stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,194300,320494640,2065,2065,2065,2065,3483
20240311,194200,320494640,2065,2065,2065,2065,0
20240311,194100,320494640,2065,2065,2065,2065,0
20240311,194000,320494640,2065,2065,2065,2065,0
20240311,193900,320494640,2065,2065,2065,2065,0
20240311,193800,320494640,2065,2065,2065,2065,0
20240311,193700,320494640,2065,2065,2065,2065,0
20240311,193600,320494640,2065,2065,2065,2065,0
20240311,193500,320494640,2065,2065,2065,2065,0
20240311,193400,320494640,2065,2065,2065,2065,0
20240311,193300,320494640,2065,2065,2065,2065,0
20240311,193200,320494640,2065,2065,2065,2065,0
20240311,193100,320494640,2065,2065,2065,2065,0
20240311,193000,320494640,2065,2065,2065,2065,0
20240311,192900,320494640,2065,2065,2065,2065,0
20240311,192800,320494640,2065,2065,2065,2065,0
20240311,192700,320494640,2065,2065,2065,2065,0
20240311,192600,320494640,2065,2065,2065,2065,0
20240311,192500,320494640,2065,2065,2065,2065,0
20240311,192400,320494640,2065,2065,2065,2065,0
20240311,192300,320494640,2065,2065,2065,2065,0
20240311,192200,320494640,2065,2065,2065,2065,0
20240311,192100,320494640,2065,2065,2065,2065,0
20240311,192000,320494640,2065,2065,2065,2065,0
20240311,191900,320494640,2065,2065,2065,2065,0
20240311,191800,320494640,2065,2065,2065,2065,0
20240311,191700,320494640,2065,2065,2065,2065,0
20240311,191600,320494640,2065,2065,2065,2065,0
20240311,191500,320494640,2065,2065,2065,2065,0
20240311,191400,320494640,2065,2065,2065,2065,0
20240311,191300,320494640,2065,2065,2065,2065,3483
20240311,191200,320494640,2065,2065,2065,2065,0
20240311,191100,320494640,2065,2065,2065,2065,0
20240311,191000,320494640,2065,2065,2065,2065,0
20240311,190900,320494640,2065,2065,2065,2065,0
20240311,190800,320494640,2065,2065,2065,2065,0
20240311,190700,320494640,2065,2065,2065,2065,0
20240311,190600,320494640,2065,2065,2065,2065,0
20240311,190500,320494640,2065,2065,2065,2065,0
20240311,190400,320494640,2065,2065,2065,2065,0
20240311,190300,320494640,2065,2065,2065,2065,0
20240311,190200,320494640,2065,2065,2065,2065,0
20240311,190100,320494640,2065,2065,2065,2065,0
20240311,190000,320494640,2065,2065,2065,2065,0
20240311,185900,320494640,2065,2065,2065,2065,0
20240311,185800,320494640,2065,2065,2065,2065,0
20240311,185700,320494640,2065,2065,2065,2065,0
20240311,185600,320494640,2065,2065,2065,2065,0
20240311,185500,320494640,2065,2065,2065,2065,0
20240311,185400,320494640,2065,2065,2065,2065,0
20240311,185300,320494640,2065,2065,2065,2065,0
20240311,185200,320494640,2065,2065,2065,2065,0
20240311,185100,320494640,2065,2065,2065,2065,0
20240311,185000,320494640,2065,2065,2065,2065,0
20240311,184900,320494640,2065,2065,2065,2065,0
20240311,184800,320494640,2065,2065,2065,2065,0
20240311,184700,320494640,2065,2065,2065,2065,0
20240311,184600,320494640,2065,2065,2065,2065,0
20240311,184500,320494640,2065,2065,2065,2065,0
20240311,184400,320494640,2065,2065,2065,2065,0
20240311,184300,320494640,2065,2065,2065,2065,3483
20240311,184200,320494640,2065,2065,2065,2065,0
20240311,184100,320494640,2065,2065,2065,2065,0
20240311,184000,320494640,2065,2065,2065,2065,0
20240311,183900,320494640,2065,2065,2065,2065,0
20240311,183800,320494640,2065,2065,2065,2065,0
20240311,183700,320494640,2065,2065,2065,2065,0
20240311,183600,320494640,2065,2065,2065,2065,0
20240311,183500,320494640,2065,2065,2065,2065,0
20240311,183400,320494640,2065,2065,2065,2065,0
20240311,183300,320494640,2065,2065,2065,2065,0
20240311,183200,320494640,2065,2065,2065,2065,0
20240311,183100,320494640,2065,2065,2065,2065,0
20240311,183000,320494640,2065,2065,2065,2065,0
20240311,182900,320494640,2065,2065,2065,2065,0
20240311,182800,320494640,2065,2065,2065,2065,0
20240311,182700,320494640,2065,2065,2065,2065,0
20240311,182600,320494640,2065,2065,2065,2065,0
20240311,182500,320494640,2065,2065,2065,2065,0
20240311,182400,320494640,2065,2065,2065,2065,0
