835,2890,2890,2890,2890,0
20240312,115600,128306835,2890,2890,2890,2890,0
20240312,115500,128306835,2890,2890,2890,2890,0
20240312,115400,128306835,2890,2890,2890,2890,0
20240312,115300,128306835,2890,2890,2890,2890,0
20240312,115200,128306835,2890,2890,2890,2890,0
20240312,115100,128306835,2890,2890,2890,2890,0
20240312,115000,128306835,2890,2890,2890,2890,0
20240312,114900,128306835,2890,2890,2890,2890,1007
20240312,114800,125396605,2905,2905,2905,2905,0
20240312,114700,125396605,2905,2905,2905,2905,0
20240312,114600,125396605,2905,2905,2905,2905,1
20240312,114500,125393700,2905,2905,2905,2905,0
20240312,114400,125393700,2905,2905,2905,2905,1
20240312,114300,125390795,2905,2905,2905,2905,2
20240312,114200,125384985,2905,2905,2905,2905,0
20240312,114100,125384985,2905,2905,2905,2905,0
20240312,114000,125384985,2905,2905,2905,2905,0
20240312,113900,125384985,2905,2905,2905,2905,2
20240312,113800,125379175,2890,2890,2890,2890,0
20240312,113700,125379175,2890,2890,2890,2890,300
20240312,113600,124512175,2895,2895,2895,2895,0
20240312,113500,124512175,2895,2895,2895,2895,0
20240312,113400,124512175,2895,2895,2895,2895,420
20240312,113300,123296275,2910,2910,2910,2910,0
20240312,113200,123296275,2910,2910,2910,2910,0
20240312,113100,123296275,2910,2910,2910,2905,22
20240312,113000,123232355,2905,2905,2905,2905,0
20240312,112900,123232355,2905,2900,2905,2900,8
20240312,112800,123209150,2905,2900,2905,2900,8
20240312,112700,123185945,2900,2900,2905,2900,195
20240312,112600,122619945,2905,2905,2905,2905,0
20240312,112500,122619945,2905,2905,2905,2905,0
20240312,112400,122619945,2905,2905,2905,2905,0
20240312,112300,122619945,2905,2905,2905,2905,2
20240312,112200,122614135,2900,2900,2900,2900,0
20240312,112100,122614135,2900,2900,2900,2900,3
20240312,112000,122605435,2900,2900,2900,2900,3
20240312,111900,122596735,2905,2905,2905,2905,100
20240312,111800,122306235,2905,2905,2905,2905,0
20240312,111700,122306235,2905,2905,2905,2905,0
20240312,111600,122306235,2905,2905,2905,2905,0
20240312,111500,122306235,2905,2905,2905,2905,0
20240312,111400,122306235,2905,2890,2905,2890,2
20240312,111300,122300440,2905,2905,2905,2905,0
20240312,111200,122300440,2905,2905,2905,2905,0
20240312,111100,122300440,2905,2905,2905,2905,0
20240312,111000,122300440,2905,2905,2905,2905,1
20240312,110900,122297535,2890,2890,2890,2890,104
20240312,110800,121996975,2905,2905,2905,2905,0
20240312,110700,121996975,2905,2905,2905,2905,0
20240312,110600,121996975,2905,2905,2905,2905,0
20240312,110500,121996975,2905,2905,2905,2905,0
20240312,110400,121996975,2905,2905,2905,2905,0
20240312,110300,121996975,2905,2905,2905,2905,0
20240312,110200,121996975,2905,2905,2905,2905,0
20240312,110100,121996975,2905,2905,2905,2905,1
20240312,110000,121994070,2890,2890,2890,2890,0
20240312,105900,121994070,2890,2890,2890,2890,0
20240312,105800,121994070,2890,2890,2890,2890,0
20240312,105700,121994070,2890,2890,2890,2890,161
20240312,105600,121528780,2890,2890,2890,2890,0
20240312,105500,121528780,2890,2890,2890,2890,0
20240312,105400,121528780,2890,2890,2890,2890,1
20240312,105300,121525890,2890,2890,2890,2890,0
20240312,105200,121525890,2890,2890,2890,2890,0
20240312,105100,121525890,2890,2895,2895,2890,3000
20240312,105000,112853510,2905,2905,2905,2905,0
20240312,104900,112853510,2905,2905,2905,2905,0
20240312,104800,112853510,2905,2905,2905,2905,0
20240312,104700,112853510,2905,2905,2905,2905,1
20240312,104600,112850605,2895,2895,2895,2895,0
20240312,104500,112850605,2895,2905,2905,2895,2001
20240312,104400,107047895,2905,2905,2905,2905,6
20240312,104300,107030465,2905,2905,2905,2905,25
20240312,104200,106957840,2910,2905,2910,2905,158
20240312,104100,106498275,2910,2905,2910,2905,544
20240312,104000,104917950,2905,2905,2905,2905,640
20240312,103900,103058750,2905,2910,2910,2905,57
20240312,103800,102893150,2910,2910,2910,2910,1385
20240312,103700,98862800,2910,2910,2910,2910,51
20240312,103600,98714390,2910,2915,2915,2910,288
20240312,103500,97876305,2920,2920,2920,2915,1103
20240312,103400,94656120,2930,2930,2930,2930,6748
20240312,103300,74884480,2935,2935,2935,2930,1363
20240312,103200,70890835,2940,2935,2940,2935,2
20240312,103100,70884960,2940,2935,2940,2935,1840
20240312,103000,65484555,2945,2940,2945,2940,205
20240312,102900,64881850,2940,2940,2940,2940,370
