stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,194100,494118075,2995,2995,2995,2995,3974
20240313,194000,494118075,2995,2995,2995,2995,0
20240313,193900,494118075,2995,2995,2995,2995,0
20240313,193800,494118075,2995,2995,2995,2995,0
20240313,193700,494118075,2995,2995,2995,2995,0
20240313,193600,494118075,2995,2995,2995,2995,0
20240313,193500,494118075,2995,2995,2995,2995,0
20240313,193400,494118075,2995,2995,2995,2995,0
20240313,193300,494118075,2995,2995,2995,2995,0
20240313,193200,494118075,2995,2995,2995,2995,0
20240313,193100,494118075,2995,2995,2995,2995,0
20240313,193000,494118075,2995,2995,2995,2995,0
20240313,192900,494118075,2995,2995,2995,2995,0
20240313,192800,494118075,2995,2995,2995,2995,0
20240313,192700,494118075,2995,2995,2995,2995,0
20240313,192600,494118075,2995,2995,2995,2995,0
20240313,192500,494118075,2995,2995,2995,2995,0
20240313,192400,494118075,2995,2995,2995,2995,0
20240313,192300,494118075,2995,2995,2995,2995,0
20240313,192200,494118075,2995,2995,2995,2995,0
20240313,192100,494118075,2995,2995,2995,2995,0
20240313,192000,494118075,2995,2995,2995,2995,0
20240313,191900,494118075,2995,2995,2995,2995,0
20240313,191800,494118075,2995,2995,2995,2995,0
20240313,191700,494118075,2995,2995,2995,2995,0
20240313,191600,494118075,2995,2995,2995,2995,0
20240313,191500,494118075,2995,2995,2995,2995,0
20240313,191400,494118075,2995,2995,2995,2995,0
20240313,191300,494118075,2995,2995,2995,2995,0
20240313,191200,494118075,2995,2995,2995,2995,0
20240313,191100,494118075,2995,2995,2995,2995,3974
20240313,191000,494118075,2995,2995,2995,2995,0
20240313,190900,494118075,2995,2995,2995,2995,0
20240313,190800,494118075,2995,2995,2995,2995,0
20240313,190700,494118075,2995,2995,2995,2995,0
20240313,190600,494118075,2995,2995,2995,2995,0
20240313,190500,494118075,2995,2995,2995,2995,0
20240313,190400,494118075,2995,2995,2995,2995,0
20240313,190300,494118075,2995,2995,2995,2995,0
20240313,190200,494118075,2995,2995,2995,2995,0
20240313,190100,494118075,2995,2995,2995,2995,0
20240313,190000,494118075,2995,2995,2995,2995,0
20240313,185900,494118075,2995,2995,2995,2995,0
20240313,185800,494118075,2995,2995,2995,2995,0
20240313,185700,494118075,2995,2995,2995,2995,0
20240313,185600,494118075,2995,2995,2995,2995,0
20240313,185500,494118075,2995,2995,2995,2995,0
20240313,185400,494118075,2995,2995,2995,2995,0
20240313,185300,494118075,2995,2995,2995,2995,0
20240313,185200,494118075,2995,2995,2995,2995,0
20240313,185100,494118075,2995,2995,2995,2995,0
20240313,185000,494118075,2995,2995,2995,2995,0
20240313,184900,494118075,2995,2995,2995,2995,0
20240313,184800,494118075,2995,2995,2995,2995,0
20240313,184700,494118075,2995,2995,2995,2995,0
20240313,184600,494118075,2995,2995,2995,2995,0
20240313,184500,494118075,2995,2995,2995,2995,0
20240313,184400,494118075,2995,2995,2995,2995,0
20240313,184300,494118075,2995,2995,2995,2995,0
20240313,184200,494118075,2995,2995,2995,2995,0
20240313,184100,494118075,2995,2995,2995,2995,3974
20240313,184000,494118075,2995,2995,2995,2995,0
20240313,183900,494118075,2995,2995,2995,2995,0
20240313,183800,494118075,2995,2995,2995,2995,0
20240313,183700,494118075,2995,2995,2995,2995,0
20240313,183600,494118075,2995,2995,2995,2995,0
20240313,183500,494118075,2995,2995,2995,2995,0
20240313,183400,494118075,2995,2995,2995,2995,0
20240313,183300,494118075,2995,2995,2995,2995,0
20240313,183200,494118075,2995,2995,2995,2995,0
20240313,183100,494118075,2995,2995,2995,2995,0
20240313,183000,494118075,2995,2995,2995,2995,0
20240313,182900,494118075,2995,2995,2995,2995,0
20240313,182800,494118075,2995,2995,2995,2995,0
20240313,182700,494118075,2995,2995,2995,2995,0
20240313,182600,494118075,2995,2995,2995,2995,0
20240313,182500,494118075,2995,2995,2995,2995,0
20240313,182400,494118075,2995,2995,2995,2995,0
20240313,182300,494118075,2995,2995,2995,2995,0
20240313,182200,494118075,2995,2995,2995,2995,0
