stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,201500,320513555,3455,3455,3455,3455,2076
20240312,201400,320513555,3455,3455,3455,3455,0
20240312,201300,320513555,3455,3455,3455,3455,0
20240312,201200,320513555,3455,3455,3455,3455,0
20240312,201100,320513555,3455,3455,3455,3455,0
20240312,201000,320513555,3455,3455,3455,3455,0
20240312,200900,320513555,3455,3455,3455,3455,0
20240312,200800,320513555,3455,3455,3455,3455,0
20240312,200700,320513555,3455,3455,3455,3455,0
20240312,200600,320513555,3455,3455,3455,3455,0
20240312,200500,320513555,3455,3455,3455,3455,0
20240312,200400,320513555,3455,3455,3455,3455,0
20240312,200300,320513555,3455,3455,3455,3455,0
20240312,200200,320513555,3455,3455,3455,3455,0
20240312,200100,320513555,3455,3455,3455,3455,0
20240312,200000,320513555,3455,3455,3455,3455,0
20240312,195900,320513555,3455,3455,3455,3455,0
20240312,195800,320513555,3455,3455,3455,3455,0
20240312,195700,320513555,3455,3455,3455,3455,0
20240312,195600,320513555,3455,3455,3455,3455,0
20240312,195500,320513555,3455,3455,3455,3455,0
20240312,195400,320513555,3455,3455,3455,3455,0
20240312,195300,320513555,3455,3455,3455,3455,0
20240312,195200,320513555,3455,3455,3455,3455,0
20240312,195100,320513555,3455,3455,3455,3455,0
20240312,195000,320513555,3455,3455,3455,3455,0
20240312,194900,320513555,3455,3455,3455,3455,0
20240312,194800,320513555,3455,3455,3455,3455,0
20240312,194700,320513555,3455,3455,3455,3455,0
20240312,194600,320513555,3455,3455,3455,3455,0
20240312,194500,320513555,3455,3455,3455,3455,2076
20240312,194400,320513555,3455,3455,3455,3455,0
20240312,194300,320513555,3455,3455,3455,3455,0
20240312,194200,320513555,3455,3455,3455,3455,0
20240312,194100,320513555,3455,3455,3455,3455,0
20240312,194000,320513555,3455,3455,3455,3455,0
20240312,193900,320513555,3455,3455,3455,3455,0
20240312,193800,320513555,3455,3455,3455,3455,0
20240312,193700,320513555,3455,3455,3455,3455,0
20240312,193600,320513555,3455,3455,3455,3455,0
20240312,193500,320513555,3455,3455,3455,3455,0
20240312,193400,320513555,3455,3455,3455,3455,0
20240312,193300,320513555,3455,3455,3455,3455,0
20240312,193200,320513555,3455,3455,3455,3455,0
20240312,193100,320513555,3455,3455,3455,3455,0
20240312,193000,320513555,3455,3455,3455,3455,0
20240312,192900,320513555,3455,3455,3455,3455,0
20240312,192800,320513555,3455,3455,3455,3455,0
20240312,192700,320513555,3455,3455,3455,3455,0
20240312,192600,320513555,3455,3455,3455,3455,0
20240312,192500,320513555,3455,3455,3455,3455,0
20240312,192400,320513555,3455,3455,3455,3455,0
20240312,192300,320513555,3455,3455,3455,3455,0
20240312,192200,320513555,3455,3455,3455,3455,0
20240312,192100,320513555,3455,3455,3455,3455,0
20240312,192000,320513555,3455,3455,3455,3455,0
20240312,191900,320513555,3455,3455,3455,3455,0
20240312,191800,320513555,3455,3455,3455,3455,0
20240312,191700,320513555,3455,3455,3455,3455,0
20240312,191600,320513555,3455,3455,3455,3455,0
20240312,191500,320513555,3455,3455,3455,3455,2076
20240312,191400,320513555,3455,3455,3455,3455,0