20240311,182300,320494640,2065,2065,2065,2065,0
20240311,182200,320494640,2065,2065,2065,2065,0
20240311,182100,320494640,2065,2065,2065,2065,0
20240311,182000,320494640,2065,2065,2065,2065,0
20240311,181900,320494640,2065,2065,2065,2065,0
20240311,181800,320494640,2065,2065,2065,2065,0
20240311,181700,320494640,2065,2065,2065,2065,0
20240311,181600,320494640,2065,2065,2065,2065,0
20240311,181500,320494640,2065,2065,2065,2065,0
20240311,181400,320494640,2065,2065,2065,2065,0
20240311,181300,320494640,2065,2065,2065,2065,3483
20240311,181200,320494640,2065,2065,2065,2065,0
20240311,181100,320494640,2065,2065,2065,2065,0
20240311,181000,320494640,2065,2065,2065,2065,0
20240311,180900,320494640,2065,2065,2065,2065,0
20240311,180800,320494640,2065,2065,2065,2065,0
20240311,180700,320494640,2065,2065,2065,2065,0
20240311,180600,320494640,2065,2065,2065,2065,0
20240311,180500,320494640,2065,2065,2065,2065,0
20240311,180400,320494640,2065,2065,2065,2065,0
20240311,180300,320494640,2065,2065,2065,2065,0
20240311,180200,320494640,2065,2065,2065,2065,0
20240311,180100,320494640,2065,2065,2065,2065,0
20240311,180000,320494640,2065,2065,2065,2065,0
20240311,175900,320494640,2065,2065,2065,2065,0
20240311,175800,320494640,2065,2065,2065,2065,0
20240311,175700,320494640,2065,2065,2065,2065,0
20240311,175600,320494640,2065,2065,2065,2065,0
20240311,175500,320494640,2065,2065,2065,2065,0
20240311,175400,320494640,2065,2065,2065,2065,0
20240311,175300,320494640,2065,2065,2065,2065,0
20240311,175200,320494640,2065,2065,2065,2065,0
20240311,175100,320494640,2065,2065,2065,2065,0
20240311,175000,320494640,2065,2065,2065,2065,0
20240311,174900,320494640,2065,2065,2065,2065,0
20240311,174800,320494640,2065,2065,2065,2065,0
20240311,174700,320494640,2065,2065,2065,2065,0
20240311,174600,320494640,2065,2065,2065,2065,0
20240311,174500,320494640,2065,2065,2065,2065,0
20240311,174400,320494640,2065,2065,2065,2065,0
20240311,174300,320494640,2065,2065,2065,2065,3483
20240311,174200,320494640,2065,2065,2065,2065,0
20240311,174100,320494640,2065,2065,2065,2065,0
20240311,174000,320494640,2065,2065,2065,2065,0
20240311,173900,320494640,2065,2065,2065,2065,0
20240311,173800,320494640,2065,2065,2065,2065,0
20240311,173700,320494640,2065,2065,2065,2065,0
20240311,173600,320494640,2065,2065,2065,2065,0
20240311,173500,320494640,2065,2065,2065,2065,0
20240311,173400,320494640,2065,2065,2065,2065,0
20240311,173300,320494640,2065,2065,2065,2065,0
20240311,173200,320494640,2065,2065,2065,2065,0
20240311,173100,320494640,2065,2065,2065,2065,0
20240311,173000,320494640,2065,2065,2065,2065,0
20240311,172900,320494640,2065,2065,2065,2065,0
20240311,172800,320494640,2065,2065,2065,2065,0
20240311,172700,320494640,2065,2065,2065,2065,0
20240311,172600,320494640,2065,2065,2065,2065,0
20240311,172500,320494640,2065,2065,2065,2065,0
20240311,172400,320494640,2065,2065,2065,2065,0
20240311,172300,320494640,2065,2065,2065,2065,0
20240311,172200,320494640,2065,2065,2065,2065,0
20240311,172100,320494640,2065,2065,2065,2065,0
20240311,172000,320494640,2065,2065,2065,2065,0
20240311,171900,320494640,2065,2065,2065,2065,0
20240311,171800,320494640,2065,2065,2065,2065,0
20240311,171700,320494640,2065,2065,2065,2065,0
20240311,171600,320494640,2065,2065,2065,2065,0
20240311,171500,320494640,2065,2065,2065,2065,0
20240311,171400,320494640,2065,2065,2065,2065,0
20240311,171300,320494640,2065,2065,2065,2065,3483
20240311,171200,320494640,2065,2065,2065,2065,0
20240311,171100,320494640,2065,2065,2065,2065,0
20240311,171000,320494640,2065,2065,2065,2065,0
20240311,170900,320494640,2065,2065,2065,2065,0
20240311,170800,320494640,2065,2065,2065,2065,0
20240311,170700,320494640,2065,2065,2065,2065,0
20240311,170600,320494640,2065,2065,2065,2065,0
20240311,170500,320494640,2065,2065,2065,2065,0
20240311,170400,320494640,2065,2065,2065,2065,0
20240311,170300,320494640,2065,2065,2065,2065,0