20240313,182100,494118075,2995,2995,2995,2995,0
20240313,182000,494118075,2995,2995,2995,2995,0
20240313,181900,494118075,2995,2995,2995,2995,0
20240313,181800,494118075,2995,2995,2995,2995,0
20240313,181700,494118075,2995,2995,2995,2995,0
20240313,181600,494118075,2995,2995,2995,2995,0
20240313,181500,494118075,2995,2995,2995,2995,0
20240313,181400,494118075,2995,2995,2995,2995,0
20240313,181300,494118075,2995,2995,2995,2995,0
20240313,181200,494118075,2995,2995,2995,2995,0
20240313,181100,494118075,2995,2995,2995,2995,3974
20240313,181000,494118075,2995,2995,2995,2995,0
20240313,180900,494118075,2995,2995,2995,2995,0
20240313,180800,494118075,2995,2995,2995,2995,0
20240313,180700,494118075,2995,2995,2995,2995,0
20240313,180600,494118075,2995,2995,2995,2995,0
20240313,180500,494118075,2995,2995,2995,2995,0
20240313,180400,494118075,2995,2995,2995,2995,0
20240313,180300,494118075,2995,2995,2995,2995,0
20240313,180200,494118075,2995,2995,2995,2995,0
20240313,180100,494118075,2995,2995,2995,2995,0
20240313,180000,494118075,2995,2995,2995,2995,0
20240313,175900,494118075,2995,2995,2995,2995,0
20240313,175800,494118075,2995,2995,2995,2995,0
20240313,175700,494118075,2995,2995,2995,2995,0
20240313,175600,494118075,2995,2995,2995,2995,0
20240313,175500,494118075,2995,2995,2995,2995,0
20240313,175400,494118075,2995,2995,2995,2995,0
20240313,175300,494118075,2995,2995,2995,2995,0
20240313,175200,494118075,2995,2995,2995,2995,0
20240313,175100,494118075,2995,2995,2995,2995,0
20240313,175000,494118075,2995,2995,2995,2995,0
20240313,174900,494118075,2995,2995,2995,2995,0
20240313,174800,494118075,2995,2995,2995,2995,0
20240313,174700,494118075,2995,2995,2995,2995,0
20240313,174600,494118075,2995,2995,2995,2995,0
20240313,174500,494118075,2995,2995,2995,2995,0
20240313,174400,494118075,2995,2995,2995,2995,0
20240313,174300,494118075,2995,2995,2995,2995,0
20240313,174200,494118075,2995,2995,2995,2995,0
20240313,174100,494118075,2995,2995,2995,2995,3974
20240313,174000,494118075,2995,2995,2995,2995,0
20240313,173900,494118075,2995,2995,2995,2995,0
20240313,173800,494118075,2995,2995,2995,2995,0
20240313,173700,494118075,2995,2995,2995,2995,0
20240313,173600,494118075,2995,2995,2995,2995,0
20240313,173500,494118075,2995,2995,2995,2995,0
20240313,173400,494118075,2995,2995,2995,2995,0
20240313,173300,494118075,2995,2995,2995,2995,0
20240313,173200,494118075,2995,2995,2995,2995,0
20240313,173100,494118075,2995,2995,2995,2995,0
20240313,173000,494118075,2995,2995,2995,2995,0
20240313,172900,494118075,2995,2995,2995,2995,0
20240313,172800,494118075,2995,2995,2995,2995,0
20240313,172700,494118075,2995,2995,2995,2995,0
20240313,172600,494118075,2995,2995,2995,2995,0
20240313,172500,494118075,2995,2995,2995,2995,0
20240313,172400,494118075,2995,2995,2995,2995,0
20240313,172300,494118075,2995,2995,2995,2995,0
20240313,172200,494118075,2995,2995,2995,2995,0
20240313,172100,494118075,2995,2995,2995,2995,0
20240313,172000,494118075,2995,2995,2995,2995,0
20240313,171900,494118075,2995,2995,2995,2995,0
20240313,171800,494118075,2995,2995,2995,2995,0
20240313,171700,494118075,2995,2995,2995,2995,0
20240313,171600,494118075,2995,2995,2995,2995,0
20240313,171500,494118075,2995,2995,2995,2995,0
20240313,171400,494118075,2995,2995,2995,2995,0
20240313,171300,494118075,2995,2995,2995,2995,0
20240313,171200,494118075,2995,2995,2995,2995,0
20240313,171100,494118075,2995,2995,2995,2995,3974
20240313,171000,494118075,2995,2995,2995,2995,0
20240313,170900,494118075,2995,2995,2995,2995,0
20240313,170800,494118075,2995,2995,2995,2995,0
20240313,170700,494118075,2995,2995,2995,2995,0
20240313,170600,494118075,2995,2995,2995,2995,0
20240313,170500,494118075,2995,2995,2995,2995,0
20240313,170400,494118075,2995,2995,2995,2995,0
20240313,170300,494118075,2995,2995,2995,2995,0
20240313,170200,494118075,2995,2995,2995,2995,0
20240313,170100,494118075,2995,2995,2995,2995,0
