stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,194200,336959845,2955,2955,2955,2955,481
20240319,194100,336959845,2955,2955,2955,2955,0
20240319,194000,336959845,2955,2955,2955,2955,0
20240319,193900,336959845,2955,2955,2955,2955,0
20240319,193800,336959845,2955,2955,2955,2955,0
20240319,193700,336959845,2955,2955,2955,2955,0
20240319,193600,336959845,2955,2955,2955,2955,0
20240319,193500,336959845,2955,2955,2955,2955,0
20240319,193400,336959845,2955,2955,2955,2955,0
20240319,193300,336959845,2955,2955,2955,2955,0
20240319,193200,336959845,2955,2955,2955,2955,0
20240319,193100,336959845,2955,2955,2955,2955,0
20240319,193000,336959845,2955,2955,2955,2955,0
20240319,192900,336959845,2955,2955,2955,2955,0
20240319,192800,336959845,2955,2955,2955,2955,0
20240319,192700,336959845,2955,2955,2955,2955,0
20240319,192600,336959845,2955,2955,2955,2955,0
20240319,192500,336959845,2955,2955,2955,2955,0
20240319,192400,336959845,2955,2955,2955,2955,0
20240319,192300,336959845,2955,2955,2955,2955,0
20240319,192200,336959845,2955,2955,2955,2955,0
20240319,192100,336959845,2955,2955,2955,2955,0
20240319,192000,336959845,2955,2955,2955,2955,0
20240319,191900,336959845,2955,2955,2955,2955,0
20240319,191800,336959845,2955,2955,2955,2955,0
20240319,191700,336959845,2955,2955,2955,2955,0
20240319,191600,336959845,2955,2955,2955,2955,0
20240319,191500,336959845,2955,2955,2955,2955,0
20240319,191400,336959845,2955,2955,2955,2955,0
20240319,191300,336959845,2955,2955,2955,2955,0
20240319,191200,336959845,2955,2955,2955,2955,481
20240319,191100,336959845,2955,2955,2955,2955,0
20240319,191000,336959845,2955,2955,2955,2955,0
20240319,190900,336959845,2955,2955,2955,2955,0
20240319,190800,336959845,2955,2955,2955,2955,0
20240319,190700,336959845,2955,2955,2955,2955,0
20240319,190600,336959845,2955,2955,2955,2955,0
20240319,190500,336959845,2955,2955,2955,2955,0
20240319,190400,336959845,2955,2955,2955,2955,0
20240319,190300,336959845,2955,2955,2955,2955,0
20240319,190200,336959845,2955,2955,2955,2955,0
20240319,190100,336959845,2955,2955,2955,2955,0
20240319,190000,336959845,2955,2955,2955,2955,0
20240319,185900,336959845,2955,2955,2955,2955,0
20240319,185800,336959845,2955,2955,2955,2955,0
20240319,185700,336959845,2955,2955,2955,2955,0
20240319,185600,336959845,2955,2955,2955,2955,0
20240319,185500,336959845,2955,2955,2955,2955,0
20240319,185400,336959845,2955,2955,2955,2955,0
20240319,185300,336959845,2955,2955,2955,2955,0
20240319,185200,336959845,2955,2955,2955,2955,0
20240319,185100,336959845,2955,2955,2955,2955,0
20240319,185000,336959845,2955,2955,2955,2955,0
20240319,184900,336959845,2955,2955,2955,2955,0
20240319,184800,336959845,2955,2955,2955,2955,0
20240319,184700,336959845,2955,2955,2955,2955,0
20240319,184600,336959845,2955,2955,2955,2955,0
20240319,184500,336959845,2955,2955,2955,2955,0
20240319,184400,336959845,2955,2955,2955,2955,0
20240319,184300,336959845,2955,2955,2955,2955,0
20240319,184200,336959845,2955,2955,2955,2955,481
20240319,184100,336959845,2955,2955,2955,2955,0
20240319,184000,336959845,2955,2955,2955,2955,0
20240319,183900,336959845,2955,2955,2955,2955,0
20240319,183800,336959845,2955,2955,2955,2955,0
20240319,183700,336959845,2955,2955,2955,2955,0
20240319,183600,336959845,2955,2955,2955,2955,0
20240319,183500,336959845,2955,2955,2955,2955,0
20240319,183400,336959845,2955,2955,2955,2955,0
20240319,183300,336959845,2955,2955,2955,2955,0
20240319,183200,336959845,2955,2955,2955,2955,0
20240319,183100,336959845,2955,2955,2955,2955,0
20240319,183000,336959845,2955,2955,2955,2955,0
20240319,182900,336959845,2955,2955,2955,2955,0
20240319,182800,336959845,2955,2955,2955,2955,0
20240319,182700,336959845,2955,2955,2955,2955,0
20240319,182600,336959845,2955,2955,2955,2955,0
20240319,182500,336959845,2955,2955,2955,2955,0
20240319,182400,336959845,2955,2955,2955,2955,0
20240319,182300,336959845,2955,2955,2955,2955,0
