stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,194300,214722785,2050,2050,2050,2050,80
20240312,194200,214722785,2050,2050,2050,2050,0
20240312,194100,214722785,2050,2050,2050,2050,0
20240312,194000,214722785,2050,2050,2050,2050,0
20240312,193900,214722785,2050,2050,2050,2050,0
20240312,193800,214722785,2050,2050,2050,2050,0
20240312,193700,214722785,2050,2050,2050,2050,0
20240312,193600,214722785,2050,2050,2050,2050,0
20240312,193500,214722785,2050,2050,2050,2050,0
20240312,193400,214722785,2050,2050,2050,2050,0
20240312,193300,214722785,2050,2050,2050,2050,0
20240312,193200,214722785,2050,2050,2050,2050,0
20240312,193100,214722785,2050,2050,2050,2050,0
20240312,193000,214722785,2050,2050,2050,2050,0
20240312,192900,214722785,2050,2050,2050,2050,0
20240312,192800,214722785,2050,2050,2050,2050,0
20240312,192700,214722785,2050,2050,2050,2050,0
20240312,192600,214722785,2050,2050,2050,2050,0
20240312,192500,214722785,2050,2050,2050,2050,0
20240312,192400,214722785,2050,2050,2050,2050,0
20240312,192300,214722785,2050,2050,2050,2050,0
20240312,192200,214722785,2050,2050,2050,2050,0
20240312,192100,214722785,2050,2050,2050,2050,0
20240312,192000,214722785,2050,2050,2050,2050,0
20240312,191900,214722785,2050,2050,2050,2050,0
20240312,191800,214722785,2050,2050,2050,2050,0
20240312,191700,214722785,2050,2050,2050,2050,0
20240312,191600,214722785,2050,2050,2050,2050,0
20240312,191500,214722785,2050,2050,2050,2050,0
20240312,191400,214722785,2050,2050,2050,2050,0
20240312,191300,214722785,2050,2050,2050,2050,80
20240312,191200,214722785,2050,2050,2050,2050,0
20240312,191100,214722785,2050,2050,2050,2050,0
20240312,191000,214722785,2050,2050,2050,2050,0
20240312,190900,214722785,2050,2050,2050,2050,0
20240312,190800,214722785,2050,2050,2050,2050,0
20240312,190700,214722785,2050,2050,2050,2050,0
20240312,190600,214722785,2050,2050,2050,2050,0
20240312,190500,214722785,2050,2050,2050,2050,0
20240312,190400,214722785,2050,2050,2050,2050,0
20240312,190300,214722785,2050,2050,2050,2050,0
20240312,190200,214722785,2050,2050,2050,2050,0
20240312,190100,214722785,2050,2050,2050,2050,0
20240312,190000,214722785,2050,2050,2050,2050,0
20240312,185900,214722785,2050,2050,2050,2050,0
20240312,185800,214722785,2050,2050,2050,2050,0
20240312,185700,214722785,2050,2050,2050,2050,0
20240312,185600,214722785,2050,2050,2050,2050,0
20240312,185500,214722785,2050,2050,2050,2050,0
20240312,185400,214722785,2050,2050,2050,2050,0
20240312,185300,214722785,2050,2050,2050,2050,0
20240312,185200,214722785,2050,2050,2050,2050,0
20240312,185100,214722785,2050,2050,2050,2050,0
20240312,185000,214722785,2050,2050,2050,2050,0
20240312,184900,214722785,2050,2050,2050,2050,0
20240312,184800,214722785,2050,2050,2050,2050,0
20240312,184700,214722785,2050,2050,2050,2050,0
20240312,184600,214722785,2050,2050,2050,2050,0
20240312,184500,214722785,2050,2050,2050,2050,0
20240312,184400,214722785,2050,2050,2050,2050,0
20240312,184300,214722785,2050,2050,2050,2050,80
20240312,184200,214722785,2050,2050,2050,2050,0
20240312,184100,214722785,2050,2050,2050,2050,0
20240312,184000,214722785,2050,2050,2050,2050,0
20240312,183900,214722785,2050,2050,2050,2050,0
20240312,183800,214722785,2050,2050,2050,2050,0
20240312,183700,214722785,2050,2050,2050,2050,0
20240312,183600,214722785,2050,2050,2050,2050,0
20240312,183500,214722785,2050,2050,2050,2050,0
20240312,183400,214722785,2050,2050,2050,2050,0
20240312,183300,214722785,2050,2050,2050,2050,0
20240312,183200,214722785,2050,2050,2050,2050,0
20240312,183100,214722785,2050,2050,2050,2050,0
20240312,183000,214722785,2050,2050,2050,2050,0
20240312,182900,214722785,2050,2050,2050,2050,0
20240312,182800,214722785,2050,2050,2050,2050,0
20240312,182700,214722785,2050,2050,2050,2050,0
20240312,182600,214722785,2050,2050,2050,2050,0
20240312,182500,214722785,2050,2050,2050,2050,0
20240312,182400,214722785,2050,2050,2050,2050,0