20240311,170200,320494640,2065,2065,2065,2065,0
20240311,170100,320494640,2065,2065,2065,2065,0
20240311,170000,320494640,2065,2065,2065,2065,0
20240311,165900,320494640,2065,2065,2065,2065,0
20240311,165800,320494640,2065,2065,2065,2065,0
20240311,165700,320494640,2065,2065,2065,2065,0
20240311,165600,320494640,2065,2065,2065,2065,0
20240311,165500,320494640,2065,2065,2065,2065,0
20240311,165400,320494640,2065,2065,2065,2065,0
20240311,165300,320494640,2065,2065,2065,2065,0
20240311,165200,320494640,2065,2065,2065,2065,0
20240311,165100,320494640,2065,2065,2065,2065,0
20240311,165000,320494640,2065,2065,2065,2065,0
20240311,164900,320494640,2065,2065,2065,2065,0
20240311,164800,320494640,2065,2065,2065,2065,0
20240311,164700,320494640,2065,2065,2065,2065,0
20240311,164600,320494640,2065,2065,2065,2065,0
20240311,164500,320494640,2065,2065,2065,2065,0
20240311,164400,320494640,2065,2065,2065,2065,0
20240311,164300,320494640,2065,2065,2065,2065,3483
20240311,164200,320494640,2065,2065,2065,2065,0
20240311,164100,320494640,2065,2065,2065,2065,0
20240311,164000,320494640,2065,2065,2065,2065,0
20240311,163900,320494640,2065,2065,2065,2065,0
20240311,163800,320494640,2065,2065,2065,2065,0
20240311,163700,320494640,2065,2065,2065,2065,0
20240311,163600,320494640,2065,2065,2065,2065,0
20240311,163500,320494640,2065,2065,2065,2065,0
20240311,163400,320494640,2065,2065,2065,2065,0
20240311,163300,320494640,2065,2065,2065,2065,0
20240311,163200,320494640,2065,2065,2065,2065,0
20240311,163100,320494640,2065,2065,2065,2065,0
20240311,163000,320494640,2065,2065,2065,2065,0
20240311,162900,320494640,2065,2065,2065,2065,0
20240311,162800,320494640,2065,2065,2065,2065,0
20240311,162700,320494640,2065,2065,2065,2065,0
20240311,162600,320494640,2065,2065,2065,2065,0
20240311,162500,320494640,2065,2065,2065,2065,0
20240311,162400,320494640,2065,2065,2065,2065,0
20240311,162300,320494640,2065,2065,2065,2065,0
20240311,162200,320494640,2065,2065,2065,2065,0
20240311,162100,320494640,2065,2065,2065,2065,0
20240311,162000,320494640,2065,2065,2065,2065,0
20240311,161900,320494640,2065,2065,2065,2065,0
20240311,161800,320494640,2065,2065,2065,2065,0
20240311,161700,320494640,2065,2065,2065,2065,0
20240311,161600,320494640,2065,2065,2065,2065,0
20240311,161500,320494640,2065,2065,2065,2065,0
20240311,161400,320494640,2065,2065,2065,2065,0
20240311,161300,320494640,2065,2065,2065,2065,3483
20240311,161200,320494640,2065,2065,2065,2065,0
20240311,161100,320494640,2065,2065,2065,2065,0
20240311,161000,320494640,2065,2065,2065,2065,0
20240311,160900,320494640,2065,2065,2065,2065,0
20240311,160800,320494640,2065,2065,2065,2065,0
20240311,160700,320494640,2065,2065,2065,2065,0
20240311,160600,320494640,2065,2065,2065,2065,0
20240311,160500,320494640,2065,2065,2065,2065,0
20240311,160400,320494640,2065,2065,2065,2065,0
20240311,160300,320494640,2065,2065,2065,2065,0
20240311,160200,320494640,2065,2065,2065,2065,0
20240311,160100,320494640,2065,2065,2065,2065,0
20240311,160000,320494640,2065,2065,2065,2065,0
20240311,155900,320494640,2065,2065,2065,2065,0
20240311,155800,320494640,2065,2065,2065,2065,0
20240311,155700,320494640,2065,2065,2065,2065,0
20240311,155600,320494640,2065,2065,2065,2065,0
20240311,155500,320494640,2065,2065,2065,2065,0
20240311,155400,320494640,2065,2065,2065,2065,0
20240311,155300,320494640,2065,2065,2065,2065,0
20240311,155200,320494640,2065,2065,2065,2065,0
20240311,155100,320494640,2065,2065,2065,2065,0
20240311,155000,320494640,2065,2065,2065,2065,0
20240311,154900,320494640,2065,2065,2065,2065,0
20240311,154800,320494640,2065,2065,2065,2065,0
20240311,154700,320494640,2065,2065,2065,2065,0
20240311,154600,320494640,2065,2065,2065,2065,0
20240311,154500,320494640,2065,2065,2065,2065,0
20240311,154400,320494640,2065,2065,2065,2065,0
20240311,154300,320494640,2065,2065,2065,2065,3483
20240311,154200,320494640,2065,2065,2065,2065,0