20240319,182200,336959845,2955,2955,2955,2955,0
20240319,182100,336959845,2955,2955,2955,2955,0
20240319,182000,336959845,2955,2955,2955,2955,0
20240319,181900,336959845,2955,2955,2955,2955,0
20240319,181800,336959845,2955,2955,2955,2955,0
20240319,181700,336959845,2955,2955,2955,2955,0
20240319,181600,336959845,2955,2955,2955,2955,0
20240319,181500,336959845,2955,2955,2955,2955,0
20240319,181400,336959845,2955,2955,2955,2955,0
20240319,181300,336959845,2955,2955,2955,2955,0
20240319,181200,336959845,2955,2955,2955,2955,481
20240319,181100,336959845,2955,2955,2955,2955,0
20240319,181000,336959845,2955,2955,2955,2955,0
20240319,180900,336959845,2955,2955,2955,2955,0
20240319,180800,336959845,2955,2955,2955,2955,0
20240319,180700,336959845,2955,2955,2955,2955,0
20240319,180600,336959845,2955,2955,2955,2955,0
20240319,180500,336959845,2955,2955,2955,2955,0
20240319,180400,336959845,2955,2955,2955,2955,0
20240319,180300,336959845,2955,2955,2955,2955,0
20240319,180200,336959845,2955,2955,2955,2955,0
20240319,180100,336959845,2955,2955,2955,2955,0
20240319,180000,336959845,2955,2955,2955,2955,0
20240319,175900,336959845,2955,2955,2955,2955,0
20240319,175800,336959845,2955,2955,2955,2955,0
20240319,175700,336959845,2955,2955,2955,2955,0
20240319,175600,336959845,2955,2955,2955,2955,0
20240319,175500,336959845,2955,2955,2955,2955,0
20240319,175400,336959845,2955,2955,2955,2955,0
20240319,175300,336959845,2955,2955,2955,2955,0
20240319,175200,336959845,2955,2955,2955,2955,0
20240319,175100,336959845,2955,2955,2955,2955,0
20240319,175000,336959845,2955,2955,2955,2955,0
20240319,174900,336959845,2955,2955,2955,2955,0
20240319,174800,336959845,2955,2955,2955,2955,0
20240319,174700,336959845,2955,2955,2955,2955,0
20240319,174600,336959845,2955,2955,2955,2955,0
20240319,174500,336959845,2955,2955,2955,2955,0
20240319,174400,336959845,2955,2955,2955,2955,0
20240319,174300,336959845,2955,2955,2955,2955,0
20240319,174200,336959845,2955,2955,2955,2955,481
20240319,174100,336959845,2955,2955,2955,2955,0
20240319,174000,336959845,2955,2955,2955,2955,0
20240319,173900,336959845,2955,2955,2955,2955,0
20240319,173800,336959845,2955,2955,2955,2955,0
20240319,173700,336959845,2955,2955,2955,2955,0
20240319,173600,336959845,2955,2955,2955,2955,0
20240319,173500,336959845,2955,2955,2955,2955,0
20240319,173400,336959845,2955,2955,2955,2955,0
20240319,173300,336959845,2955,2955,2955,2955,0
20240319,173200,336959845,2955,2955,2955,2955,0
20240319,173100,336959845,2955,2955,2955,2955,0
20240319,173000,336959845,2955,2955,2955,2955,0
20240319,172900,336959845,2955,2955,2955,2955,0
20240319,172800,336959845,2955,2955,2955,2955,0
20240319,172700,336959845,2955,2955,2955,2955,0
20240319,172600,336959845,2955,2955,2955,2955,0
20240319,172500,336959845,2955,2955,2955,2955,0
20240319,172400,336959845,2955,2955,2955,2955,0
20240319,172300,336959845,2955,2955,2955,2955,0
20240319,172200,336959845,2955,2955,2955,2955,0
20240319,172100,336959845,2955,2955,2955,2955,0
20240319,172000,336959845,2955,2955,2955,2955,0
20240319,171900,336959845,2955,2955,2955,2955,0
20240319,171800,336959845,2955,2955,2955,2955,0
20240319,171700,336959845,2955,2955,2955,2955,0
20240319,171600,336959845,2955,2955,2955,2955,0
20240319,171500,336959845,2955,2955,2955,2955,0
20240319,171400,336959845,2955,2955,2955,2955,0
20240319,171300,336959845,2955,2955,2955,2955,0
20240319,171200,336959845,2955,2955,2955,2955,481
20240319,171100,336959845,2955,2955,2955,2955,0
20240319,171000,336959845,2955,2955,2955,2955,0
20240319,170900,336959845,2955,2955,2955,2955,0
20240319,170800,336959845,2955,2955,2955,2955,0
20240319,170700,336959845,2955,2955,2955,2955,0
20240319,170600,336959845,2955,2955,2955,2955,0
20240319,170500,336959845,2955,2955,2955,2955,0
20240319,170400,336959845,2955,2955,2955,2955,0
20240319,170300,336959845,2955,2955,2955,2955,0
20240319,170200,336959845,2955,2955,2955,2955,0