20240312,182300,214722785,2050,2050,2050,2050,0
20240312,182200,214722785,2050,2050,2050,2050,0
20240312,182100,214722785,2050,2050,2050,2050,0
20240312,182000,214722785,2050,2050,2050,2050,0
20240312,181900,214722785,2050,2050,2050,2050,0
20240312,181800,214722785,2050,2050,2050,2050,0
20240312,181700,214722785,2050,2050,2050,2050,0
20240312,181600,214722785,2050,2050,2050,2050,0
20240312,181500,214722785,2050,2050,2050,2050,0
20240312,181400,214722785,2050,2050,2050,2050,0
20240312,181300,214722785,2050,2050,2050,2050,80
20240312,181200,214722785,2050,2050,2050,2050,0
20240312,181100,214722785,2050,2050,2050,2050,0
20240312,181000,214722785,2050,2050,2050,2050,0
20240312,180900,214722785,2050,2050,2050,2050,0
20240312,180800,214722785,2050,2050,2050,2050,0
20240312,180700,214722785,2050,2050,2050,2050,0
20240312,180600,214722785,2050,2050,2050,2050,0
20240312,180500,214722785,2050,2050,2050,2050,0
20240312,180400,214722785,2050,2050,2050,2050,0
20240312,180300,214722785,2050,2050,2050,2050,0
20240312,180200,214722785,2050,2050,2050,2050,0
20240312,180100,214722785,2050,2050,2050,2050,0
20240312,180000,214722785,2050,2050,2050,2050,0
20240312,175900,214722785,2050,2050,2050,2050,0
20240312,175800,214722785,2050,2050,2050,2050,0
20240312,175700,214722785,2050,2050,2050,2050,0
20240312,175600,214722785,2050,2050,2050,2050,0
20240312,175500,214722785,2050,2050,2050,2050,0
20240312,175400,214722785,2050,2050,2050,2050,0
20240312,175300,214722785,2050,2050,2050,2050,0
20240312,175200,214722785,2050,2050,2050,2050,0
20240312,175100,214722785,2050,2050,2050,2050,0
20240312,175000,214722785,2050,2050,2050,2050,0
20240312,174900,214722785,2050,2050,2050,2050,0
20240312,174800,214722785,2050,2050,2050,2050,0
20240312,174700,214722785,2050,2050,2050,2050,0
20240312,174600,214722785,2050,2050,2050,2050,0
20240312,174500,214722785,2050,2050,2050,2050,0
20240312,174400,214722785,2050,2050,2050,2050,0
20240312,174300,214722785,2050,2050,2050,2050,80
20240312,174200,214722785,2050,2050,2050,2050,0
20240312,174100,214722785,2050,2050,2050,2050,0
20240312,174000,214722785,2050,2050,2050,2050,0
20240312,173900,214722785,2050,2050,2050,2050,0
20240312,173800,214722785,2050,2050,2050,2050,0
20240312,173700,214722785,2050,2050,2050,2050,0
20240312,173600,214722785,2050,2050,2050,2050,0
20240312,173500,214722785,2050,2050,2050,2050,0
20240312,173400,214722785,2050,2050,2050,2050,0
20240312,173300,214722785,2050,2050,2050,2050,0
20240312,173200,214722785,2050,2050,2050,2050,0
20240312,173100,214722785,2050,2050,2050,2050,0
20240312,173000,214722785,2050,2050,2050,2050,0
20240312,172900,214722785,2050,2050,2050,2050,0
20240312,172800,214722785,2050,2050,2050,2050,0
20240312,172700,214722785,2050,2050,2050,2050,0
20240312,172600,214722785,2050,2050,2050,2050,0
20240312,172500,214722785,2050,2050,2050,2050,0
20240312,172400,214722785,2050,2050,2050,2050,0
20240312,172300,214722785,2050,2050,2050,2050,0
20240312,172200,214722785,2050,2050,2050,2050,0
20240312,172100,214722785,2050,2050,2050,2050,0
20240312,172000,214722785,2050,2050,2050,2050,0
20240312,171900,214722785,2050,2050,2050,2050,0
20240312,171800,214722785,2050,2050,2050,2050,0
20240312,171700,214722785,2050,2050,2050,2050,0
20240312,171600,214722785,2050,2050,2050,2050,0
20240312,171500,214722785,2050,2050,2050,2050,0
20240312,171400,214722785,2050,2050,2050,2050,0
20240312,171300,214722785,2050,2050,2050,2050,80
20240312,171200,214722785,2050,2050,2050,2050,0
20240312,171100,214722785,2050,2050,2050,2050,0
20240312,171000,214722785,2050,2050,2050,2050,0
20240312,170900,214722785,2050,2050,2050,2050,0
20240312,170800,214722785,2050,2050,2050,2050,0
20240312,170700,214722785,2050,2050,2050,2050,0
20240312,170600,214722785,2050,2050,2050,2050,0
20240312,170500,214722785,2050,2050,2050,2050,0
20240312,170400,214722785,2050,2050,2050,2050,0
20240312,170300,214722785,2050,2050,2050,2050,0