20240312,191300,320513555,3455,3455,3455,3455,0
20240312,191200,320513555,3455,3455,3455,3455,0
20240312,191100,320513555,3455,3455,3455,3455,0
20240312,191000,320513555,3455,3455,3455,3455,0
20240312,190900,320513555,3455,3455,3455,3455,0
20240312,190800,320513555,3455,3455,3455,3455,0
20240312,190700,320513555,3455,3455,3455,3455,0
20240312,190600,320513555,3455,3455,3455,3455,0
20240312,190500,320513555,3455,3455,3455,3455,0
20240312,190400,320513555,3455,3455,3455,3455,0
20240312,190300,320513555,3455,3455,3455,3455,0
20240312,190200,320513555,3455,3455,3455,3455,0
20240312,190100,320513555,3455,3455,3455,3455,0
20240312,190000,320513555,3455,3455,3455,3455,0
20240312,185900,320513555,3455,3455,3455,3455,0
20240312,185800,320513555,3455,3455,3455,3455,0
20240312,185700,320513555,3455,3455,3455,3455,0
20240312,185600,320513555,3455,3455,3455,3455,0
20240312,185500,320513555,3455,3455,3455,3455,0
20240312,185400,320513555,3455,3455,3455,3455,0
20240312,185300,320513555,3455,3455,3455,3455,0
20240312,185200,320513555,3455,3455,3455,3455,0
20240312,185100,320513555,3455,3455,3455,3455,0
20240312,185000,320513555,3455,3455,3455,3455,0
20240312,184900,320513555,3455,3455,3455,3455,0
20240312,184800,320513555,3455,3455,3455,3455,0
20240312,184700,320513555,3455,3455,3455,3455,0
20240312,184600,320513555,3455,3455,3455,3455,0
20240312,184500,320513555,3455,3455,3455,3455,2076
20240312,184400,320513555,3455,3455,3455,3455,0
20240312,184300,320513555,3455,3455,3455,3455,0
20240312,184200,320513555,3455,3455,3455,3455,0
20240312,184100,320513555,3455,3455,3455,3455,0
20240312,184000,320513555,3455,3455,3455,3455,0
20240312,183900,320513555,3455,3455,3455,3455,0
20240312,183800,320513555,3455,3455,3455,3455,0
20240312,183700,320513555,3455,3455,3455,3455,0
20240312,183600,320513555,3455,3455,3455,3455,0
20240312,183500,320513555,3455,3455,3455,3455,0
20240312,183400,320513555,3455,3455,3455,3455,0
20240312,183300,320513555,3455,3455,3455,3455,0
20240312,183200,320513555,3455,3455,3455,3455,0
20240312,183100,320513555,3455,3455,3455,3455,0
20240312,183000,320513555,3455,3455,3455,3455,0
20240312,182900,320513555,3455,3455,3455,3455,0
20240312,182800,320513555,3455,3455,3455,3455,0
20240312,182700,320513555,3455,3455,3455,3455,0
20240312,182600,320513555,3455,3455,3455,3455,0
20240312,182500,320513555,3455,3455,3455,3455,0
20240312,182400,320513555,3455,3455,3455,3455,0
20240312,182300,320513555,3455,3455,3455,3455,0
20240312,182200,320513555,3455,3455,3455,3455,0
20240312,182100,320513555,3455,3455,3455,3455,0
20240312,182000,320513555,3455,3455,3455,3455,0
20240312,181900,320513555,3455,3455,3455,3455,0
20240312,181800,320513555,3455,3455,3455,3455,0
20240312,181700,320513555,3455,3455,3455,3455,0
20240312,181600,320513555,3455,3455,3455,3455,0
20240312,181500,320513555,3455,3455,3455,3455,2076
20240312,181400,320513555,3455,3455,3455,3455,0
20240312,181300,320513555,3455,3455,3455,3455,0
20240312,181200,320513555,3455,3455,3455,3455,0