20240319,170100,336959845,2955,2955,2955,2955,0
20240319,170000,336959845,2955,2955,2955,2955,0
20240319,165900,336959845,2955,2955,2955,2955,0
20240319,165800,336959845,2955,2955,2955,2955,0
20240319,165700,336959845,2955,2955,2955,2955,0
20240319,165600,336959845,2955,2955,2955,2955,0
20240319,165500,336959845,2955,2955,2955,2955,0
20240319,165400,336959845,2955,2955,2955,2955,0
20240319,165300,336959845,2955,2955,2955,2955,0
20240319,165200,336959845,2955,2955,2955,2955,0
20240319,165100,336959845,2955,2955,2955,2955,0
20240319,165000,336959845,2955,2955,2955,2955,0
20240319,164900,336959845,2955,2955,2955,2955,0
20240319,164800,336959845,2955,2955,2955,2955,0
20240319,164700,336959845,2955,2955,2955,2955,0
20240319,164600,336959845,2955,2955,2955,2955,0
20240319,164500,336959845,2955,2955,2955,2955,0
20240319,164400,336959845,2955,2955,2955,2955,0
20240319,164300,336959845,2955,2955,2955,2955,0
20240319,164200,336959845,2955,2955,2955,2955,481
20240319,164100,336959845,2955,2955,2955,2955,0
20240319,164000,336959845,2955,2955,2955,2955,0
20240319,163900,336959845,2955,2955,2955,2955,0
20240319,163800,336959845,2955,2955,2955,2955,0
20240319,163700,336959845,2955,2955,2955,2955,0
20240319,163600,336959845,2955,2955,2955,2955,0
20240319,163500,336959845,2955,2955,2955,2955,0
20240319,163400,336959845,2955,2955,2955,2955,0
20240319,163300,336959845,2955,2955,2955,2955,0
20240319,163200,336959845,2955,2955,2955,2955,0
20240319,163100,336959845,2955,2955,2955,2955,0
20240319,163000,336959845,2955,2955,2955,2955,0
20240319,162900,336959845,2955,2955,2955,2955,0
20240319,162800,336959845,2955,2955,2955,2955,0
20240319,162700,336959845,2955,2955,2955,2955,0
20240319,162600,336959845,2955,2955,2955,2955,0
20240319,162500,336959845,2955,2955,2955,2955,0
20240319,162400,336959845,2955,2955,2955,2955,0
20240319,162300,336959845,2955,2955,2955,2955,0
20240319,162200,336959845,2955,2955,2955,2955,0
20240319,162100,336959845,2955,2955,2955,2955,0
20240319,162000,336959845,2955,2955,2955,2955,0
20240319,161900,336959845,2955,2955,2955,2955,0
20240319,161800,336959845,2955,2955,2955,2955,0
20240319,161700,336959845,2955,2955,2955,2955,0
20240319,161600,336959845,2955,2955,2955,2955,0
20240319,161500,336959845,2955,2955,2955,2955,0
20240319,161400,336959845,2955,2955,2955,2955,0
20240319,161300,336959845,2955,2955,2955,2955,0
20240319,161200,336959845,2955,2955,2955,2955,481
20240319,161100,336959845,2955,2955,2955,2955,0
20240319,161000,336959845,2955,2955,2955,2955,0
20240319,160900,336959845,2955,2955,2955,2955,0
20240319,160800,336959845,2955,2955,2955,2955,0
20240319,160700,336959845,2955,2955,2955,2955,0
20240319,160600,336959845,2955,2955,2955,2955,0
20240319,160500,336959845,2955,2955,2955,2955,0
20240319,160400,336959845,2955,2955,2955,2955,0
20240319,160300,336959845,2955,2955,2955,2955,0
20240319,160200,336959845,2955,2955,2955,2955,0
20240319,160100,336959845,2955,2955,2955,2955,0
20240319,160000,336959845,2955,2955,2955,2955,0
20240319,155900,336959845,2955,2955,2955,2955,0
20240319,155800,336959845,2955,2955,2955,2955,0
20240319,155700,336959845,2955,2955,2955,2955,0
20240319,155600,336959845,2955,2955,2955,2955,0
20240319,155500,336959845,2955,2955,2955,2955,0
20240319,155400,336959845,2955,2955,2955,2955,0
20240319,155300,336959845,2955,2955,2955,2955,0
20240319,155200,336959845,2955,2955,2955,2955,0
20240319,155100,336959845,2955,2955,2955,2955,0
20240319,155000,336959845,2955,2955,2955,2955,0
20240319,154900,336959845,2955,2955,2955,2955,0
20240319,154800,336959845,2955,2955,2955,2955,0
20240319,154700,336959845,2955,2955,2955,2955,0
20240319,154600,336959845,2955,2955,2955,2955,0
20240319,154500,336959845,2955,2955,2955,2955,0
20240319,154400,336959845,2955,2955,2955,2955,0
20240319,154300,336959845,2955,2955,2955,2955,0
20240319,154200,336959845,2955,2955,2955,2955,481
20240319,154100,336959845,2955,2955,2955,2955,0