20240312,170200,214722785,2050,2050,2050,2050,0
20240312,170100,214722785,2050,2050,2050,2050,0
20240312,170000,214722785,2050,2050,2050,2050,0
20240312,165900,214722785,2050,2050,2050,2050,0
20240312,165800,214722785,2050,2050,2050,2050,0
20240312,165700,214722785,2050,2050,2050,2050,0
20240312,165600,214722785,2050,2050,2050,2050,0
20240312,165500,214722785,2050,2050,2050,2050,0
20240312,165400,214722785,2050,2050,2050,2050,0
20240312,165300,214722785,2050,2050,2050,2050,0
20240312,165200,214722785,2050,2050,2050,2050,0
20240312,165100,214722785,2050,2050,2050,2050,0
20240312,165000,214722785,2050,2050,2050,2050,0
20240312,164900,214722785,2050,2050,2050,2050,0
20240312,164800,214722785,2050,2050,2050,2050,0
20240312,164700,214722785,2050,2050,2050,2050,0
20240312,164600,214722785,2050,2050,2050,2050,0
20240312,164500,214722785,2050,2050,2050,2050,0
20240312,164400,214722785,2050,2050,2050,2050,0
20240312,164300,214722785,2050,2050,2050,2050,80
20240312,164200,214722785,2050,2050,2050,2050,0
20240312,164100,214722785,2050,2050,2050,2050,0
20240312,164000,214722785,2050,2050,2050,2050,0
20240312,163900,214722785,2050,2050,2050,2050,0
20240312,163800,214722785,2050,2050,2050,2050,0
20240312,163700,214722785,2050,2050,2050,2050,0
20240312,163600,214722785,2050,2050,2050,2050,0
20240312,163500,214722785,2050,2050,2050,2050,0
20240312,163400,214722785,2050,2050,2050,2050,0
20240312,163300,214722785,2050,2050,2050,2050,0
20240312,163200,214722785,2050,2050,2050,2050,0
20240312,163100,214722785,2050,2050,2050,2050,0
20240312,163000,214722785,2050,2050,2050,2050,0
20240312,162900,214722785,2050,2050,2050,2050,0
20240312,162800,214722785,2050,2050,2050,2050,0
20240312,162700,214722785,2050,2050,2050,2050,0
20240312,162600,214722785,2050,2050,2050,2050,0
20240312,162500,214722785,2050,2050,2050,2050,0
20240312,162400,214722785,2050,2050,2050,2050,0
20240312,162300,214722785,2050,2050,2050,2050,0
20240312,162200,214722785,2050,2050,2050,2050,0
20240312,162100,214722785,2050,2050,2050,2050,0
20240312,162000,214722785,2050,2050,2050,2050,0
20240312,161900,214722785,2050,2050,2050,2050,0
20240312,161800,214722785,2050,2050,2050,2050,0
20240312,161700,214722785,2050,2050,2050,2050,0
20240312,161600,214722785,2050,2050,2050,2050,0
20240312,161500,214722785,2050,2050,2050,2050,0
20240312,161400,214722785,2050,2050,2050,2050,0
20240312,161300,214722785,2050,2050,2050,2050,80
20240312,161200,214722785,2050,2050,2050,2050,0
20240312,161100,214722785,2050,2050,2050,2050,0
20240312,161000,214722785,2050,2050,2050,2050,0
20240312,160900,214722785,2050,2050,2050,2050,0
20240312,160800,214722785,2050,2050,2050,2050,0
20240312,160700,214722785,2050,2050,2050,2050,0
20240312,160600,214722785,2050,2050,2050,2050,0
20240312,160500,214722785,2050,2050,2050,2050,0
20240312,160400,214722785,2050,2050,2050,2050,0
20240312,160300,214722785,2050,2050,2050,2050,0
20240312,160200,214722785,2050,2050,2050,2050,0
20240312,160100,214722785,2050,2050,2050,2050,0
20240312,160000,214722785,2050,2050,2050,2050,0
20240312,155900,214722785,2050,2050,2050,2050,0
20240312,155800,214722785,2050,2050,2050,2050,0
20240312,155700,214722785,2050,2050,2050,2050,0
20240312,155600,214722785,2050,2050,2050,2050,0
20240312,155500,214722785,2050,2050,2050,2050,0
20240312,155400,214722785,2050,2050,2050,2050,0
20240312,155300,214722785,2050,2050,2050,2050,0
20240312,155200,214722785,2050,2050,2050,2050,0
20240312,155100,214722785,2050,2050,2050,2050,0
20240312,155000,214722785,2050,2050,2050,2050,0
20240312,154900,214722785,2050,2050,2050,2050,0
20240312,154800,214722785,2050,2050,2050,2050,0
20240312,154700,214722785,2050,2050,2050,2050,0
20240312,154600,214722785,2050,2050,2050,2050,0
20240312,154500,214722785,2050,2050,2050,2050,0
20240312,154400,214722785,2050,2050,2050,2050,0
20240312,154300,214722785,2050,2050,2050,2050,80
20240312,154200,214722785,2050,2050,2050,2050,0