20240312,181100,320513555,3455,3455,3455,3455,0
20240312,181000,320513555,3455,3455,3455,3455,0
20240312,180900,320513555,3455,3455,3455,3455,0
20240312,180800,320513555,3455,3455,3455,3455,0
20240312,180700,320513555,3455,3455,3455,3455,0
20240312,180600,320513555,3455,3455,3455,3455,0
20240312,180500,320513555,3455,3455,3455,3455,0
20240312,180400,320513555,3455,3455,3455,3455,0
20240312,180300,320513555,3455,3455,3455,3455,0
20240312,180200,320513555,3455,3455,3455,3455,0
20240312,180100,320513555,3455,3455,3455,3455,0
20240312,180000,320513555,3455,3455,3455,3455,0
20240312,175900,320513555,3455,3455,3455,3455,0
20240312,175800,320513555,3455,3455,3455,3455,0
20240312,175700,320513555,3455,3455,3455,3455,0
20240312,175600,320513555,3455,3455,3455,3455,0
20240312,175500,320513555,3455,3455,3455,3455,0
20240312,175400,320513555,3455,3455,3455,3455,0
20240312,175300,320513555,3455,3455,3455,3455,0
20240312,175200,320513555,3455,3455,3455,3455,0
20240312,175100,320513555,3455,3455,3455,3455,0
20240312,175000,320513555,3455,3455,3455,3455,0
20240312,174900,320513555,3455,3455,3455,3455,0
20240312,174800,320513555,3455,3455,3455,3455,0
20240312,174700,320513555,3455,3455,3455,3455,0
20240312,174600,320513555,3455,3455,3455,3455,0
20240312,174500,320513555,3455,3455,3455,3455,2076
20240312,174400,320513555,3455,3455,3455,3455,0
20240312,174300,320513555,3455,3455,3455,3455,0
20240312,174200,320513555,3455,3455,3455,3455,0
20240312,174100,320513555,3455,3455,3455,3455,0
20240312,174000,320513555,3455,3455,3455,3455,0
20240312,173900,320513555,3455,3455,3455,3455,0
20240312,173800,320513555,3455,3455,3455,3455,0
20240312,173700,320513555,3455,3455,3455,3455,0
20240312,173600,320513555,3455,3455,3455,3455,0
20240312,173500,320513555,3455,3455,3455,3455,0
20240312,173400,320513555,3455,3455,3455,3455,0
20240312,173300,320513555,3455,3455,3455,3455,0
20240312,173200,320513555,3455,3455,3455,3455,0
20240312,173100,320513555,3455,3455,3455,3455,0
20240312,173000,320513555,3455,3455,3455,3455,0
20240312,172900,320513555,3455,3455,3455,3455,0
20240312,172800,320513555,3455,3455,3455,3455,0
20240312,172700,320513555,3455,3455,3455,3455,0
20240312,172600,320513555,3455,3455,3455,3455,0
20240312,172500,320513555,3455,3455,3455,3455,0
20240312,172400,320513555,3455,3455,3455,3455,0
20240312,172300,320513555,3455,3455,3455,3455,0
20240312,172200,320513555,3455,3455,3455,3455,0
20240312,172100,320513555,3455,3455,3455,3455,0
20240312,172000,320513555,3455,3455,3455,3455,0
20240312,171900,320513555,3455,3455,3455,3455,0
20240312,171800,320513555,3455,3455,3455,3455,0
20240312,171700,320513555,3455,3455,3455,3455,0
20240312,171600,320513555,3455,3455,3455,3455,0
20240312,171500,320513555,3455,3455,3455,3455,2076
20240312,171400,320513555,3455,3455,3455,3455,0
20240312,171300,320513555,3455,3455,3455,3455,0
20240312,171200,320513555,3455,3455,3455,3455,0
20240312,171100,320513555,3455,3455,3455,3455,0
20240312,171000,320513555,3455,3455,3455,3455,0
20240312,170900,320513555,3455,3455,3455,3455,0