20240311,154100,320494640,2065,2065,2065,2065,0
20240311,154000,320494640,2065,2065,2065,2065,0
20240311,153900,320494640,2065,2065,2065,2065,0
20240311,153800,320494640,2065,2065,2065,2065,0
20240311,153700,320494640,2065,2065,2065,2065,0
20240311,153600,320494640,2065,2065,2065,2065,0
20240311,153500,320494640,2065,2065,2065,2065,0
20240311,153400,320494640,2065,2065,2065,2065,0
20240311,153300,320494640,2065,2065,2065,2065,0
20240311,153200,320494640,2065,2065,2065,2065,0
20240311,153100,320494640,2065,2065,2065,2065,0
20240311,153000,320494640,2065,2065,2065,2065,3483
20240311,152900,313302245,2065,2065,2065,2065,0
20240311,152800,313302245,2065,2065,2065,2065,0
20240311,152700,313302245,2065,2065,2065,2065,0
20240311,152600,313302245,2065,2065,2065,2065,0
20240311,152500,313302245,2065,2065,2065,2065,0
20240311,152400,313302245,2065,2065,2065,2065,0
20240311,152300,313302245,2065,2065,2065,2065,0
20240311,152200,313302245,2065,2065,2065,2065,0
20240311,152100,313302245,2065,2065,2065,2065,0
20240311,152000,313302245,2065,2065,2065,2065,0
20240311,151900,313302245,2065,2060,2065,2060,308
20240311,151800,312667475,2065,2060,2065,2060,32
20240311,151700,312601405,2065,2065,2065,2065,484
20240311,151600,311601945,2065,2065,2065,2065,46
20240311,151500,311506955,2065,2065,2065,2065,10
20240311,151400,311486305,2065,2065,2065,2065,1
20240311,151300,311484240,2065,2065,2065,2065,2
20240311,151200,311480110,2055,2055,2055,2055,0
20240311,151100,311480110,2055,2060,2060,2055,1917
20240311,151000,307540115,2060,2060,2060,2060,77
20240311,150900,307381495,2060,2060,2060,2060,328
20240311,150800,306705815,2065,2065,2065,2065,20
20240311,150700,306664515,2065,2065,2065,2065,17
20240311,150600,306629410,2065,2065,2065,2065,0
20240311,150500,306629410,2065,2065,2065,2065,0
20240311,150400,306629410,2065,2065,2065,2065,0
20240311,150300,306629410,2065,2065,2065,2065,0
20240311,150200,306629410,2065,2065,2065,2065,50
20240311,150100,306526160,2065,2065,2065,2065,0
20240311,150000,306526160,2065,2065,2065,2065,145
20240311,145900,306226735,2065,2065,2065,2065,1
20240311,145800,306224670,2060,2060,2060,2060,337
20240311,145700,305530450,2060,2060,2060,2060,300
20240311,145600,304912450,2060,2060,2060,2060,0
20240311,145500,304912450,2060,2060,2060,2060,0
20240311,145400,304912450,2060,2060,2060,2060,609
20240311,145300,303657910,2060,2060,2060,2060,638
20240311,145200,302343630,2055,2055,2055,2055,100
20240311,145100,302138130,2060,2060,2060,2060,5
20240311,145000,302127830,2060,2060,2060,2060,111
20240311,144900,301899170,2060,2060,2060,2060,0
20240311,144800,301899170,2060,2060,2060,2060,0
20240311,144700,301899170,2060,2060,2060,2060,638
20240311,144600,300584890,2050,2055,2055,2050,2338
20240311,144500,295787330,2065,2065,2065,2065,1
20240311,144400,295785265,2055,2065,2065,2055,1483
20240311,144300,292735930,2070,2070,2070,2070,0
20240311,144200,292735930,2070,2070,2070,2070,1400
20240311,144100,289837930,2060,2060,2060,2060,0
20240311,144000,289837930,2060,2060,2060,2060,0
20240311,143900,289837930,2060,2060,2060,2060,0
20240311,143800,289837930,2060,2065,2065,2060,50
20240311,143700,289734685,2070,2070,2070,2070,0
20240311,143600,289734685,2070,2065,2070,2065,11
20240311,143500,289711965,2070,2070,2070,2070,0
20240311,143400,289711965,2070,2065,2070,2065,6
20240311,143300,289699570,2070,2070,2070,2070,0
20240311,143200,289699570,2070,2065,2070,2065,1701
20240311,143100,286187000,2065,2065,2065,2065,5
20240311,143000,286176675,2065,2065,2065,2065,501
20240311,142900,285142110,2065,2065,2065,2065,3000
20240311,142800,278947110,2065,2065,2065,2065,0
20240311,142700,278947110,2065,2065,2065,2065,531
20240311,142600,277850595,2070,2070,2070,2070,1
20240311,142500,277848525,2065,2065,2065,2065,1
20240311,142400,277846460,2070,2070,2070,2070,0
20240311,142300,277846460,2070,2070,2070,2070,1944
20240311,142200,273822380,2070,2070,2070,2070,2