20240319,154000,336959845,2955,2955,2955,2955,0
20240319,153900,336959845,2955,2955,2955,2955,0
20240319,153800,336959845,2955,2955,2955,2955,0
20240319,153700,336959845,2955,2955,2955,2955,0
20240319,153600,336959845,2955,2955,2955,2955,0
20240319,153500,336959845,2955,2955,2955,2955,0
20240319,153400,336959845,2955,2955,2955,2955,0
20240319,153300,336959845,2955,2955,2955,2955,0
20240319,153200,336959845,2955,2955,2955,2955,0
20240319,153100,336959845,2955,2955,2955,2955,0
20240319,153000,336959845,2955,2955,2955,2955,481
20240319,152900,335538490,2955,2955,2955,2955,0
20240319,152800,335538490,2955,2955,2955,2955,0
20240319,152700,335538490,2955,2955,2955,2955,0
20240319,152600,335538490,2955,2955,2955,2955,0
20240319,152500,335538490,2955,2955,2955,2955,0
20240319,152400,335538490,2955,2955,2955,2955,0
20240319,152300,335538490,2955,2955,2955,2955,0
20240319,152200,335538490,2955,2955,2955,2955,0
20240319,152100,335538490,2955,2955,2955,2955,0
20240319,152000,335538490,2955,2955,2955,2955,0
20240319,151900,335538490,2955,2940,2955,2935,993
20240319,151800,332620180,2955,2940,2955,2940,37
20240319,151700,332511370,2945,2940,2945,2940,132
20240319,151600,332122780,2945,2940,2945,2940,41
20240319,151500,332002230,2945,2940,2945,2940,163
20240319,151400,331522500,2945,2940,2945,2940,10
20240319,151300,331493080,2945,2940,2945,2940,2
20240319,151200,331487195,2945,2945,2945,2935,202
20240319,151100,330893125,2945,2945,2945,2945,0
20240319,151000,330893125,2945,2935,2945,2935,125
20240319,150900,330526240,2945,2945,2945,2945,1
20240319,150800,330523295,2935,2940,2940,2935,50
20240319,150700,330376320,2945,2945,2945,2945,1
20240319,150600,330373375,2940,2950,2950,2940,377
20240319,150500,329263495,2950,2950,2950,2950,0
20240319,150400,329263495,2950,2950,2950,2950,0
20240319,150300,329263495,2950,2950,2950,2950,1
20240319,150200,329260545,2940,2950,2950,2940,544
20240319,150100,327661175,2945,2945,2945,2945,1
20240319,150000,327658230,2950,2950,2950,2950,1
20240319,145900,327655280,2940,2940,2940,2940,0
20240319,145800,327655280,2940,2940,2940,2940,482
20240319,145700,326238200,2940,2940,2940,2940,0
20240319,145600,326238200,2940,2940,2940,2940,0
20240319,145500,326238200,2940,2935,2940,2935,4
20240319,145400,326226455,2940,2940,2940,2940,1
20240319,145300,326223515,2935,2940,2940,2935,107
20240319,145200,325908975,2940,2940,2940,2940,0
20240319,145100,325908975,2940,2940,2940,2940,1
20240319,145000,325906035,2945,2945,2945,2945,0
20240319,144900,325906035,2945,2945,2945,2945,1
20240319,144800,325903090,2935,2935,2935,2935,43
20240319,144700,325776885,2935,2935,2935,2935,0
20240319,144600,325776885,2935,2935,2935,2935,0
20240319,144500,325776885,2935,2935,2935,2935,4
20240319,144400,325765145,2945,2940,2945,2940,4
20240319,144300,325753380,2930,2930,2930,2930,0
20240319,144200,325753380,2930,2930,2930,2930,0
20240319,144100,325753380,2930,2930,2930,2930,0
20240319,144000,325753380,2930,2930,2930,2930,0
20240319,143900,325753380,2930,2930,2930,2930,76
20240319,143800,325530700,2930,2935,2935,2930,3
20240319,143700,325521905,2935,2935,2935,2935,12
20240319,143600,325486685,2935,2935,2935,2935,0
20240319,143500,325486685,2935,2935,2935,2935,0
20240319,143400,325486685,2935,2935,2935,2935,0
20240319,143300,325486685,2935,2935,2940,2935,1034
20240319,143200,322446760,2940,2940,2940,2940,50
20240319,143100,322299760,2940,2925,2940,2925,169
20240319,143000,321805405,2930,2935,2935,2930,745
20240319,142900,319620515,2935,2935,2935,2935,0
20240319,142800,319620515,2935,2940,2940,2935,51
20240319,142700,319470595,2940,2950,2950,2935,65
20240319,142600,319279055,2950,2950,2950,2950,0
20240319,142500,319279055,2950,2950,2950,2950,0
20240319,142400,319279055,2950,2945,2950,2945,14
20240319,142300,319237820,2950,2950,2950,2950,0
20240319,142200,319237820,2950,2950,2950,2950,150
20240319,142100,318795320,2960,2960,2960,2960,1