20240312,154100,214722785,2050,2050,2050,2050,0
20240312,154000,214722785,2050,2050,2050,2050,0
20240312,153900,214722785,2050,2050,2050,2050,0
20240312,153800,214722785,2050,2050,2050,2050,0
20240312,153700,214722785,2050,2050,2050,2050,0
20240312,153600,214722785,2050,2050,2050,2050,0
20240312,153500,214722785,2050,2050,2050,2050,0
20240312,153400,214722785,2050,2050,2050,2050,0
20240312,153300,214722785,2050,2050,2050,2050,0
20240312,153200,214722785,2050,2050,2050,2050,0
20240312,153100,214722785,2050,2050,2050,2050,0
20240312,153000,214722785,2050,2050,2050,2050,80
20240312,152900,214558785,2035,2035,2035,2035,0
20240312,152800,214558785,2035,2035,2035,2035,0
20240312,152700,214558785,2035,2035,2035,2035,0
20240312,152600,214558785,2035,2035,2035,2035,0
20240312,152500,214558785,2035,2035,2035,2035,0
20240312,152400,214558785,2035,2035,2035,2035,0
20240312,152300,214558785,2035,2035,2035,2035,0
20240312,152200,214558785,2035,2035,2035,2035,0
20240312,152100,214558785,2035,2035,2035,2035,0
20240312,152000,214558785,2035,2035,2035,2035,0
20240312,151900,214558785,2035,2035,2035,2035,21
20240312,151800,214516050,2040,2035,2040,2035,22
20240312,151700,214471250,2035,2040,2040,2035,190
20240312,151600,214084535,2040,2035,2040,2035,13
20240312,151500,214058035,2040,2040,2040,2040,2
20240312,151400,214053955,2040,2040,2040,2040,2
20240312,151300,214049875,2040,2040,2040,2040,203
20240312,151200,213635755,2040,2040,2040,2040,189
20240312,151100,213250195,2040,2045,2045,2040,7
20240312,151000,213235885,2040,2040,2040,2040,8
20240312,150900,213219565,2040,2045,2045,2040,16
20240312,150800,213186875,2045,2045,2045,2045,0
20240312,150700,213186875,2045,2045,2045,2045,2
20240312,150600,213182785,2040,2040,2040,2040,0
20240312,150500,213182785,2040,2040,2040,2040,0
20240312,150400,213182785,2040,2040,2040,2040,104
20240312,150300,212970625,2045,2045,2045,2045,0
20240312,150200,212970625,2045,2045,2045,2045,80
20240312,150100,212807025,2050,2050,2050,2050,0
20240312,150000,212807025,2050,2050,2050,2050,0
20240312,145900,212807025,2050,2040,2050,2040,1289
20240312,145800,210172015,2040,2040,2040,2040,0
20240312,145700,210172015,2040,2040,2040,2040,0
20240312,145600,210172015,2040,2040,2040,2040,3
20240312,145500,210165895,2040,2040,2040,2040,201
20240312,145400,209755855,2045,2040,2045,2040,109
20240312,145300,209532965,2035,2035,2035,2035,0
20240312,145200,209532965,2035,2035,2035,2035,698
20240312,145100,208112535,2045,2045,2045,2045,1
20240312,145000,208110490,2035,2040,2040,2035,277
20240312,144900,207545865,2045,2045,2045,2045,0
20240312,144800,207545865,2045,2045,2045,2045,4
20240312,144700,207537685,2045,2045,2045,2045,0
20240312,144600,207537685,2045,2045,2045,2045,0
20240312,144500,207537685,2045,2045,2045,2045,6
20240312,144400,207525415,2040,2040,2040,2040,0
20240312,144300,207525415,2040,2040,2040,2040,0
20240312,144200,207525415,2040,2040,2040,2040,0
20240312,144100,207525415,2040,2040,2040,2040,1
20240312,144000,207523375,2045,2045,2045,2045,1
20240312,143900,207521330,2040,2040,2040,2040,3
20240312,143800,207515210,2045,2045,2045,2045,0
20240312,143700,207515210,2045,2045,2045,2045,0
20240312,143600,207515210,2045,2045,2045,2045,2
20240312,143500,207511120,2045,2045,2045,2045,0
20240312,143400,207511120,2045,2045,2045,2045,0
20240312,143300,207511120,2045,2045,2045,2045,0
20240312,143200,207511120,2045,2045,2045,2045,0
20240312,143100,207511120,2045,2045,2045,2045,0
20240312,143000,207511120,2045,2045,2045,2045,0
20240312,142900,207511120,2045,2040,2045,2040,9
20240312,142800,207492755,2040,2040,2045,2040,207
20240312,142700,207070470,2045,2045,2045,2045,5
20240312,142600,207060245,2040,2040,2040,2040,10
20240312,142500,207039845,2040,2040,2040,2040,0
20240312,142400,207039845,2040,2040,2040,2040,100
20240312,142300,206835845,2040,2035,2040,2035,273
20240312,142200,206280240,2040,2040,2040,2040,0