20240312,170800,320513555,3455,3455,3455,3455,0
20240312,170700,320513555,3455,3455,3455,3455,0
20240312,170600,320513555,3455,3455,3455,3455,0
20240312,170500,320513555,3455,3455,3455,3455,0
20240312,170400,320513555,3455,3455,3455,3455,0
20240312,170300,320513555,3455,3455,3455,3455,0
20240312,170200,320513555,3455,3455,3455,3455,0
20240312,170100,320513555,3455,3455,3455,3455,0
20240312,170000,320513555,3455,3455,3455,3455,0
20240312,165900,320513555,3455,3455,3455,3455,0
20240312,165800,320513555,3455,3455,3455,3455,0
20240312,165700,320513555,3455,3455,3455,3455,0
20240312,165600,320513555,3455,3455,3455,3455,0
20240312,165500,320513555,3455,3455,3455,3455,0
20240312,165400,320513555,3455,3455,3455,3455,0
20240312,165300,320513555,3455,3455,3455,3455,0
20240312,165200,320513555,3455,3455,3455,3455,0
20240312,165100,320513555,3455,3455,3455,3455,0
20240312,165000,320513555,3455,3455,3455,3455,0
20240312,164900,320513555,3455,3455,3455,3455,0
20240312,164800,320513555,3455,3455,3455,3455,0
20240312,164700,320513555,3455,3455,3455,3455,0
20240312,164600,320513555,3455,3455,3455,3455,0
20240312,164500,320513555,3455,3455,3455,3455,2076
20240312,164400,320513555,3455,3455,3455,3455,0
20240312,164300,320513555,3455,3455,3455,3455,0
20240312,164200,320513555,3455,3455,3455,3455,0
20240312,164100,320513555,3455,3455,3455,3455,0
20240312,164000,320513555,3455,3455,3455,3455,0
20240312,163900,320513555,3455,3455,3455,3455,0
20240312,163800,320513555,3455,3455,3455,3455,0
20240312,163700,320513555,3455,3455,3455,3455,0
20240312,163600,320513555,3455,3455,3455,3455,0
20240312,163500,320513555,3455,3455,3455,3455,0
20240312,163400,320513555,3455,3455,3455,3455,0
20240312,163300,320513555,3455,3455,3455,3455,0
20240312,163200,320513555,3455,3455,3455,3455,0
20240312,163100,320513555,3455,3455,3455,3455,0
20240312,163000,320513555,3455,3455,3455,3455,0
20240312,162900,320513555,3455,3455,3455,3455,0
20240312,162800,320513555,3455,3455,3455,3455,0
20240312,162700,320513555,3455,3455,3455,3455,0
20240312,162600,320513555,3455,3455,3455,3455,0
20240312,162500,320513555,3455,3455,3455,3455,0
20240312,162400,320513555,3455,3455,3455,3455,0
20240312,162300,320513555,3455,3455,3455,3455,0
20240312,162200,320513555,3455,3455,3455,3455,0
20240312,162100,320513555,3455,3455,3455,3455,0
20240312,162000,320513555,3455,3455,3455,3455,0
20240312,161900,320513555,3455,3455,3455,3455,0
20240312,161800,320513555,3455,3455,3455,3455,0
20240312,161700,320513555,3455,3455,3455,3455,0
20240312,161600,320513555,3455,3455,3455,3455,0
20240312,161500,320513555,3455,3455,3455,3455,2076
20240312,161400,320513555,3455,3455,3455,3455,0
20240312,161300,320513555,3455,3455,3455,3455,0
20240312,161200,320513555,3455,3455,3455,3455,0
20240312,161100,320513555,3455,3455,3455,3455,0
20240312,161000,320513555,3455,3455,3455,3455,0
20240312,160900,320513555,3455,3455,3455,3455,0
20240312,160800,320513555,3455,3455,3455,3455,0
20240312,160700,320513555,3455,3455,3455,3455,0