20240319,142000,318792360,2950,2955,2955,2950,60
20240319,141900,318615085,2960,2960,2960,2960,200
20240319,141800,318023085,2960,2960,2960,2960,1
20240319,141700,318020125,2945,2945,2955,2945,106
20240319,141600,317707315,2945,2945,2945,2940,42
20240319,141500,317583640,2950,2950,2950,2950,0
20240319,141400,317583640,2950,2950,2950,2950,0
20240319,141300,317583640,2950,2950,2950,2950,30
20240319,141200,317495140,2955,2955,2955,2955,30
20240319,141100,317406490,2955,2940,2955,2935,251
20240319,141000,316668640,2940,2940,2940,2940,5
20240319,140900,316653940,2940,2940,2940,2935,222
20240319,140800,316001350,2940,2935,2940,2935,23
20240319,140700,315933840,2940,2940,2940,2940,250
20240319,140600,315198840,2930,2950,2950,2930,3258
20240319,140500,305615735,2955,2955,2955,2955,0
20240319,140400,305615735,2955,2955,2955,2955,0
20240319,140300,305615735,2955,2955,2955,2955,4
20240319,140200,305603915,2950,2950,2950,2950,0
20240319,140100,305603915,2950,2955,2955,2950,35
20240319,140000,305500515,2955,2955,2955,2955,0
20240319,135900,305500515,2955,2955,2955,2955,20
20240319,135800,305441415,2955,2955,2955,2955,0
20240319,135700,305441415,2955,2955,2955,2950,34
20240319,135600,305340960,2955,2955,2955,2955,0
20240319,135500,305340960,2955,2955,2955,2950,42
20240319,135400,305216875,2955,2955,2955,2955,0
20240319,135300,305216875,2955,2955,2955,2955,27
20240319,135200,305137090,2955,2955,2955,2955,0
20240319,135100,305137090,2955,2955,2955,2955,0
20240319,135000,305137090,2955,2955,2955,2955,0
20240319,134900,305137090,2955,2955,2955,2955,4
20240319,134800,305125270,2960,2960,2960,2960,0
20240319,134700,305125270,2960,2960,2960,2960,0
20240319,134600,305125270,2960,2960,2960,2960,0
20240319,134500,305125270,2960,2960,2960,2960,0
20240319,134400,305125270,2960,2960,2960,2960,0
20240319,134300,305125270,2960,2960,2960,2960,10
20240319,134200,305095670,2960,2960,2960,2960,10
20240319,134100,305066070,2960,2960,2960,2960,0
20240319,134000,305066070,2960,2955,2960,2955,12
20240319,133900,305030555,2960,2960,2960,2960,10
20240319,133800,305000955,2965,2965,2965,2965,0
20240319,133700,305000955,2965,2965,2965,2965,38
20240319,133600,304888285,2965,2965,2965,2965,1
20240319,133500,304885320,2950,2950,2950,2950,110
20240319,133400,304560820,2965,2965,2965,2965,0
20240319,133300,304560820,2965,2965,2965,2965,0
20240319,133200,304560820,2965,2965,2965,2945,4348
20240319,133100,291730815,2970,2965,2970,2965,2
20240319,133000,291724880,2965,2965,2965,2965,0
20240319,132900,291724880,2965,2965,2965,2965,5
20240319,132800,291710055,2970,2970,2970,2970,0
20240319,132700,291710055,2970,2970,2970,2970,0
20240319,132600,291710055,2970,2970,2970,2970,0
20240319,132500,291710055,2970,2970,2970,2970,0
20240319,132400,291710055,2970,2970,2970,2970,0
20240319,132300,291710055,2970,2970,2970,2970,0
20240319,132200,291710055,2970,2970,2970,2970,0
20240319,132100,291710055,2970,2970,2970,2970,0
20240319,132000,291710055,2970,2970,2970,2970,0
20240319,131900,291710055,2970,2960,2970,2960,49
20240319,131800,291565005,2960,2960,2960,2960,0
20240319,131700,291565005,2960,2960,2960,2960,1
20240319,131600,291562045,2955,2955,2955,2955,7
20240319,131500,291541360,2960,2955,2960,2955,20
20240319,131400,291482165,2960,2955,2960,2955,30
20240319,131300,291393385,2960,2960,2960,2960,10
20240319,131200,291363785,2960,2955,2960,2955,2
20240319,131100,291357870,2955,2955,2955,2955,1
20240319,131000,291354915,2950,2950,2950,2950,20
20240319,130900,291295915,2960,2960,2960,2960,1
20240319,130800,291292955,2950,2965,2965,2950,2157
20240319,130700,284926805,2970,2970,2970,2970,0
20240319,130600,284926805,2970,2970,2970,2970,0
20240319,130500,284926805,2970,2970,2970,2970,0
20240319,130400,284926805,2970,2950,2970,2950,29
20240319,130300,284841205,2950,2965,2970,2950,116
20240319,130200,284498410,2970,2965,2970,2965,3
20240319,130100,284489510,2935,2940,2945,2930,6318