20240312,142100,206280240,2040,2040,2040,2040,1
20240312,142000,206278200,2045,2045,2045,2040,154
20240312,141900,205963650,2045,2045,2045,2045,2
20240312,141800,205959560,2045,2045,2045,2045,0
20240312,141700,205959560,2045,2045,2045,2045,0
20240312,141600,205959560,2045,2045,2045,2045,4
20240312,141500,205951380,2045,2045,2045,2045,1
20240312,141400,205949335,2045,2050,2050,2045,5
20240312,141300,205939090,2050,2045,2050,2045,170
20240312,141200,205591400,2045,2045,2045,2045,0
20240312,141100,205591400,2045,2045,2045,2045,0
20240312,141000,205591400,2045,2045,2045,2045,5
20240312,140900,205581175,2050,2050,2050,2050,0
20240312,140800,205581175,2050,2040,2050,2040,485
20240312,140700,204591765,2040,2040,2040,2040,0
20240312,140600,204591765,2040,2040,2040,2040,0
20240312,140500,204591765,2040,2040,2040,2040,0
20240312,140400,204591765,2040,2040,2040,2040,1
20240312,140300,204589725,2035,2035,2035,2035,0
20240312,140200,204589725,2035,2040,2040,2035,1342
20240312,140100,201858750,2040,2040,2040,2040,0
20240312,140000,201858750,2040,2040,2040,2040,2
20240312,135900,201854670,2040,2040,2040,2040,0
20240312,135800,201854670,2040,2040,2040,2040,0
20240312,135700,201854670,2040,2040,2040,2040,0
20240312,135600,201854670,2040,2040,2040,2040,1
20240312,135500,201852630,2040,2040,2040,2040,0
20240312,135400,201852630,2040,2040,2040,2040,2
20240312,135300,201848550,2040,2040,2040,2040,0
20240312,135200,201848550,2040,2035,2040,2035,2
20240312,135100,201844475,2035,2035,2035,2035,2
20240312,135000,201840405,2040,2040,2040,2040,1
20240312,134900,201838365,2035,2035,2035,2035,937
20240312,134800,199931570,2035,2035,2035,2035,0
20240312,134700,199931570,2035,2040,2040,2025,5007
20240312,134600,189759680,2045,2045,2045,2045,0
20240312,134500,189759680,2045,2045,2045,2045,1
20240312,134400,189757635,2040,2040,2040,2040,70
20240312,134300,189614835,2040,2040,2040,2040,2
20240312,134200,189610755,2040,2040,2040,2040,1930
20240312,134100,185673555,2045,2045,2045,2045,3125
20240312,134000,179282930,2045,2045,2045,2045,0
20240312,133900,179282930,2045,2045,2045,2045,2
20240312,133800,179278840,2045,2045,2045,2045,1
20240312,133700,179276795,2040,2040,2040,2040,322
20240312,133600,178619915,2040,2040,2040,2040,309
20240312,133500,177989555,2045,2045,2045,2045,0
20240312,133400,177989555,2045,2045,2045,2045,6
20240312,133300,177977285,2045,2040,2045,2040,227
20240312,133200,177514175,2045,2040,2045,2040,131
20240312,133100,177246800,2045,2045,2045,2045,5
20240312,133000,177236575,2045,2045,2045,2045,0
20240312,132900,177236575,2045,2045,2045,2045,0
20240312,132800,177236575,2045,2045,2045,2045,0
20240312,132700,177236575,2045,2045,2045,2045,0
20240312,132600,177236575,2045,2045,2045,2045,2
20240312,132500,177232485,2045,2045,2045,2045,0
20240312,132400,177232485,2045,2045,2045,2045,2
20240312,132300,177228395,2045,2045,2045,2045,2
20240312,132200,177224305,2050,2050,2050,2050,0
20240312,132100,177224305,2050,2045,2050,2045,110
20240312,132000,176999305,2045,2045,2045,2045,0
20240312,131900,176999305,2045,2045,2045,2045,0
20240312,131800,176999305,2045,2045,2050,2045,3
20240312,131700,176993165,2040,2040,2040,2040,0
20240312,131600,176993165,2040,2040,2040,2040,45
20240312,131500,176901365,2045,2045,2045,2045,0
20240312,131400,176901365,2045,2045,2045,2045,4
20240312,131300,176893185,2045,2045,2045,2045,12
20240312,131200,176868645,2045,2045,2045,2045,0
20240312,131100,176868645,2045,2045,2045,2045,52
20240312,131000,176762305,2045,2045,2045,2045,210
20240312,130900,176332855,2050,2050,2050,2050,0
20240312,130800,176332855,2050,2050,2050,2050,0
20240312,130700,176332855,2050,2050,2050,2050,0
20240312,130600,176332855,2050,2050,2050,2050,0
20240312,130500,176332855,2050,2050,2050,2050,0
20240312,130400,176332855,2050,2050,2050,2050,0
20240312,130300,176332855,2050,2050,2050,2050,0
20240312,130200,176332855,2050,2050,2050,2050,1