20240312,160600,320513555,3455,3455,3455,3455,0
20240312,160500,320513555,3455,3455,3455,3455,0
20240312,160400,320513555,3455,3455,3455,3455,0
20240312,160300,320513555,3455,3455,3455,3455,0
20240312,160200,320513555,3455,3455,3455,3455,0
20240312,160100,320513555,3455,3455,3455,3455,0
20240312,160000,320513555,3455,3455,3455,3455,0
20240312,155900,320513555,3455,3455,3455,3455,0
20240312,155800,320513555,3455,3455,3455,3455,0
20240312,155700,320513555,3455,3455,3455,3455,0
20240312,155600,320513555,3455,3455,3455,3455,0
20240312,155500,320513555,3455,3455,3455,3455,0
20240312,155400,320513555,3455,3455,3455,3455,0
20240312,155300,320513555,3455,3455,3455,3455,0
20240312,155200,320513555,3455,3455,3455,3455,0
20240312,155100,320513555,3455,3455,3455,3455,0
20240312,155000,320513555,3455,3455,3455,3455,0
20240312,154900,320513555,3455,3455,3455,3455,0
20240312,154800,320513555,3455,3455,3455,3455,0
20240312,154700,320513555,3455,3455,3455,3455,0
20240312,154600,320513555,3455,3455,3455,3455,0
20240312,154500,320513555,3455,3455,3455,3455,2076
20240312,154400,320513555,3455,3455,3455,3455,0
20240312,154300,320513555,3455,3455,3455,3455,0
20240312,154200,320513555,3455,3455,3455,3455,0
20240312,154100,320513555,3455,3455,3455,3455,0
20240312,154000,320513555,3455,3455,3455,3455,0
20240312,153900,320513555,3455,3455,3455,3455,0
20240312,153800,320513555,3455,3455,3455,3455,0
20240312,153700,320513555,3455,3455,3455,3455,0
20240312,153600,320513555,3455,3455,3455,3455,0
20240312,153500,320513555,3455,3455,3455,3455,0
20240312,153400,320513555,3455,3455,3455,3455,0
20240312,153300,320513555,3455,3455,3455,3455,0
20240312,153200,320513555,3455,3455,3455,3455,0
20240312,153100,320513555,3455,3455,3455,3455,0
20240312,153000,320513555,3455,3455,3455,3455,2076
20240312,152900,313340975,3450,3450,3450,3450,0
20240312,152800,313340975,3450,3450,3450,3450,0
20240312,152700,313340975,3450,3450,3450,3450,0
20240312,152600,313340975,3450,3450,3450,3450,0
20240312,152500,313340975,3450,3450,3450,3450,0
20240312,152400,313340975,3450,3450,3450,3450,0
20240312,152300,313340975,3450,3450,3450,3450,0
20240312,152200,313340975,3450,3450,3450,3450,0
20240312,152100,313340975,3450,3450,3450,3450,0
20240312,152000,313340975,3450,3450,3450,3450,0
20240312,151900,313340975,3450,3445,3450,3445,22
20240312,151800,313265145,3445,3445,3445,3445,8
20240312,151700,313237585,3445,3445,3450,3445,9
20240312,151600,313206575,3445,3450,3450,3445,9
20240312,151500,313175565,3450,3455,3455,3450,2962
20240312,151400,302956650,3450,3450,3455,3450,85
20240312,151300,302663200,3450,3450,3450,3450,7
20240312,151200,302639050,3450,3455,3455,3450,4412
20240312,151100,287399035,3455,3455,3455,3455,2704
20240312,151000,278056715,3455,3455,3455,3455,2
20240312,150900,278049805,3455,3455,3455,3455,2
20240312,150800,278042895,3450,3455,3455,3450,201
20240312,150700,277348690,3455,3455,3455,3455,2
20240312,150600,277341780,3455,3455,3455,3455,3
20240312,150500,277331415,3455,3450,3455,3450,1166
20240312,150400,273307890,3450,3450,3450,3450,334