20240311,142100,273818240,2060,2065,2065,2060,57
20240311,142000,273700785,2065,2065,2065,2065,207
20240311,141900,273273330,2065,2065,2065,2065,1888
20240311,141800,269374610,2065,2065,2065,2065,0
20240311,141700,269374610,2065,2065,2065,2065,1
20240311,141600,269372545,2060,2060,2060,2060,1
20240311,141500,269370485,2055,2055,2055,2055,0
20240311,141400,269370485,2055,2055,2055,2055,100
20240311,141300,269164985,2055,2060,2060,2055,3959
20240311,141200,261028740,2055,2060,2060,2055,102
20240311,141100,260819120,2060,2060,2060,2060,0
20240311,141000,260819120,2060,2060,2060,2060,0
20240311,140900,260819120,2060,2060,2060,2060,10
20240311,140800,260798520,2060,2060,2060,2060,0
20240311,140700,260798520,2060,2060,2060,2060,20
20240311,140600,260757320,2060,2060,2060,2060,3492
20240311,140500,253563800,2060,2060,2060,2060,0
20240311,140400,253563800,2060,2060,2060,2060,200
20240311,140300,253151800,2060,2060,2060,2060,0
20240311,140200,253151800,2060,2060,2060,2060,6328
20240311,140100,240116120,2060,2050,2060,2050,14051
20240311,140000,211237785,2055,2055,2055,2055,0
20240311,135900,211237785,2055,2055,2055,2055,0
20240311,135800,211237785,2055,2055,2055,2055,643
20240311,135700,209916420,2055,2055,2055,2055,0
20240311,135600,209916420,2055,2055,2055,2055,1282
20240311,135500,207281910,2050,2050,2050,2050,22
20240311,135400,207236810,2050,2050,2050,2050,268
20240311,135300,206687410,2050,2050,2050,2050,4611
20240311,135200,197234860,2045,2045,2045,2045,5
20240311,135100,197224635,2050,2050,2050,2050,0
20240311,135000,197224635,2050,2050,2050,2050,0
20240311,134900,197224635,2050,2050,2050,2050,0
20240311,134800,197224635,2050,2050,2050,2050,0
20240311,134700,197224635,2050,2050,2050,2050,0
20240311,134600,197224635,2050,2050,2050,2050,0
20240311,134500,197224635,2050,2050,2050,2050,0
20240311,134400,197224635,2050,2050,2050,2050,0
20240311,134300,197224635,2050,2050,2050,2050,0
20240311,134200,197224635,2050,2050,2050,2050,1822
20240311,134100,193489535,2050,2050,2050,2050,0
20240311,134000,193489535,2050,2050,2050,2050,0
20240311,133900,193489535,2050,2050,2050,2050,10
20240311,133800,193469035,2050,2050,2050,2050,1
20240311,133700,193466985,2045,2045,2045,2045,0
20240311,133600,193466985,2045,2045,2045,2045,0
20240311,133500,193466985,2045,2045,2045,2045,3423
20240311,133400,186466950,2045,2045,2045,2045,0
20240311,133300,186466950,2045,2045,2045,2045,5
20240311,133200,186456725,2050,2050,2050,2050,2
20240311,133100,186452625,2050,2050,2050,2050,0
20240311,133000,186452625,2050,2050,2050,2050,1
20240311,132900,186450575,2045,2045,2045,2045,487
20240311,132800,185454660,2045,2045,2045,2045,0
20240311,132700,185454660,2045,2045,2045,2045,0
20240311,132600,185454660,2045,2045,2045,2045,0
20240311,132500,185454660,2045,2045,2045,2045,0
20240311,132400,185454660,2045,2045,2045,2045,0
20240311,132300,185454660,2045,2045,2045,2045,0
20240311,132200,185454660,2045,2045,2045,2045,0
20240311,132100,185454660,2045,2045,2045,2045,100
20240311,132000,185250160,2050,2050,2050,2050,0
20240311,131900,185250160,2050,2050,2050,2050,0
20240311,131800,185250160,2050,2050,2050,2050,0
20240311,131700,185250160,2050,2050,2050,2050,0
20240311,131600,185250160,2050,2050,2050,2050,0
20240311,131500,185250160,2050,2050,2050,2050,0
20240311,131400,185250160,2050,2050,2050,2050,0
20240311,131300,185250160,2050,2050,2050,2050,10
20240311,131200,185229660,2045,2045,2045,2045,0
20240311,131100,185229660,2045,2045,2045,2045,0
20240311,131000,185229660,2045,2045,2045,2045,62
20240311,130900,185102870,2050,2050,2050,2045,2106
20240311,130800,180796020,2050,2050,2050,2050,14
20240311,130700,180767320,2050,2050,2050,2050,271
20240311,130600,180211770,2050,2045,2050,2045,112
20240311,130500,179982725,2050,2050,2050,2050,486
20240311,130400,178986425,2050,2050,2050,2050,2
20240311,130300,178982325,2050,2055,2055,2050,16
20240311,130200,178949505,2055,2055,2055,2055,0