20240313,170000,494118075,2995,2995,2995,2995,0
20240313,165900,494118075,2995,2995,2995,2995,0
20240313,165800,494118075,2995,2995,2995,2995,0
20240313,165700,494118075,2995,2995,2995,2995,0
20240313,165600,494118075,2995,2995,2995,2995,0
20240313,165500,494118075,2995,2995,2995,2995,0
20240313,165400,494118075,2995,2995,2995,2995,0
20240313,165300,494118075,2995,2995,2995,2995,0
20240313,165200,494118075,2995,2995,2995,2995,0
20240313,165100,494118075,2995,2995,2995,2995,0
20240313,165000,494118075,2995,2995,2995,2995,0
20240313,164900,494118075,2995,2995,2995,2995,0
20240313,164800,494118075,2995,2995,2995,2995,0
20240313,164700,494118075,2995,2995,2995,2995,0
20240313,164600,494118075,2995,2995,2995,2995,0
20240313,164500,494118075,2995,2995,2995,2995,0
20240313,164400,494118075,2995,2995,2995,2995,0
20240313,164300,494118075,2995,2995,2995,2995,0
20240313,164200,494118075,2995,2995,2995,2995,0
20240313,164100,494118075,2995,2995,2995,2995,3974
20240313,164000,494118075,2995,2995,2995,2995,0
20240313,163900,494118075,2995,2995,2995,2995,0
20240313,163800,494118075,2995,2995,2995,2995,0
20240313,163700,494118075,2995,2995,2995,2995,0
20240313,163600,494118075,2995,2995,2995,2995,0
20240313,163500,494118075,2995,2995,2995,2995,0
20240313,163400,494118075,2995,2995,2995,2995,0
20240313,163300,494118075,2995,2995,2995,2995,0
20240313,163200,494118075,2995,2995,2995,2995,0
20240313,163100,494118075,2995,2995,2995,2995,0
20240313,163000,494118075,2995,2995,2995,2995,0
20240313,162900,494118075,2995,2995,2995,2995,0
20240313,162800,494118075,2995,2995,2995,2995,0
20240313,162700,494118075,2995,2995,2995,2995,0
20240313,162600,494118075,2995,2995,2995,2995,0
20240313,162500,494118075,2995,2995,2995,2995,0
20240313,162400,494118075,2995,2995,2995,2995,0
20240313,162300,494118075,2995,2995,2995,2995,0
20240313,162200,494118075,2995,2995,2995,2995,0
20240313,162100,494118075,2995,2995,2995,2995,0
20240313,162000,494118075,2995,2995,2995,2995,0
20240313,161900,494118075,2995,2995,2995,2995,0
20240313,161800,494118075,2995,2995,2995,2995,0
20240313,161700,494118075,2995,2995,2995,2995,0
20240313,161600,494118075,2995,2995,2995,2995,0
20240313,161500,494118075,2995,2995,2995,2995,0
20240313,161400,494118075,2995,2995,2995,2995,0
20240313,161300,494118075,2995,2995,2995,2995,0
20240313,161200,494118075,2995,2995,2995,2995,0
20240313,161100,494118075,2995,2995,2995,2995,3974
20240313,161000,494118075,2995,2995,2995,2995,0
20240313,160900,494118075,2995,2995,2995,2995,0
20240313,160800,494118075,2995,2995,2995,2995,0
20240313,160700,494118075,2995,2995,2995,2995,0
20240313,160600,494118075,2995,2995,2995,2995,0
20240313,160500,494118075,2995,2995,2995,2995,0
20240313,160400,494118075,2995,2995,2995,2995,0
20240313,160300,494118075,2995,2995,2995,2995,0
20240313,160200,494118075,2995,2995,2995,2995,0
20240313,160100,494118075,2995,2995,2995,2995,0
20240313,160000,494118075,2995,2995,2995,2995,0
20240313,155900,494118075,2995,2995,2995,2995,0
20240313,155800,494118075,2995,2995,2995,2995,0
20240313,155700,494118075,2995,2995,2995,2995,0
20240313,155600,494118075,2995,2995,2995,2995,0
20240313,155500,494118075,2995,2995,2995,2995,0
20240313,155400,494118075,2995,2995,2995,2995,0
20240313,155300,494118075,2995,2995,2995,2995,0
20240313,155200,494118075,2995,2995,2995,2995,0
20240313,155100,494118075,2995,2995,2995,2995,0
20240313,155000,494118075,2995,2995,2995,2995,0
20240313,154900,494118075,2995,2995,2995,2995,0
20240313,154800,494118075,2995,2995,2995,2995,0
20240313,154700,494118075,2995,2995,2995,2995,0
20240313,154600,494118075,2995,2995,2995,2995,0
20240313,154500,494118075,2995,2995,2995,2995,0
20240313,154400,494118075,2995,2995,2995,2995,0
20240313,154300,494118075,2995,2995,2995,2995,0
20240313,154200,494118075,2995,2995,2995,2995,0
20240313,154100,494118075,2995,2995,2995,2995,3974