20240312,150300,272155590,3450,3450,3450,3450,2
20240312,150200,272148690,3450,3450,3450,3450,4
20240312,150100,272134890,3450,3450,3450,3450,2
20240312,150000,272127990,3450,3450,3450,3450,62
20240312,145900,271914090,3450,3450,3450,3450,4
20240312,145800,271900290,3450,3450,3450,3450,2
20240312,145700,271893390,3450,3450,3450,3450,2
20240312,145600,271886490,3450,3450,3450,3450,4
20240312,145500,271872690,3450,3450,3450,3450,40
20240312,145400,271734690,3450,3450,3450,3450,0
20240312,145300,271734690,3450,3450,3450,3450,0
20240312,145200,271734690,3450,3450,3450,3450,0
20240312,145100,271734690,3450,3450,3450,3450,0
20240312,145000,271734690,3450,3450,3450,3450,0
20240312,144900,271734690,3450,3450,3450,3450,3
20240312,144800,271724340,3450,3450,3450,3450,100
20240312,144700,271379340,3445,3445,3445,3445,0
20240312,144600,271379340,3445,3445,3445,3445,0
20240312,144500,271379340,3445,3445,3445,3445,0
20240312,144400,271379340,3445,3445,3445,3445,5
20240312,144300,271362115,3455,3455,3455,3455,4
20240312,144200,271348295,3455,3455,3455,3455,2
20240312,144100,271341385,3455,3455,3455,3455,2
20240312,144000,271334475,3455,3455,3455,3455,4
20240312,143900,271320655,3455,3455,3455,3455,2
20240312,143800,271313745,3455,3455,3455,3455,2
20240312,143700,271306835,3455,3455,3455,3455,33
20240312,143600,271192820,3445,3450,3450,3445,303
20240312,143500,270148965,3450,3455,3455,3450,375
20240312,143400,268855210,3450,3450,3450,3450,59
20240312,143300,268651660,3450,3450,3450,3450,0
20240312,143200,268651660,3450,3450,3450,3450,92
20240312,143100,268334260,3450,3450,3450,3450,4
20240312,143000,268320460,3450,3450,3450,3450,28
20240312,142900,268223860,3450,3450,3450,3450,2
20240312,142800,268216960,3450,3450,3450,3450,4
20240312,142700,268203160,3450,3450,3450,3450,2902
20240312,142600,258191260,3450,3450,3450,3450,2
20240312,142500,258184360,3450,3450,3450,3450,2
20240312,142400,258177460,3450,3450,3450,3450,4
20240312,142300,258163660,3450,3450,3450,3450,2
20240312,142200,258156760,3450,3450,3450,3450,2
20240312,142100,258149860,3450,3450,3450,3450,4
20240312,142000,258136060,3450,3450,3450,3450,2
20240312,141900,258129160,3450,3450,3450,3450,2
20240312,141800,258122260,3450,3450,3450,3450,4
20240312,141700,258108460,3450,3450,3450,3450,2
20240312,141600,258101560,3450,3450,3450,3450,7
20240312,141500,258077410,3450,3450,3450,3450,4
20240312,141400,258063610,3450,3450,3450,3450,342
20240312,141300,256883710,3450,3450,3450,3450,7
20240312,141200,256859560,3450,3450,3450,3450,6
20240312,141100,256838860,3445,3445,3445,3445,0
20240312,141000,256838860,3445,3445,3445,3445,0
20240312,140900,256838860,3445,3445,3445,3445,0
20240312,140800,256838860,3445,3445,3445,3445,0
20240312,140700,256838860,3445,3445,3445,3445,0
20240312,140600,256838860,3445,3445,3445,3445,5
20240312,140500,256821635,3450,3450,3450,3450,4
20240312,140400,256807835,3445,3445,3445,3445,0
20240312,140300,256807835,3445,3445,3445,3445,0
20240312,140200,256807835,3445,3445,3445,3445,0