20240311,130100,178949505,2055,2055,2055,2055,0
20240311,130000,178949505,2055,2055,2055,2055,0
20240311,125900,178949505,2055,2055,2055,2055,0
20240311,125800,178949505,2055,2055,2055,2055,0
20240311,125700,178949505,2055,2055,2055,2055,95
20240311,125600,178754280,2055,2055,2055,2055,1
20240311,125500,178752225,2050,2050,2050,2050,6
20240311,125400,178739925,2050,2050,2050,2050,0
20240311,125300,178739925,2050,2050,2050,2050,0
20240311,125200,178739925,2050,2050,2050,2050,1
20240311,125100,178737875,2055,2050,2055,2050,101
20240311,125000,178530820,2050,2050,2050,2050,0
20240311,124900,178530820,2050,2050,2050,2050,22
20240311,124800,178485720,2050,2050,2050,2050,0
20240311,124700,178485720,2050,2045,2050,2045,2154
20240311,124600,174070045,2045,2045,2045,2045,10
20240311,124500,174049595,2050,2050,2050,2050,0
20240311,124400,174049595,2050,2050,2050,2050,0
20240311,124300,174049595,2050,2050,2050,2050,0
20240311,124200,174049595,2050,2050,2050,2050,0
20240311,124100,174049595,2050,2050,2050,2050,0
20240311,124000,174049595,2050,2050,2050,2050,0
20240311,123900,174049595,2050,2050,2050,2050,0
20240311,123800,174049595,2050,2045,2050,2045,101
20240311,123700,173843045,2045,2045,2045,2045,2
20240311,123600,173838955,2050,2050,2050,2050,0
20240311,123500,173838955,2050,2050,2050,2050,500
20240311,123400,172813955,2050,2050,2050,2050,0
20240311,123300,172813955,2050,2050,2050,2050,1300
20240311,123200,170148955,2050,2050,2050,2050,49
20240311,123100,170048505,2045,2045,2045,2045,0
20240311,123000,170048505,2045,2045,2045,2045,0
20240311,122900,170048505,2045,2045,2045,2045,38
20240311,122800,169970795,2045,2045,2045,2045,2
20240311,122700,169966705,2045,2045,2045,2045,0
20240311,122600,169966705,2045,2045,2045,2045,100
20240311,122500,169762205,2045,2050,2050,2045,282
20240311,122400,169185510,2045,2050,2050,2045,913
20240311,122300,167318375,2045,2045,2045,2045,3493
20240311,122200,160175190,2050,2050,2050,2050,0
20240311,122100,160175190,2050,2050,2050,2050,1
20240311,122000,160173140,2045,2045,2045,2045,0
20240311,121900,160173140,2045,2045,2045,2045,100
20240311,121800,159968640,2045,2045,2045,2045,0
20240311,121700,159968640,2045,2045,2045,2045,0
20240311,121600,159968640,2045,2045,2045,2045,24
20240311,121500,159919560,2045,2050,2050,2045,6
20240311,121400,159907275,2050,2050,2050,2050,1699
20240311,121300,156424325,2050,2050,2050,2050,0
20240311,121200,156424325,2050,2050,2050,2050,0
20240311,121100,156424325,2050,2050,2050,2050,1
20240311,121000,156422275,2045,2045,2045,2045,0
20240311,120900,156422275,2045,2045,2045,2045,4082
20240311,120800,148074585,2045,2045,2045,2045,1
20240311,120700,148072540,2040,2040,2040,2040,0
20240311,120600,148072540,2040,2040,2040,2040,1572
20240311,120500,144865660,2040,2040,2040,2040,0
20240311,120400,144865660,2040,2040,2040,2040,0
20240311,120300,144865660,2040,2040,2040,2040,0
20240311,120200,144865660,2040,2040,2040,2040,2
20240311,120100,144861580,2040,2040,2040,2040,0
20240311,120000,144861580,2040,2040,2040,2040,1
20240311,115900,144859540,2040,2035,2040,2035,610
20240311,115800,143618140,2040,2040,2040,2040,4
20240311,115700,143609980,2040,2035,2040,2035,10
20240311,115600,143589625,2040,2040,2040,2040,9
20240311,115500,143571265,2040,2040,2040,2040,0
20240311,115400,143571265,2040,2040,2040,2040,0
20240311,115300,143571265,2040,2040,2040,2040,1
20240311,115200,143569225,2025,2025,2025,2025,0
20240311,115100,143569225,2025,2030,2030,2025,1798
20240311,115000,139923715,2030,2030,2030,2030,0
20240311,114900,139923715,2030,2035,2035,2030,2002
20240311,114800,135855695,2035,2035,2035,2035,0
20240311,114700,135855695,2035,2035,2035,2035,10
20240311,114600,135835345,2035,2035,2035,2035,10
20240311,114500,135814995,2035,2035,2035,2035,0
20240311,114400,135814995,2035,2035,2035,2035,0
20240311,114300,135814995,2035,2035,2035,2035,20
20240311,114200,135774295,2040,2040,2040,2040,4