20240312,130100,176330805,2040,2045,2045,2040,100
20240312,130000,176126360,2050,2050,2050,2050,205
20240312,125900,175706110,2050,2050,2050,2050,0
20240312,125800,175706110,2050,2050,2050,2050,0
20240312,125700,175706110,2050,2050,2050,2050,0
20240312,125600,175706110,2050,2050,2050,2050,1
20240312,125500,175704060,2050,2050,2050,2050,0
20240312,125400,175704060,2050,2050,2050,2050,0
20240312,125300,175704060,2050,2050,2050,2050,5
20240312,125200,175693810,2045,2045,2045,2045,0
20240312,125100,175693810,2045,2050,2050,2045,149
20240312,125000,175388835,2050,2050,2050,2050,16
20240312,124900,175356035,2050,2050,2050,2050,3539
20240312,124800,168101085,2055,2055,2055,2055,30
20240312,124700,168039435,2055,2055,2055,2055,0
20240312,124600,168039435,2055,2055,2055,2055,0
20240312,124500,168039435,2055,2055,2055,2055,0
20240312,124400,168039435,2055,2055,2055,2055,0
20240312,124300,168039435,2055,2055,2055,2055,0
20240312,124200,168039435,2055,2055,2055,2055,100
20240312,124100,167833935,2055,2055,2055,2055,0
20240312,124000,167833935,2055,2055,2055,2055,100
20240312,123900,167628435,2055,2055,2055,2055,0
20240312,123800,167628435,2055,2050,2055,2050,31
20240312,123700,167564880,2055,2055,2055,2055,0
20240312,123600,167564880,2055,2055,2055,2055,5
20240312,123500,167554605,2055,2055,2055,2055,0
20240312,123400,167554605,2055,2055,2055,2055,0
20240312,123300,167554605,2055,2055,2055,2055,0
20240312,123200,167554605,2055,2055,2055,2055,737
20240312,123100,166040070,2055,2055,2055,2055,0
20240312,123000,166040070,2055,2055,2055,2055,0
20240312,122900,166040070,2055,2055,2055,2055,5
20240312,122800,166029795,2050,2050,2050,2050,0
20240312,122700,166029795,2050,2050,2050,2050,0
20240312,122600,166029795,2050,2050,2050,2050,1
20240312,122500,166027745,2050,2050,2050,2050,10
20240312,122400,166007245,2050,2050,2050,2050,0
20240312,122300,166007245,2050,2050,2050,2050,1
20240312,122200,166005195,2050,2050,2050,2050,0
20240312,122100,166005195,2050,2050,2050,2050,1
20240312,122000,166003145,2050,2055,2055,2050,417
20240312,121900,165148290,2050,2050,2050,2050,407
20240312,121800,164313940,2050,2050,2050,2050,0
20240312,121700,164313940,2050,2050,2050,2050,0
20240312,121600,164313940,2050,2050,2050,2050,3
20240312,121500,164307790,2050,2050,2050,2050,0
20240312,121400,164307790,2050,2050,2050,2050,10
20240312,121300,164287290,2050,2050,2050,2050,1
20240312,121200,164285240,2035,2035,2035,2035,0
20240312,121100,164285240,2035,2035,2035,2035,0
20240312,121000,164285240,2035,2040,2040,2035,2949
20240312,120900,158272275,2045,2045,2050,2045,1500
20240312,120800,155204615,2050,2050,2050,2050,200
20240312,120700,154794615,2050,2050,2050,2050,3000
20240312,120600,148644615,2060,2060,2060,2060,0
20240312,120500,148644615,2060,2060,2060,2060,2
20240312,120400,148640495,2055,2055,2055,2055,1
20240312,120300,148638440,2050,2050,2050,2050,297
20240312,120200,148029590,2060,2060,2060,2060,0
20240312,120100,148029590,2060,2060,2060,2060,0
20240312,120000,148029590,2060,2060,2060,2060,0
20240312,115900,148029590,2060,2060,2060,2060,0
20240312,115800,148029590,2060,2060,2060,2060,0
20240312,115700,148029590,2060,2060,2060,2060,0
20240312,115600,148029590,2060,2060,2060,2060,0
20240312,115500,148029590,2060,2060,2060,2060,0
20240312,115400,148029590,2060,2060,2060,2060,0
20240312,115300,148029590,2060,2060,2060,2060,0
20240312,115200,148029590,2060,2060,2060,2060,2
20240312,115100,148025470,2060,2060,2060,2060,0
20240312,115000,148025470,2060,2060,2060,2060,0
20240312,114900,148025470,2060,2060,2060,2060,0
20240312,114800,148025470,2060,2060,2060,2060,0
20240312,114700,148025470,2060,2060,2060,2060,4
20240312,114600,148017230,2060,2060,2060,2060,100
20240312,114500,147811230,2060,2060,2060,2060,0
20240312,114400,147811230,2060,2060,2060,2060,1
20240312,114300,147809170,2050,2050,2050,2050,0
20240312,114200,147809170,2050,2050,2050,2050,0