20240313,154000,494118075,2995,2995,2995,2995,0
20240313,153900,494118075,2995,2995,2995,2995,0
20240313,153800,494118075,2995,2995,2995,2995,0
20240313,153700,494118075,2995,2995,2995,2995,0
20240313,153600,494118075,2995,2995,2995,2995,0
20240313,153500,494118075,2995,2995,2995,2995,0
20240313,153400,494118075,2995,2995,2995,2995,0
20240313,153300,494118075,2995,2995,2995,2995,0
20240313,153200,494118075,2995,2995,2995,2995,0
20240313,153100,494118075,2995,2995,2995,2995,0
20240313,153000,494118075,2995,2995,2995,2995,3974
20240313,152900,482215945,3000,3000,3000,3000,0
20240313,152800,482215945,3000,3000,3000,3000,0
20240313,152700,482215945,3000,3000,3000,3000,0
20240313,152600,482215945,3000,3000,3000,3000,0
20240313,152500,482215945,3000,3000,3000,3000,0
20240313,152400,482215945,3000,3000,3000,3000,0
20240313,152300,482215945,3000,3000,3000,3000,0
20240313,152200,482215945,3000,3000,3000,3000,0
20240313,152100,482215945,3000,3000,3000,3000,0
20240313,152000,482215945,3000,3000,3000,3000,0
20240313,151900,482215945,3000,2975,3000,2975,6435
20240313,151800,462989415,2975,2960,2980,2945,175
20240313,151700,462471375,2990,2970,2990,2970,6464
20240313,151600,443209335,2970,2970,2970,2965,3100
20240313,151500,434003035,2970,2970,2975,2940,1330
20240313,151400,430071695,2975,2970,2975,2965,1360
20240313,151300,426030305,2970,2935,2975,2930,12071
20240313,151200,390374585,2945,2980,2980,2890,2141
20240313,151100,384153760,2980,2960,2985,2960,1905
20240313,151000,378483870,2960,2955,2960,2955,710
20240313,150900,376382840,2970,2970,2970,2960,1062
20240313,150800,373234025,2990,2910,2990,2910,4000
20240313,150700,361427620,2910,2900,2910,2900,1988
20240313,150600,355654425,2900,2880,2900,2880,3100
20240313,150500,346697160,2880,2860,2880,2860,2000
20240313,150400,340951635,2865,2860,2865,2860,500
20240313,150300,339519595,2865,2865,2865,2865,0
20240313,150200,339519595,2865,2865,2865,2865,0
20240313,150100,339519595,2865,2865,2865,2865,0
20240313,150000,339519595,2865,2840,2865,2840,2
20240313,145900,339513890,2865,2865,2865,2865,1
20240313,145800,339511025,2870,2850,2875,2830,2017
20240313,145700,333781555,2880,2880,2880,2850,2473
20240313,145600,326733205,2880,2880,2880,2880,0
20240313,145500,326733205,2880,2880,2880,2880,1
20240313,145400,326730325,2850,2880,2880,2850,2
20240313,145300,326724595,2880,2855,2880,2855,2068
20240313,145200,320774720,2875,2875,2875,2875,1
20240313,145100,320771845,2875,2875,2875,2875,34
20240313,145000,320674095,2880,2880,2880,2880,1
20240313,144900,320671215,2880,2880,2880,2880,0
20240313,144800,320671215,2880,2860,2880,2855,2001
20240313,144700,314931395,2860,2860,2860,2860,0
20240313,144600,314931395,2860,2855,2860,2855,201
20240313,144500,314357535,2855,2850,2855,2850,582
20240313,144400,312698830,2845,2845,2845,2845,2268
20240313,144300,306246370,2845,2845,2845,2845,1
20240313,144200,306243525,2835,2835,2835,2835,166
20240313,144100,305772915,2845,2845,2845,2845,0
20240313,144000,305772915,2845,2835,2845,2835,310
20240313,143900,304893965,2830,2830,2830,2830,10
20240313,143800,304865665,2830,2830,2830,2830,811
20240313,143700,302570535,2830,2830,2830,2830,0
20240313,143600,302570535,2830,2830,2830,2830,22
20240313,143500,302508275,2830,2830,2830,2830,104
20240313,143400,302213955,2830,2830,2830,2830,1
20240313,143300,302211125,2820,2820,2820,2820,0
20240313,143200,302211125,2820,2820,2820,2820,1
20240313,143100,302208305,2830,2830,2830,2830,470
20240313,143000,300878205,2830,2830,2830,2830,0
20240313,142900,300878205,2830,2830,2830,2830,0
20240313,142800,300878205,2830,2830,2830,2830,60
20240313,142700,300708405,2830,2830,2830,2830,0
20240313,142600,300708405,2830,2830,2830,2830,1
20240313,142500,300705575,2820,2820,2820,2820,1
20240313,142400,300702755,2830,2830,2830,2830,0
20240313,142300,300702755,2830,2830,2830,2830,20
20240313,142200,300646155,2830,2830,2830,2830,35
20240313,142100,300547105,2820,2820,2820,2820,0