20240319,130000,265900535,2935,2940,2940,2935,117
20240319,125900,265556605,2940,2940,2940,2940,1
20240319,125800,265553665,2935,2940,2940,2935,108
20240319,125700,265236185,2940,2940,2940,2940,0
20240319,125600,265236185,2940,2935,2940,2930,740
20240319,125500,263060915,2935,2935,2935,2935,3
20240319,125400,263052110,2940,2940,2940,2940,30
20240319,125300,262963910,2940,2930,2940,2930,22
20240319,125200,262899275,2935,2935,2935,2935,0
20240319,125100,262899275,2935,2935,2935,2935,1
20240319,125000,262896340,2940,2940,2940,2940,100
20240319,124900,262602340,2910,2915,2920,2910,2324
20240319,124800,255823400,2920,2960,2970,2890,15177
20240319,124700,211824940,2960,2970,2975,2960,697
20240319,124600,209758555,2975,2975,2975,2965,1073
20240319,124500,206572380,2980,2980,2980,2980,0
20240319,124400,206572380,2980,2975,2980,2975,15
20240319,124300,206527750,2975,2975,2975,2975,0
20240319,124200,206527750,2975,2980,2980,2975,250
20240319,124100,205782800,2985,2985,2985,2985,0
20240319,124000,205782800,2985,2985,2985,2985,0
20240319,123900,205782800,2985,2985,2985,2985,1
20240319,123800,205779815,2985,2985,2985,2985,0
20240319,123700,205779815,2985,2985,2985,2985,0
20240319,123600,205779815,2985,2985,2985,2985,0
20240319,123500,205779815,2985,2985,2985,2985,1
20240319,123400,205776830,2980,2980,2980,2980,1
20240319,123300,205773850,2985,2975,2985,2975,9
20240319,123200,205747065,2980,2980,2980,2980,0
20240319,123100,205747065,2980,2980,2980,2980,0
20240319,123000,205747065,2980,2980,2980,2980,0
20240319,122900,205747065,2980,2980,2980,2980,100
20240319,122800,205449065,2980,2980,2980,2980,1
20240319,122700,205446085,2970,2975,2975,2970,87
20240319,122600,205187460,2970,2975,2975,2970,72
20240319,122500,204973290,2970,2975,2980,2970,206
20240319,122400,204360475,2985,2985,2985,2985,33
20240319,122300,204261970,2990,2980,2990,2975,2428
20240319,122200,197013370,2990,2990,2990,2990,0
20240319,122100,197013370,2990,2990,2990,2990,0
20240319,122000,197013370,2990,2990,2990,2990,0
20240319,121900,197013370,2990,2990,2990,2990,0
20240319,121800,197013370,2990,2990,2990,2990,574
20240319,121700,195297110,2995,2995,2995,2995,0
20240319,121600,195297110,2995,2995,2995,2995,0
20240319,121500,195297110,2995,2995,2995,2995,0
20240319,121400,195297110,2995,2995,2995,2995,0
20240319,121300,195297110,2995,2995,2995,2995,0
20240319,121200,195297110,2995,2995,2995,2995,1
20240319,121100,195294115,2995,2995,2995,2995,1
20240319,121000,195291120,2990,2990,2990,2990,19
20240319,120900,195234310,2980,2985,2985,2980,4
20240319,120800,195222385,2985,2985,2985,2985,1
20240319,120700,195219400,2980,2980,2980,2980,2
20240319,120600,195213440,2990,2985,2990,2985,10
20240319,120500,195183555,3000,3000,3000,3000,0
20240319,120400,195183555,3000,3000,3000,3000,0
20240319,120300,195183555,3000,3000,3000,3000,0
20240319,120200,195183555,3000,3000,3000,3000,0
20240319,120100,195183555,3000,3000,3000,3000,0
20240319,120000,195183555,3000,3000,3000,3000,0
20240319,115900,195183555,3000,3000,3000,3000,0
20240319,115800,195183555,3000,2985,3000,2985,6
20240319,115700,195165605,2980,2980,2980,2980,0
20240319,115600,195165605,2980,2975,2985,2975,112
20240319,115500,194832385,2975,2975,2975,2975,0
20240319,115400,194832385,2975,2985,2985,2975,1195
20240319,115300,191271245,2980,2990,2990,2980,1088
20240319,115200,188018300,2995,2995,2995,2995,2
20240319,115100,188012310,3020,3020,3020,3020,0
20240319,115000,188012310,3020,3020,3020,3020,0
20240319,114900,188012310,3020,3020,3020,3020,0
20240319,114800,188012310,3020,3015,3030,2975,1867
20240319,114700,182443045,3020,3010,3020,3010,64
20240319,114600,182250110,3010,3010,3010,3010,1
20240319,114500,182247100,3005,3005,3005,3005,1
20240319,114400,182244095,3010,3010,3010,3010,1
20240319,114300,182241085,3000,3005,3005,3000,543
20240319,114200,180610190,3010,3010,3010,3010,1
20240319,114100,180607180,3015,3015,3015,3015,0