20240312,114100,147809170,2050,2050,2050,2050,0
20240312,114000,147809170,2050,2060,2060,2045,13615
20240312,113900,119889215,2065,2065,2065,2065,0
20240312,113800,119889215,2065,2065,2065,2065,8
20240312,113700,119872695,2065,2065,2065,2065,0
20240312,113600,119872695,2065,2065,2065,2065,0
20240312,113500,119872695,2065,2065,2065,2065,0
20240312,113400,119872695,2065,2065,2065,2065,1
20240312,113300,119870630,2060,2060,2060,2060,0
20240312,113200,119870630,2060,2060,2060,2060,8
20240312,113100,119854150,2060,2060,2060,2060,0
20240312,113000,119854150,2060,2060,2060,2060,0
20240312,112900,119854150,2060,2060,2060,2060,0
20240312,112800,119854150,2060,2060,2060,2060,500
20240312,112700,118824150,2060,2060,2060,2060,100
20240312,112600,118618150,2060,2060,2060,2060,0
20240312,112500,118618150,2060,2060,2060,2060,0
20240312,112400,118618150,2060,2060,2060,2060,1
20240312,112300,118616090,2055,2055,2055,2055,464
20240312,112200,117662570,2060,2060,2060,2060,1
20240312,112100,117660510,2060,2060,2060,2060,303
20240312,112000,117036330,2060,2060,2060,2060,1271
20240312,111900,114418070,2060,2060,2060,2060,0
20240312,111800,114418070,2060,2060,2060,2060,15
20240312,111700,114387170,2060,2060,2060,2060,114
20240312,111600,114152330,2060,2060,2060,2060,300
20240312,111500,113534330,2065,2065,2065,2065,0
20240312,111400,113534330,2065,2065,2065,2065,0
20240312,111300,113534330,2065,2065,2065,2065,0
20240312,111200,113534330,2065,2065,2065,2065,0
20240312,111100,113534330,2065,2065,2065,2065,0
20240312,111000,113534330,2065,2065,2065,2065,0
20240312,110900,113534330,2065,2060,2065,2060,1277
20240312,110800,110903325,2060,2060,2060,2060,991
20240312,110700,108861865,2065,2060,2065,2060,88
20240312,110600,108680335,2060,2060,2060,2060,1050
20240312,110500,106517335,2055,2055,2055,2055,1
20240312,110400,106515280,2055,2055,2055,2055,0
20240312,110300,106515280,2055,2055,2055,2055,1
20240312,110200,106513225,2060,2060,2060,2060,0
20240312,110100,106513225,2060,2060,2060,2060,0
20240312,110000,106513225,2060,2060,2060,2060,1
20240312,105900,106511165,2065,2065,2065,2065,0
20240312,105800,106511165,2065,2065,2065,2065,0
20240312,105700,106511165,2065,2065,2065,2065,4
20240312,105600,106502905,2055,2060,2065,2055,131
20240312,105500,106233120,2060,2060,2060,2060,0
20240312,105400,106233120,2060,2065,2065,2060,165
20240312,105300,105892470,2065,2065,2065,2065,160
20240312,105200,105562070,2060,2065,2065,2060,300
20240312,105100,104943070,2060,2060,2060,2060,0
20240312,105000,104943070,2060,2060,2060,2060,0
20240312,104900,104943070,2060,2060,2060,2060,0
20240312,104800,104943070,2060,2060,2060,2060,734
20240312,104700,103431030,2060,2060,2060,2060,27
20240312,104600,103375410,2065,2065,2065,2065,10
20240312,104500,103354760,2065,2065,2065,2065,0
20240312,104400,103354760,2065,2065,2065,2065,0
20240312,104300,103354760,2065,2065,2065,2065,0
20240312,104200,103354760,2065,2065,2065,2060,1641
20240312,104100,99970530,2065,2065,2065,2065,0
20240312,104000,99970530,2065,2065,2065,2065,0
20240312,103900,99970530,2065,2065,2065,2065,1
20240312,103800,99968465,2065,2060,2065,2060,54
20240312,103700,99857220,2060,2065,2065,2060,7
20240312,103600,99842775,2065,2065,2065,2065,0
20240312,103500,99842775,2065,2065,2065,2065,0
20240312,103400,99842775,2065,2065,2065,2065,0
20240312,103300,99842775,2065,2065,2065,2065,0
20240312,103200,99842775,2065,2065,2065,2065,0
20240312,103100,99842775,2065,2065,2065,2065,0
20240312,103000,99842775,2065,2065,2065,2065,0
20240312,102900,99842775,2065,2065,2065,2065,1
20240312,102800,99840710,2060,2060,2060,2060,7
20240312,102700,99826290,2060,2060,2060,2060,200
20240312,102600,99414290,2060,2060,2060,2060,0
20240312,102500,99414290,2060,2060,2060,2060,0
20240312,102400,99414290,2060,2060,2060,2060,0
20240312,102300,99414290,2060,2060,2060,2060,26
20240312,102200,99360730,2060,2060,2060,2060,134
20240312,102100,99084690,2060,2060,2060,2060,1006