20240311,114100,135766135,2035,2040,2040,2035,120
20240311,114000,135521435,2040,2040,2040,2040,4
20240311,113900,135513275,2035,2035,2035,2035,0
20240311,113800,135513275,2035,2030,2035,2030,3298
20240311,113700,128805170,2030,2035,2035,2030,6886
20240311,113600,114813845,2040,2040,2040,2040,0
20240311,113500,114813845,2040,2040,2040,2040,22
20240311,113400,114768965,2040,2040,2040,2040,1
20240311,113300,114766925,2040,2040,2040,2040,61
20240311,113200,114642485,2040,2040,2040,2040,0
20240311,113100,114642485,2040,2040,2040,2040,4
20240311,113000,114634325,2040,2040,2040,2040,40
20240311,112900,114552725,2040,2040,2040,2040,1011
20240311,112800,112490285,2040,2040,2040,2040,0
20240311,112700,112490285,2040,2040,2040,2040,0
20240311,112600,112490285,2040,2040,2040,2040,0
20240311,112500,112490285,2040,2040,2040,2040,0
20240311,112400,112490285,2040,2035,2040,2035,2074
20240311,112300,108259335,2040,2040,2040,2040,1
20240311,112200,108257295,2030,2040,2040,2030,71
20240311,112100,108113125,2030,2030,2030,2030,0
20240311,112000,108113125,2030,2035,2035,2030,7400
20240311,111900,93077730,2040,2040,2040,2040,200
20240311,111800,92669730,2040,2040,2040,2040,0
20240311,111700,92669730,2040,2040,2040,2040,38
20240311,111600,92592210,2040,2040,2040,2040,0
20240311,111500,92592210,2040,2040,2040,2040,0
20240311,111400,92592210,2040,2040,2040,2040,0
20240311,111300,92592210,2040,2040,2040,2040,0
20240311,111200,92592210,2040,2040,2040,2040,10
20240311,111100,92571810,2035,2035,2035,2035,0
20240311,111000,92571810,2035,2035,2035,2035,0
20240311,110900,92571810,2035,2035,2035,2035,221
20240311,110800,92122075,2040,2040,2040,2040,0
20240311,110700,92122075,2040,2040,2040,2040,0
20240311,110600,92122075,2040,2040,2040,2040,5
20240311,110500,92111875,2040,2040,2040,2040,0
20240311,110400,92111875,2040,2040,2040,2040,9
20240311,110300,92093515,2035,2040,2040,2035,3370
20240311,110200,85221510,2045,2050,2050,2045,3757
20240311,110100,77532600,2050,2050,2050,2050,154
20240311,110000,77216900,2055,2050,2055,2050,501
20240311,105900,76189845,2055,2055,2055,2055,243
20240311,105800,75690480,2055,2055,2055,2055,0
20240311,105700,75690480,2055,2055,2055,2055,0
20240311,105600,75690480,2055,2055,2055,2055,0
20240311,105500,75690480,2055,2055,2055,2055,1
20240311,105400,75688425,2055,2055,2055,2055,0
20240311,105300,75688425,2055,2055,2055,2055,0
20240311,105200,75688425,2055,2055,2055,2055,0
20240311,105100,75688425,2055,2055,2055,2055,0
20240311,105000,75688425,2055,2055,2055,2055,0
20240311,104900,75688425,2055,2055,2055,2055,204
20240311,104800,75269205,2055,2055,2055,2055,0
20240311,104700,75269205,2055,2055,2055,2055,0
20240311,104600,75269205,2055,2055,2055,2055,0
20240311,104500,75269205,2055,2050,2055,2050,1270
20240311,104400,72661555,2055,2055,2055,2055,0
20240311,104300,72661555,2055,2055,2055,2055,1
20240311,104200,72659500,2050,2050,2050,2050,0
20240311,104100,72659500,2050,2050,2050,2050,198
20240311,104000,72253600,2050,2050,2050,2050,150
20240311,103900,71946100,2050,2050,2050,2050,2229
20240311,103800,67376650,2050,2050,2050,2050,24
20240311,103700,67327450,2050,2050,2050,2050,1
20240311,103600,67325400,2050,2050,2050,2050,956
20240311,103500,65365600,2055,2055,2055,2055,0
20240311,103400,65365600,2055,2055,2055,2055,0
20240311,103300,65365600,2055,2055,2055,2055,11
20240311,103200,65342995,2055,2055,2055,2055,0
20240311,103100,65342995,2055,2055,2055,2055,1
20240311,103000,65340940,2055,2055,2055,2055,0
20240311,102900,65340940,2055,2050,2055,2050,217
20240311,102800,64896085,2050,2050,2050,2050,0
20240311,102700,64896085,2050,2050,2050,2050,896
20240311,102600,63059285,2050,2050,2050,2050,0
20240311,102500,63059285,2050,2050,2050,2050,487
20240311,102400,62060935,2050,2050,2050,2050,207
20240311,102300,61636585,2050,2050,2050,2050,16
20240311,102200,61603785,2055,2055,2055,2055,4
20240311,102100,61595565,2055,2055,2055,2055,1