20240319,114000,180607180,3015,3015,3015,3015,0
20240319,113900,180607180,3015,3015,3015,3015,300
20240319,113800,179702680,3025,3025,3025,3025,0
20240319,113700,179702680,3025,3025,3025,3025,0
20240319,113600,179702680,3025,3010,3025,3010,202
20240319,113500,179093940,3010,3010,3010,3010,0
20240319,113400,179093940,3010,3010,3010,3010,0
20240319,113300,179093940,3010,3010,3010,3010,1
20240319,113200,179090930,3005,3015,3015,3005,1015
20240319,113100,176036035,3025,3025,3025,3025,0
20240319,113000,176036035,3025,3025,3025,3025,0
20240319,112900,176036035,3025,3025,3025,3025,0
20240319,112800,176036035,3025,3025,3025,3025,7
20240319,112700,176014860,3030,3030,3030,3030,0
20240319,112600,176014860,3030,3015,3030,3010,104
20240319,112500,175701330,3030,3030,3030,3030,1
20240319,112400,175698300,3025,3025,3025,3025,0
20240319,112300,175698300,3025,3025,3025,3025,0
20240319,112200,175698300,3025,3025,3025,3025,2
20240319,112100,175692250,3015,3015,3015,3015,0
20240319,112000,175692250,3015,3030,3030,3015,2
20240319,111900,175686205,3030,3030,3030,3030,0
20240319,111800,175686205,3030,3030,3030,3030,0
20240319,111700,175686205,3030,3030,3030,3030,0
20240319,111600,175686205,3030,3030,3030,3030,0
20240319,111500,175686205,3030,3025,3030,3025,3
20240319,111400,175677125,3010,3010,3010,3010,108
20240319,111300,175352045,3030,3030,3030,3030,0
20240319,111200,175352045,3030,3030,3030,3030,0
20240319,111100,175352045,3030,3030,3030,3030,0
20240319,111000,175352045,3030,3025,3030,3010,1094
20240319,110900,172052615,3030,3030,3030,3030,1301
20240319,110800,168110585,3030,3030,3030,3015,827
20240319,110700,165607580,3030,3020,3030,3020,4
20240319,110600,165595480,3015,3025,3025,3015,2
20240319,110500,165589440,3015,3015,3015,3015,36
20240319,110400,165480900,3025,3025,3025,3025,0
20240319,110300,165480900,3025,3025,3025,3025,6
20240319,110200,165462750,3035,3035,3035,3035,0
20240319,110100,165462750,3035,3035,3035,3035,1
20240319,110000,165459715,3025,3030,3030,3005,59
20240319,105900,165282305,3010,3010,3010,3010,0
20240319,105800,165282305,3010,3020,3020,3010,162
20240319,105700,164793555,3025,3030,3030,3025,32
20240319,105600,164696610,3020,3025,3030,3020,1712
20240319,105500,159510385,3030,3030,3030,3030,50
20240319,105400,159358885,3030,3035,3035,3025,188
20240319,105300,158789155,3035,3040,3040,3035,82
20240319,105200,158540035,3040,3040,3040,3040,0
20240319,105100,158540035,3040,3040,3040,3040,1
20240319,105000,158536995,3040,3040,3040,3040,0
20240319,104900,158536995,3040,3035,3040,3035,22
20240319,104800,158470220,3035,3035,3045,3035,102
20240319,104700,158160040,3040,3040,3040,3040,0
20240319,104600,158160040,3040,3040,3040,3040,0
20240319,104500,158160040,3040,3040,3040,3040,0
20240319,104400,158160040,3040,3035,3040,3030,34
20240319,104300,158056865,3035,3035,3035,3035,8
20240319,104200,158032585,3040,3040,3040,3040,0
20240319,104100,158032585,3040,3040,3040,3040,0
20240319,104000,158032585,3040,3040,3040,3040,0
20240319,103900,158032585,3040,3040,3040,3040,1
20240319,103800,158029545,3045,3045,3045,3045,0
20240319,103700,158029545,3045,3045,3045,3045,0
20240319,103600,158029545,3045,3045,3045,3045,0
20240319,103500,158029545,3045,3045,3045,3045,1
20240319,103400,158026500,3035,3035,3035,3035,2
20240319,103300,158020430,3045,3045,3045,3045,0
20240319,103200,158020430,3045,3045,3045,3045,0
20240319,103100,158020430,3045,3040,3045,3035,15
20240319,103000,157974780,3035,3045,3045,3035,30
20240319,102900,157883470,3025,3030,3030,3025,40
20240319,102800,157762370,3050,3040,3050,3040,1200
20240319,102700,154102915,3040,3035,3040,3030,4
20240319,102600,154090775,3030,3030,3030,3030,9
20240319,102500,154063505,3030,3025,3030,3025,12
20240319,102400,154027195,3030,3045,3045,3020,1066
20240319,102300,150803655,3035,3035,3035,3035,49
20240319,102200,150654940,3045,3045,3045,3030,1089
20240319,102100,147349700,3050,3050,3050,3050,1