20240312,102000,97012330,2065,2065,2065,2065,70
20240312,101900,96867780,2065,2065,2065,2065,0
20240312,101800,96867780,2065,2065,2065,2065,0
20240312,101700,96867780,2065,2065,2065,2065,0
20240312,101600,96867780,2065,2065,2065,2065,1
20240312,101500,96865715,2060,2060,2060,2060,0
20240312,101400,96865715,2060,2060,2060,2060,1
20240312,101300,96863655,2065,2065,2065,2065,10
20240312,101200,96843005,2065,2065,2065,2065,1
20240312,101100,96840940,2060,2060,2060,2060,0
20240312,101000,96840940,2060,2060,2060,2060,0
20240312,100900,96840940,2060,2060,2060,2060,1
20240312,100800,96838880,2055,2055,2055,2055,0
20240312,100700,96838880,2055,2065,2065,2055,958
20240312,100600,94869185,2070,2070,2070,2070,0
20240312,100500,94869185,2070,2070,2070,2070,0
20240312,100400,94869185,2070,2065,2070,2060,17
20240312,100300,94834010,2070,2060,2070,2060,4726
20240312,100200,85057015,2060,2060,2060,2060,30
20240312,100100,84995215,2055,2055,2055,2055,11
20240312,100000,84972610,2055,2055,2055,2055,2
20240312,095900,84968500,2045,2045,2045,2045,2533
20240312,095800,79788515,2045,2045,2045,2045,0
20240312,095700,79788515,2045,2050,2050,2040,1945
20240312,095600,75817930,2060,2060,2060,2060,1
20240312,095500,75815870,2045,2045,2045,2045,0
20240312,095400,75815870,2045,2060,2060,2045,1120
20240312,095300,73520665,2060,2060,2060,2060,0
20240312,095200,73520665,2060,2060,2060,2060,1
20240312,095100,73518605,2060,2060,2060,2060,0
20240312,095000,73518605,2060,2060,2060,2055,536
20240312,094900,72414825,2060,2055,2060,2055,1988
20240312,094800,68321155,2055,2055,2055,2055,3
20240312,094700,68314990,2055,2055,2055,2055,11
20240312,094600,68292385,2060,2060,2060,2060,0
20240312,094500,68292385,2060,2060,2060,2060,11
20240312,094400,68269725,2050,2050,2050,2050,2
20240312,094300,68265625,2050,2050,2050,2050,0
20240312,094200,68265625,2050,2050,2050,2050,1
20240312,094100,68263575,2060,2055,2060,2055,102
20240312,094000,68053960,2060,2060,2060,2060,1
20240312,093900,68051900,2055,2055,2055,2055,3807
20240312,093800,60228515,2060,2060,2060,2060,24
20240312,093700,60179075,2060,2060,2065,2060,630
20240312,093600,58881230,2065,2065,2065,2065,39
20240312,093500,58800695,2060,2060,2065,2060,12
20240312,093400,58775970,2065,2065,2065,2065,0
20240312,093300,58775970,2065,2065,2065,2065,18
20240312,093200,58738800,2070,2070,2070,2070,0
20240312,093100,58738800,2070,2060,2070,2060,1000
20240312,093000,56673675,2060,2060,2060,2060,0
20240312,092900,56673675,2060,2060,2060,2060,15
20240312,092800,56642775,2060,2055,2060,2055,171
20240312,092700,56291365,2070,2070,2070,2070,0
20240312,092600,56291365,2070,2070,2070,2070,0
20240312,092500,56291365,2070,2070,2070,2070,0
20240312,092400,56291365,2070,2070,2070,2070,0
20240312,092300,56291365,2070,2070,2070,2070,0
20240312,092200,56291365,2070,2070,2070,2070,0
20240312,092100,56291365,2070,2070,2070,2070,0
20240312,092000,56291365,2070,2070,2070,2070,0
20240312,091900,56291365,2070,2070,2070,2070,0
20240312,091800,56291365,2070,2070,2070,2070,0
20240312,091700,56291365,2070,2070,2070,2070,105
20240312,091600,56074015,2070,2070,2070,2070,1
20240312,091500,56071945,2065,2065,2065,2065,0
20240312,091400,56071945,2065,2065,2065,2065,2410
20240312,091300,51095295,2065,2045,2065,2045,301
20240312,091200,50479730,2045,2065,2065,2045,18
20240312,091100,50442825,2045,2045,2045,2045,0
20240312,091000,50442825,2045,2045,2045,2045,29
20240312,090900,50383520,2050,2055,2055,2050,10275
20240312,090800,29319720,2065,2060,2065,2060,43
20240312,090700,29230940,2065,2070,2070,2060,35
20240312,090600,29158595,2070,2070,2070,2050,355
20240312,090500,28428515,2070,2065,2070,2065,130
20240312,090400,28159440,2065,2070,2070,2065,88
20240312,090300,27977285,2070,2065,2070,2065,1057
20240312,090200,25794575,2065,2060,2065,2060,19
20240312,090100,25755430,2060,2060,2060,2060,388
20240312,090000,24956150,2060,2055,2060,2055,2095