20240313,142000,300547105,2820,2820,2820,2820,0
20240313,141900,300547105,2820,2820,2820,2820,0
20240313,141800,300547105,2820,2820,2820,2820,1
20240313,141700,300544285,2830,2830,2830,2830,0
20240313,141600,300544285,2830,2830,2830,2830,2
20240313,141500,300538625,2830,2830,2830,2830,70
20240313,141400,300340525,2830,2830,2830,2830,0
20240313,141300,300340525,2830,2830,2830,2830,50
20240313,141200,300199025,2830,2830,2830,2830,0
20240313,141100,300199025,2830,2830,2830,2830,1
20240313,141000,300196195,2830,2830,2830,2830,0
20240313,140900,300196195,2830,2830,2830,2810,7
20240313,140800,300176405,2830,2830,2830,2830,0
20240313,140700,300176405,2830,2830,2830,2810,3
20240313,140600,300167935,2830,2830,2830,2830,0
20240313,140500,300167935,2830,2830,2830,2830,0
20240313,140400,300167935,2830,2830,2830,2830,1
20240313,140300,300165105,2840,2840,2840,2840,0
20240313,140200,300165105,2840,2840,2840,2840,0
20240313,140100,300165105,2840,2840,2840,2840,0
20240313,140000,300165105,2840,2840,2840,2840,0
20240313,135900,300165105,2840,2840,2840,2840,0
20240313,135800,300165105,2840,2840,2840,2840,0
20240313,135700,300165105,2840,2840,2840,2840,0
20240313,135600,300165105,2840,2840,2840,2840,0
20240313,135500,300165105,2840,2840,2840,2840,0
20240313,135400,300165105,2840,2840,2840,2840,0
20240313,135300,300165105,2840,2835,2840,2800,10761
20240313,135200,269907555,2870,2840,2870,2840,1000
20240313,135100,267048755,2840,2840,2840,2840,1000
20240313,135000,264208755,2830,2830,2830,2830,0
20240313,134900,264208755,2830,2830,2830,2830,0
20240313,134800,264208755,2830,2830,2830,2830,0
20240313,134700,264208755,2830,2830,2830,2830,0
20240313,134600,264208755,2830,2830,2830,2830,0
20240313,134500,264208755,2830,2830,2830,2830,0
20240313,134400,264208755,2830,2830,2830,2830,0
20240313,134300,264208755,2830,2830,2830,2830,0
20240313,134200,264208755,2830,2830,2830,2830,0
20240313,134100,264208755,2830,2830,2830,2830,0
20240313,134000,264208755,2830,2830,2830,2830,0
20240313,133900,264208755,2830,2830,2830,2830,5
20240313,133800,264194605,2830,2830,2830,2830,0
20240313,133700,264194605,2830,2830,2830,2830,0
20240313,133600,264194605,2830,2830,2830,2830,2
20240313,133500,264188945,2830,2830,2830,2830,5
20240313,133400,264174795,2830,2830,2830,2830,5
20240313,133300,264160645,2830,2830,2830,2830,0
20240313,133200,264160645,2830,2830,2830,2830,0
20240313,133100,264160645,2830,2830,2830,2830,0
20240313,133000,264160645,2830,2830,2830,2830,0
20240313,132900,264160645,2830,2830,2830,2830,0
20240313,132800,264160645,2830,2830,2830,2830,0
20240313,132700,264160645,2830,2830,2830,2830,0
20240313,132600,264160645,2830,2820,2830,2820,101
20240313,132500,263875815,2835,2835,2835,2835,0
20240313,132400,263875815,2835,2820,2835,2820,551
20240313,132300,262321980,2815,2815,2815,2815,0
20240313,132200,262321980,2815,2815,2815,2815,508
20240313,132100,260891960,2845,2845,2845,2845,0
20240313,132000,260891960,2845,2825,2845,2825,1000
20240313,131900,258052580,2825,2815,2825,2815,1113
20240313,131800,254909485,2825,2825,2825,2825,0
20240313,131700,254909485,2825,2825,2825,2825,0
20240313,131600,254909485,2825,2825,2825,2825,1
20240313,131500,254906660,2815,2830,2830,2815,706
20240313,131400,252918520,2835,2835,2835,2820,521
20240313,131300,251448260,2835,2850,2850,2835,69
20240313,131200,251252375,2855,2855,2855,2855,10
20240313,131100,251223825,2880,2850,2880,2850,3000
20240313,131000,242598870,2850,2850,2850,2825,3
20240313,130900,242590345,2875,2875,2875,2875,0
20240313,130800,242590345,2875,2820,2875,2820,5000
20240313,130700,228241930,2820,2820,2820,2820,56
20240313,130600,228084010,2825,2825,2825,2825,0
20240313,130500,228084010,2825,2825,2825,2825,0
20240313,130400,228084010,2825,2825,2825,2825,0
20240313,130300,228084010,2825,2825,2825,2825,0
20240313,130200,228084010,2825,2825,2825,2825,0
20240313,130100,228084010,2825,2825,2825,2825,0