20240311,102000,61593510,2055,2055,2055,2055,0
20240311,101900,61593510,2055,2050,2055,2050,13
20240311,101800,61566855,2055,2055,2055,2055,15
20240311,101700,61536030,2050,2050,2050,2050,0
20240311,101600,61536030,2050,2050,2050,2050,32
20240311,101500,61470430,2050,2050,2050,2050,1
20240311,101400,61468380,2055,2050,2055,2050,135
20240311,101300,61191505,2055,2055,2055,2055,1
20240311,101200,61189450,2050,2045,2050,2045,1674
20240311,101100,57761905,2050,2050,2050,2050,0
20240311,101000,57761905,2050,2050,2050,2050,0
20240311,100900,57761905,2050,2050,2050,2050,0
20240311,100800,57761905,2050,2050,2050,2050,0
20240311,100700,57761905,2050,2050,2050,2050,22
20240311,100600,57716805,2050,2050,2050,2050,101
20240311,100500,57509755,2050,2050,2050,2050,0
20240311,100400,57509755,2050,2050,2050,2050,0
20240311,100300,57509755,2050,2055,2055,2050,454
20240311,100200,56577555,2050,2050,2050,2050,3
20240311,100100,56571405,2055,2050,2055,2050,28
20240311,100000,56514000,2050,2050,2050,2050,71
20240311,095900,56368450,2055,2055,2055,2055,0
20240311,095800,56368450,2055,2055,2055,2050,201
20240311,095700,55956295,2050,2050,2050,2050,400
20240311,095600,55136295,2050,2050,2050,2050,610
20240311,095500,53885795,2045,2045,2045,2045,0
20240311,095400,53885795,2045,2045,2045,2045,25
20240311,095300,53834670,2045,2045,2045,2045,5
20240311,095200,53824445,2050,2050,2050,2050,1
20240311,095100,53822395,2045,2045,2045,2045,0
20240311,095000,53822395,2045,2045,2045,2045,0
20240311,094900,53822395,2045,2050,2050,2045,2000
20240311,094800,49723275,2050,2050,2050,2050,0
20240311,094700,49723275,2050,2050,2050,2050,800
20240311,094600,48083275,2055,2050,2055,2050,12
20240311,094500,48058620,2055,2055,2055,2055,1
20240311,094400,48056565,2055,2055,2055,2055,0
20240311,094300,48056565,2055,2055,2055,2055,0
20240311,094200,48056565,2055,2055,2055,2055,0
20240311,094100,48056565,2055,2055,2055,2055,0
20240311,094000,48056565,2055,2055,2055,2055,1
20240311,093900,48054510,2055,2055,2055,2055,0
20240311,093800,48054510,2055,2055,2055,2055,11
20240311,093700,48031905,2055,2055,2055,2055,0
20240311,093600,48031905,2055,2055,2055,2055,0
20240311,093500,48031905,2055,2055,2055,2055,0
20240311,093400,48031905,2055,2050,2055,2050,794
20240311,093300,46401850,2055,2055,2055,2050,3
20240311,093200,46395690,2055,2055,2055,2055,28
20240311,093100,46338150,2060,2060,2060,2060,1
20240311,093000,46336090,2060,2060,2060,2060,1
20240311,092900,46334030,2055,2055,2055,2055,1602
20240311,092800,43041920,2065,2065,2065,2065,1
20240311,092700,43039855,2065,2055,2065,2055,12
20240311,092600,43015175,2055,2055,2055,2055,0
20240311,092500,43015175,2055,2055,2055,2055,0
20240311,092400,43015175,2055,2055,2055,2055,33
20240311,092300,42947360,2060,2060,2060,2060,359
20240311,092200,42207820,2070,2070,2070,2070,416
20240311,092100,41346700,2070,2060,2070,2060,2
20240311,092000,41342570,2065,2065,2065,2065,12
20240311,091900,41317790,2065,2070,2075,2065,39
20240311,091800,41237135,2075,2070,2075,2070,300
20240311,091700,40614655,2075,2070,2075,2070,2002
20240311,091600,36470505,2070,2065,2070,2065,1586
20240311,091500,33190010,2060,2055,2065,2055,2182
20240311,091400,28692310,2050,2055,2055,2050,1704
20240311,091300,25195090,2050,2050,2050,2050,3712
20240311,091200,17585490,2045,2050,2055,2045,2547
20240311,091100,12376790,2045,2045,2045,2045,500
20240311,091000,11354290,2055,2050,2055,2050,101
20240311,090900,11147235,2040,2055,2055,2040,349
20240311,090800,10433040,2045,2045,2055,2045,2190
20240311,090700,5954470,2050,2050,2050,2050,124
20240311,090600,5700270,2050,2045,2050,2045,653
20240311,090500,4364830,2040,2030,2040,2030,600
20240311,090400,3144250,2040,2040,2040,2040,0
20240311,090300,3144250,2040,2040,2040,2040,0
20240311,090200,3144250,2040,2025,2040,2025,105
20240311,090100,2931565,2040,2020,2040,2020,180
20240311,090000,2567445,2025,2030,2030,2025,1259