20240312,102800,63794050,2955,2955,2955,2940,2003
20240312,102700,57905185,2940,2955,2955,2940,101
20240312,102600,57608230,2940,2940,2940,2940,2000
20240312,102500,51728230,2940,2955,2955,2940,2
20240312,102400,51722335,2955,2955,2955,2955,0
20240312,102300,51722335,2955,2955,2955,2955,0
20240312,102200,51722335,2955,2955,2955,2955,0
20240312,102100,51722335,2955,2955,2955,2955,0
20240312,102000,51722335,2955,2955,2955,2955,0
20240312,101900,51722335,2955,2955,2955,2955,0
20240312,101800,51722335,2955,2930,2955,2930,552
20240312,101700,50099820,2935,2935,2935,2935,0
20240312,101600,50099820,2935,2935,2935,2935,0
20240312,101500,50099820,2935,2935,2935,2935,0
20240312,101400,50099820,2935,2925,2935,2925,61
20240312,101300,49921385,2920,2920,2920,2920,0
20240312,101200,49921385,2920,2920,2920,2920,0
20240312,101100,49921385,2920,2920,2920,2920,0
20240312,101000,49921385,2920,2920,2920,2920,2
20240312,100900,49915545,2920,2920,2920,2920,2
20240312,100800,49909705,2925,2925,2925,2925,62
20240312,100700,49728355,2920,2920,2920,2920,0
20240312,100600,49728355,2920,2920,2920,2920,10
20240312,100500,49699155,2925,2925,2925,2925,1
20240312,100400,49696230,2930,2930,2930,2930,0
20240312,100300,49696230,2930,2930,2930,2930,0
20240312,100200,49696230,2930,2930,2930,2930,0
20240312,100100,49696230,2930,2930,2930,2930,1
20240312,100000,49693300,2935,2935,2935,2935,0
20240312,095900,49693300,2935,2930,2935,2920,1216
20240312,095800,46130625,2935,2935,2935,2935,1
20240312,095700,46127690,2915,2935,2935,2915,2
20240312,095600,46121840,2935,2935,2935,2935,0
20240312,095500,46121840,2935,2930,2935,2930,2
20240312,095400,46115975,2935,2935,2935,2935,0
20240312,095300,46115975,2935,2935,2935,2935,0
20240312,095200,46115975,2935,2935,2935,2935,10
20240312,095100,46086625,2920,2920,2920,2920,0
20240312,095000,46086625,2920,2920,2920,2920,18
20240312,094900,46034065,2920,2920,2920,2920,0
20240312,094800,46034065,2920,2920,2920,2920,0
20240312,094700,46034065,2920,2920,2920,2920,0
20240312,094600,46034065,2920,2920,2920,2920,1
20240312,094500,46031145,2920,2920,2920,2920,2
20240312,094400,46025305,2920,2915,2920,2915,376
20240312,094300,44929180,2910,2910,2910,2910,37
20240312,094200,44821510,2910,2910,2910,2910,0
20240312,094100,44821510,2910,2910,2910,2910,0
20240312,094000,44821510,2910,2910,2910,2910,11
20240312,093900,44789500,2905,2905,2905,2905,7
20240312,093800,44769165,2905,2905,2905,2905,7
20240312,093700,44748830,2915,2915,2915,2915,200
20240312,093600,44165830,2915,2915,2915,2915,0
20240312,093500,44165830,2915,2915,2915,2915,0
20240312,093400,44165830,2915,2920,2920,2915,76
20240312,093300,43944190,2935,2935,2935,2935,0
20240312,093200,43944190,2935,2935,2935,2935,0
20240312,093100,43944190,2935,2935,2935,2935,0
20240312,093000,43944190,2935,2935,2935,2935,0
20240312,092900,43944190,2935,2935,2935,2935,0
20240312,092800,43944190,2935,2935,2935,2935,31
20240312,092700,43853205,2915,2915,2915,2915,0
20240312,092600,43853205,2915,2900,2915,2900,607
20240312,092500,42089960,2900,2900,2900,2900,721
20240312,092400,39999060,2890,2890,2890,2890,0
20240312,092300,39999060,2890,2890,2890,2890,56
20240312,092200,39837220,2890,2890,2890,2890,1173
20240312,092100,36447250,2890,2885,2890,2880,345
20240312,092000,35451295,2890,2890,2890,2890,0
20240312,091900,35451295,2890,2890,2890,2890,2157
20240312,091800,29217565,2895,2895,2895,2895,1
20240312,091700,29214670,2890,2905,2905,2890,104
20240312,091600,28913080,2910,2900,2910,2900,9
20240312,091500,28886965,2900,2900,2900,2900,0
20240312,091400,28886965,2900,2900,2900,2900,0
20240312,091300,28886965,2900,2900,2900,2900,100
20240312,091200,28596965,2900,2900,2900,2900,44
20240312,091100,28469365,2900,2900,2900,2900,66
20240312,091000,28277965,2890,2900,2900,2890,300
20240312,090900,27409965,2890,2880,2890,2880,790
20240312,090800,25132385,2880,2875,2880,2875,219
20240312,090700,24501760,2875,2875,2875,2875,100
20240312,090600,24214260,2875,2875,2875,2870,421
20240312,090500,23004025,2875,2875,2875,2875,13
20240312,090400,22966650,2865,2880,2880,2865,214
20240312,090300,22352040,2880,2860,2890,2860,441
20240312,090200,21087120,2890,2870,2890,2870,1730
20240312,090100,16121420,2870,2870,2870,2870,3251
20240312,090000,6791050,2890,2910,2910,2890,2337