20240319,102000,147346650,3045,3045,3045,3045,6
20240319,101900,147328380,3050,3045,3050,3035,767
20240319,101800,144996180,3040,3045,3045,3040,107
20240319,101700,144670400,3045,3045,3045,3045,1
20240319,101600,144667355,3050,3060,3065,3040,1671
20240319,101500,139556200,3060,3060,3060,3060,0
20240319,101400,139556200,3060,3060,3060,3060,0
20240319,101300,139556200,3060,3050,3060,3050,114
20240319,101200,139208470,3050,3055,3055,3050,120
20240319,101100,138841915,3050,3050,3050,3050,0
20240319,101000,138841915,3050,3055,3055,3050,69
20240319,100900,138631140,3065,3065,3065,3065,0
20240319,100800,138631140,3065,3065,3065,3065,1
20240319,100700,138628075,3060,3060,3060,3060,4
20240319,100600,138615835,3070,3070,3070,3070,0
20240319,100500,138615835,3070,3070,3070,3070,0
20240319,100400,138615835,3070,3070,3070,3070,1
20240319,100300,138612765,3055,3070,3070,3055,112
20240319,100200,138269530,3065,3060,3065,3055,193
20240319,100100,137679010,3060,3070,3070,3060,113
20240319,100000,137332680,3070,3070,3070,3070,4
20240319,095900,137320400,3075,3065,3080,3060,121
20240319,095800,136949155,3085,3075,3085,3060,1207
20240319,095700,133244105,3080,3090,3095,3080,630
20240319,095600,131298400,3095,3065,3095,3065,4452
20240319,095500,117540155,3085,3065,3100,3055,6275
20240319,095400,98134975,3085,3030,3085,3030,6005
20240319,095300,79788585,3020,3020,3025,3020,175
20240319,095200,79259280,3030,3005,3030,3005,2000
20240319,095100,73222965,3010,3005,3010,3005,11
20240319,095000,73189905,3010,3015,3015,3010,191
20240319,094900,72614495,3015,3015,3015,3015,0
20240319,094800,72614495,3015,3015,3015,3015,0
20240319,094700,72614495,3015,3015,3015,3010,12
20240319,094600,72578365,3010,3010,3010,3010,1
20240319,094500,72575355,3010,3010,3010,3010,0
20240319,094400,72575355,3010,3010,3010,3010,1
20240319,094300,72572345,3020,3020,3020,3020,0
20240319,094200,72572345,3020,3005,3020,3005,1350
20240319,094100,68500445,3000,3000,3000,3000,0
20240319,094000,68500445,3000,3000,3000,3000,1
20240319,093900,68497445,3010,3010,3010,3010,0
20240319,093800,68497445,3010,3005,3010,3005,6
20240319,093700,68479395,3000,3000,3000,3000,2
20240319,093600,68473395,3010,3010,3010,3010,5
20240319,093500,68458345,3005,3005,3005,3005,1
20240319,093400,68455340,3020,3005,3020,2990,2432
20240319,093300,61156375,3015,3005,3015,3005,6
20240319,093200,61138315,3000,3000,3000,3000,0
20240319,093100,61138315,3000,3010,3015,3000,118
20240319,093000,60784200,3015,3005,3020,3000,2370
20240319,092900,53650970,3010,3005,3010,2980,1366
20240319,092800,49572335,2990,2985,3000,2980,4007
20240319,092700,37567675,2985,2985,2985,2985,0
20240319,092600,37567675,2985,2985,2985,2985,0
20240319,092500,37567675,2985,2965,2985,2960,653
20240319,092400,35634115,2965,2970,2970,2965,760
20240319,092300,33380635,2995,2975,2995,2975,4000
20240319,092200,21403365,2980,2975,2980,2965,3310
20240319,092100,11573705,2975,2975,2975,2975,63
20240319,092000,11386280,2970,2975,2980,2970,701
20240319,091900,9297455,2975,2970,2975,2970,73
20240319,091800,9080635,2975,2970,2975,2970,6
20240319,091700,9062795,2980,2980,2980,2970,77
20240319,091600,8834075,2980,2980,2980,2980,1
20240319,091500,8831095,2985,2985,2985,2985,0
20240319,091400,8831095,2985,2975,2985,2975,3
20240319,091300,8822160,2975,2980,2985,2975,290
20240319,091200,7958055,2985,2975,2985,2975,2
20240319,091100,7952095,2980,2980,2980,2980,1
20240319,091000,7949115,2970,2970,2970,2970,43
20240319,090900,7821405,2970,2970,2970,2970,24
20240319,090800,7750125,2985,2980,2985,2970,329
20240319,090700,6769725,2985,2985,2985,2980,14
20240319,090600,6727990,2985,2970,2985,2970,61
20240319,090500,6546405,2970,2980,2990,2970,1501
20240319,090400,2074685,3000,2995,3000,2990,25
20240319,090300,1999820,2995,2980,2995,2980,217
20240319,090200,1353145,3010,3010,3010,3010,118
20240319,090100,997965,3015,3015,3015,3015,0
20240319,090000,997965,3015,3015,3015,3015,331