20240313,130000,228084010,2825,2825,2825,2825,0
20240313,125900,228084010,2825,2825,2825,2825,0
20240313,125800,228084010,2825,2825,2825,2825,0
20240313,125700,228084010,2825,2825,2825,2825,300
20240313,125600,227236510,2825,2825,2825,2825,0
20240313,125500,227236510,2825,2825,2825,2825,0
20240313,125400,227236510,2825,2825,2825,2825,297
20240313,125300,226397485,2825,2825,2825,2825,526
20240313,125200,224911535,2825,2825,2825,2825,50
20240313,125100,224770285,2825,2825,2825,2825,430
20240313,125000,223555535,2825,2825,2825,2825,0
20240313,124900,223555535,2825,2825,2825,2825,4
20240313,124800,223544235,2830,2830,2830,2830,117
20240313,124700,223213125,2830,2830,2830,2830,0
20240313,124600,223213125,2830,2840,2840,2830,780
20240313,124500,221001810,2845,2845,2845,2845,0
20240313,124400,221001810,2845,2845,2845,2845,0
20240313,124300,221001810,2845,2845,2845,2845,0
20240313,124200,221001810,2845,2845,2845,2845,0
20240313,124100,221001810,2845,2845,2845,2845,0
20240313,124000,221001810,2845,2845,2845,2845,0
20240313,123900,221001810,2845,2845,2845,2845,1
20240313,123800,220998965,2850,2850,2850,2850,0
20240313,123700,220998965,2850,2850,2850,2850,0
20240313,123600,220998965,2850,2850,2850,2850,1
20240313,123500,220996115,2850,2850,2850,2850,0
20240313,123400,220996115,2850,2850,2850,2850,0
20240313,123300,220996115,2850,2850,2850,2850,1
20240313,123200,220993265,2850,2850,2850,2850,0
20240313,123100,220993265,2850,2850,2850,2850,0
20240313,123000,220993265,2850,2850,2850,2850,18
20240313,122900,220941965,2855,2855,2855,2855,0
20240313,122800,220941965,2855,2855,2855,2855,0
20240313,122700,220941965,2855,2855,2855,2855,0
20240313,122600,220941965,2855,2855,2855,2855,1
20240313,122500,220939110,2825,2825,2825,2825,0
20240313,122400,220939110,2825,2825,2825,2825,0
20240313,122300,220939110,2825,2825,2825,2825,0
20240313,122200,220939110,2825,2825,2825,2825,9
20240313,122100,220913685,2825,2825,2825,2825,0
20240313,122000,220913685,2825,2825,2825,2825,0
20240313,121900,220913685,2825,2825,2825,2825,0
20240313,121800,220913685,2825,2825,2825,2825,21
20240313,121700,220854360,2825,2825,2825,2825,0
20240313,121600,220854360,2825,2825,2825,2825,0
20240313,121500,220854360,2825,2820,2825,2820,279
20240313,121400,220067060,2825,2840,2840,2825,80
20240313,121300,219841010,2845,2845,2845,2845,0
20240313,121200,219841010,2845,2845,2845,2845,1
20240313,121100,219838165,2860,2835,2860,2835,120
20240313,121000,219496690,2835,2835,2835,2835,0
20240313,120900,219496690,2835,2835,2835,2835,1
20240313,120800,219493855,2820,2820,2820,2820,0
20240313,120700,219493855,2820,2820,2820,2820,822
20240313,120600,217175815,2820,2820,2820,2820,1177
20240313,120500,213856675,2820,2820,2820,2820,0
20240313,120400,213856675,2820,2820,2820,2820,6
20240313,120300,213839755,2820,2820,2820,2820,0
20240313,120200,213839755,2820,2820,2820,2820,0
20240313,120100,213839755,2820,2820,2820,2820,0
20240313,120000,213839755,2820,2820,2820,2820,0
20240313,115900,213839755,2820,2820,2820,2820,0
20240313,115800,213839755,2820,2820,2820,2820,0
20240313,115700,213839755,2820,2820,2820,2820,0
20240313,115600,213839755,2820,2820,2820,2820,0
20240313,115500,213839755,2820,2820,2820,2820,1
20240313,115400,213836935,2805,2805,2805,2805,0
20240313,115300,213836935,2805,2805,2805,2805,0
20240313,115200,213836935,2805,2820,2820,2800,11055
20240313,115100,182796995,2825,2825,2825,2825,31
20240313,115000,182709420,2840,2840,2840,2840,0
20240313,114900,182709420,2840,2840,2840,2840,0
20240313,114800,182709420,2840,2840,2840,2840,171
20240313,114700,182223780,2855,2855,2855,2855,0
20240313,114600,182223780,2855,2830,2855,2820,1001
20240313,114500,179399435,2820,2820,2820,2820,0
20240313,114400,179399435,2820,2830,2830,2820,3
20240313,114300,179390965,2840,2840,2840,2840,0
20240313,114200,179390965,2840,2845,2845,2840,6
20240313,114100,179373920,2850,2850,2850,2850,1
20240313,114000,179371070,2845,2845,2845,2845,500
20240313,113900,177948570,2850,2850,2850,2850,5
20240313,113800,177934320,2845,2845,2845,2845,3
20240313,113700,177925785,2845,2845,2845,2845,47
20240313,113600,177792070,2845,2835,2845,2835,464
20240313,113500,176474760,2835,2835,2835,2835,4
20240313,113400,176463420,2835,2835,2835,2835,27
20240313,113300,176386875,2835,2830,2835,2830,3
20240313,113200,176378380,2815,2830,2830,2815,2
20240313,113100,176372735,2830,2830,2830,2830,0
20240313,113000,176372735,2830,2830,2830,2830,1
20240313,112900,176369905,2810,2810,2810,2810,0
20240313,112800,176369905,2810,2825,2825,2810,10500
20240313,112700,146795570,2825,2825,2825,2825,198
20240313,112600,146236220,2830,2825,2830,2825,107
20240313,112500,145933940,2830,2830,2830,2830,0
20240313,112400,145933940,2830,2830,2830,2830,0
20240313,112300,145933940,2830,2825,2830,2825,4
20240313,112200,145922635,2830,2830,2830,2830,1
20240313,112100,145919805,2825,2825,2825,2825,100
20240313,112000,145637305,2825,2825,2825,2825,1198
20240313,111900,142252955,2825,2820,2825,2820,3
20240313,111800,142244490,2825,2820,2825,2820,42
20240313,111700,142125985,2820,2820,2820,2820,28
20240313,111600,142047025,2820,2825,2825,2820,783
20240313,111500,139835190,2830,2830,2830,2830,0
20240313,111400,139835190,2830,2825,2830,2825,24
20240313,111300,139767385,2830,2830,2830,2830,0
20240313,111200,139767385,2830,2830,2830,2830,1
20240313,111100,139764555,2825,2825,2825,2825,1
20240313,111000,139761730,2830,2825,2830,2825,35
20240313,110900,139662850,2830,2830,2830,2830,0
20240313,110800,139662850,2830,2825,2830,2825,945
20240313,110700,136993220,2820,2825,2825,2820,80
20240313,110600,136767290,2825,2825,2825,2825,0
20240313,110500,136767290,2825,2820,2825,2820,6
20240313,110400,136750365,2825,2835,2835,2825,101
20240313,110300,136465030,2820,2820,2820,2820,0
20240313,110200,136465030,2820,2830,2835,2820,2016
20240313,110100,130763515,2830,2830,2830,2830,2
20240313,110000,130757855,2830,2835,2835,2830,72
20240313,105900,130553745,2830,2830,2830,2830,0
20240313,105800,130553745,2830,2830,2830,2830,0
20240313,105700,130553745,2830,2830,2830,2830,0
20240313,105600,130553745,2830,2830,2830,2830,0
20240313,105500,130553745,2830,2830,2830,2830,9
20240313,105400,130528275,2835,2830,2835,2830,10
20240313,105300,130499970,2830,2835,2835,2830,253
20240313,105200,129783975,2830,2830,2830,2830,0
20240313,105100,129783975,2830,2830,2830,2830,5
20240313,105000,129769825,2830,2830,2830,2830,9
20240313,104900,129744355,2835,2835,2835,2830,144
20240313,104800,129336820,2830,2830,2830,2830,98
20240313,104700,129059480,2830,2830,2830,2830,0
20240313,104600,129059480,2830,2830,2830,2830,1
20240313,104500,129056650,2820,2820,2820,2820,0
20240313,104400,129056650,2820,2820,2820,2820,0
20240313,104300,129056650,2820,2830,2830,2820,244
20240313,104200,128368420,2830,2830,2830,2830,11
20240313,104100,128337290,2830,2830,2830,2830,0
20240313,104000,128337290,2830,2830,2830,2830,0
20240313,103900,128337290,2830,2830,2830,2830,0
20240313,103800,128337290,2830,2830,2830,2830,0
20240313,103700,128337290,2830,2830,2830,2830,0
20240313,103600,128337290,2830,2830,2830,2830,5
20240313,103500,128323140,2830,2830,2830,2830,0
20240313,103400,128323140,2830,2830,2830,2830,3570
20240313,103300,118220040,2835,2835,2835,2835,0
20240313,103200,118220040,2835,2835,2835,2835,0
20240313,103100,118220040,2835,2835,2835,2835,1026
20240313,103000,115311330,2835,2835,2835,2835,274
20240313,102900,114534540,2835,2835,2835,2835,0
20240313,102800,114534540,2835,2835,2835,2835,0
20240313,102700,114534540,2835,2835,2835,2835,5
20240313,102600,114520365,2835,2835,2835,2835,50
20240313,102500,114378615,2835,2835,2835,2835,36
20240313,102400,114276555,2835,2835,2835,2835,546
20240313,102300,112728645,2835,2835,2835,2835,346
20240313,102200,111747735,2835,2825,2835,2825,1056
20240313,102100,108759850,2830,2825,2830,2825,163
20240313,102000,108298715,2825,2820,2825,2820,659
20240313,101900,106437080,2820,2820,2825,2820,211
20240313,101800,105842055,2820,2820,2820,2820,7
20240313,101700,105822315,2820,2825,2825,2820,2
20240313,101600,105816670,2825,2825,2825,2825,201
20240313,101500,105248845,2825,2825,2825,2825,0
20240313,101400,105248845,2825,2825,2825,2825,1
20240313,101300,105246020,2825,2825,2825,2825,201
20240313,101200,104678195,2820,2820,2820,2820,4
20240313,101100,104666915,2820,2820,2820,2820,171
20240313,101000,104184695,2825,2820,2825,2820,1764
20240313,100900,99210210,2820,2820,2820,2820,1
20240313,100800,99207390,2815,2815,2820,2815,203
20240313,100700,98635195,2820,2820,2820,2820,103
20240313,100600,98344735,2820,2825,2825,2820,374
20240313,100500,97288595,2845,2845,2845,2845,0
20240313,100400,97288595,2845,2845,2845,2845,0
20240313,100300,97288595,2845,2820,2845,2820,400
20240313,100200,96158590,2810,2845,2845,2810,4003
20240313,100100,84884795,2820,2855,2855,2820,8958
20240313,100000,59429450,2870,2870,2870,2870,0
20240313,095900,59429450,2870,2870,2870,2870,0
20240313,095800,59429450,2870,2870,2870,2870,0
20240313,095700,59429450,2870,2870,2870,2870,1
20240313,095600,59426580,2870,2870,2870,2870,2
20240313,095500,59420840,2870,2870,2870,2870,1
20240313,095400,59417970,2870,2870,2870,2870,1
20240313,095300,59415100,2860,2870,2870,2860,26
20240313,095200,59340580,2870,2870,2870,2870,1
20240313,095100,59337710,2865,2865,2865,2865,0
20240313,095000,59337710,2865,2870,2870,2865,4
20240313,094900,59326245,2865,2865,2865,2865,0
20240313,094800,59326245,2865,2865,2865,2865,1
20240313,094700,59323380,2855,2855,2855,2855,53
20240313,094600,59172065,2855,2855,2855,2855,0
20240313,094500,59172065,2855,2855,2855,2840,3123
20240313,094400,50268240,2865,2865,2865,2865,0
20240313,094300,50268240,2865,2860,2865,2860,41
20240313,094200,50150975,2870,2870,2870,2870,0
20240313,094100,50150975,2870,2870,2870,2870,2
20240313,094000,50145235,2870,2870,2870,2870,1
20240313,093900,50142365,2860,2870,2870,2860,170
20240313,093800,49655325,2870,2870,2870,2870,0
20240313,093700,49655325,2870,2870,2870,2870,1
20240313,093600,49652455,2865,2865,2865,2865,0
20240313,093500,49652455,2865,2865,2865,2865,1
20240313,093400,49649590,2865,2870,2870,2865,31
20240313,093300,49560770,2850,2870,2870,2850,1001
20240313,093200,46707900,2850,2850,2850,2850,1
20240313,093100,46705050,2870,2885,2885,2860,7136
20240313,093000,26257980,2890,2890,2890,2890,1
20240313,092900,26255090,2895,2895,2895,2895,0
20240313,092800,26255090,2895,2895,2895,2895,0
20240313,092700,26255090,2895,2895,2895,2895,0
20240313,092600,26255090,2895,2895,2895,2895,0
20240313,092500,26255090,2895,2895,2895,2895,401
20240313,092400,25094195,2895,2895,2895,2895,0
20240313,092300,25094195,2895,2895,2895,2895,1
20240313,092200,25091300,2895,2895,2895,2895,86
20240313,092100,24842330,2895,2895,2895,2895,200
20240313,092000,24263330,2880,2880,2880,2880,0
20240313,091900,24263330,2880,2880,2880,2880,1
20240313,091800,24260450,2900,2900,2900,2900,0
20240313,091700,24260450,2900,2895,2900,2895,74
20240313,091600,24046200,2895,2895,2895,2895,34
20240313,091500,23947770,2900,2900,2900,2900,0
20240313,091400,23947770,2900,2880,2900,2880,184
20240313,091300,23417830,2880,2870,2880,2870,12
20240313,091200,23383380,2870,2870,2870,2870,97
20240313,091100,23104990,2870,2870,2870,2870,68
20240313,091000,22909830,2870,2870,2870,2865,2280
20240313,090900,16376855,2880,2880,2880,2880,36
20240313,090800,16273175,2870,2885,2885,2870,4047
20240313,090700,4619445,2890,2890,2890,2890,260
20240313,090600,3868045,2895,2925,2925,2895,23
20240313,090500,3801430,2935,2935,2935,2935,0
20240313,090400,3801430,2935,2935,2935,2935,0
20240313,090300,3801430,2935,2915,2935,2915,2
20240313,090200,3795580,2915,2915,2915,2915,0
20240313,090100,3795580,2915,2915,2915,2915,0
20240313,090000,3795580,2915,2870,2915,2870,1321