20240312,140100,256807835,3445,3445,3445,3445,0
20240312,140000,256807835,3445,3445,3445,3445,0
20240312,135900,256807835,3445,3445,3445,3445,953
20240312,135800,253524750,3445,3450,3450,3445,917
20240312,135700,250365675,3450,3450,3450,3450,2
20240312,135600,250358775,3450,3450,3450,3450,44
20240312,135500,250206975,3450,3450,3450,3450,2
20240312,135400,250200075,3450,3450,3450,3450,2
20240312,135300,250193175,3450,3450,3450,3450,4
20240312,135200,250179375,3450,3450,3450,3450,102
20240312,135100,249827475,3450,3450,3450,3450,2
20240312,135000,249820575,3450,3450,3450,3450,4
20240312,134900,249806775,3450,3450,3450,3450,2
20240312,134800,249799875,3450,3450,3450,3450,2
20240312,134700,249792975,3445,3450,3450,3445,802
20240312,134600,247030075,3450,3450,3450,3450,2
20240312,134500,247023175,3450,3450,3450,3450,2
20240312,134400,247016275,3450,3450,3450,3450,4
20240312,134300,247002475,3450,3450,3450,3450,2
20240312,134200,246995575,3450,3450,3450,3450,2
20240312,134100,246988675,3450,3450,3450,3450,4
20240312,134000,246974875,3455,3455,3455,3455,2
20240312,133900,246967965,3455,3455,3455,3455,2
20240312,133800,246961055,3455,3455,3455,3455,4
20240312,133700,246947235,3455,3455,3455,3455,2
20240312,133600,246940325,3455,3455,3455,3455,3
20240312,133500,246929960,3450,3450,3450,3450,102
20240312,133400,246578060,3450,3450,3450,3450,4
20240312,133300,246564260,3450,3450,3450,3450,2
20240312,133200,246557360,3455,3455,3455,3455,2
20240312,133100,246550450,3455,3455,3455,3455,4
20240312,133000,246536630,3455,3455,3455,3455,2
20240312,132900,246529720,3455,3455,3455,3455,2
20240312,132800,246522810,3455,3455,3455,3455,4
20240312,132700,246508990,3455,3455,3455,3455,2
20240312,132600,246502080,3455,3455,3455,3455,651
20240312,132500,244252875,3450,3450,3450,3450,8
20240312,132400,244225275,3450,3450,3450,3450,0
20240312,132300,244225275,3450,3450,3450,3450,146
20240312,132200,243721575,3450,3450,3450,3450,4
20240312,132100,243707775,3455,3455,3455,3455,2
20240312,132000,243700865,3455,3455,3455,3455,2
20240312,131900,243693955,3455,3455,3455,3455,4
20240312,131800,243680135,3455,3455,3455,3455,2
20240312,131700,243673225,3455,3455,3455,3455,2
20240312,131600,243666315,3455,3455,3455,3455,4
20240312,131500,243652495,3455,3455,3455,3455,3
20240312,131400,243642130,3445,3445,3445,3445,155
20240312,131300,243108155,3450,3455,3455,3450,71
20240312,131200,242862930,3445,3445,3445,3445,1046
20240312,131100,239259460,3455,3455,3455,3455,2
20240312,131000,239252550,3455,3455,3455,3455,302
20240312,130900,238209140,3440,3440,3440,3440,0
20240312,130800,238209140,3440,3440,3440,3440,0
20240312,130700,238209140,3440,3450,3450,3440,8856
20240312,130600,207731580,3450,3450,3450,3450,0
20240312,130500,207731580,3450,3455,3455,3450,58
20240312,130400,207531470,3455,3455,3455,3455,2
20240312,130300,207524560,3455,3455,3455,3455,4
20240312,130200,207510740,3455,3455,3455,3455,6
20240312,130100,207490010,3450,3450,3450,3450,0
20240312,130000,207490010,3450,3450,3450,3450,41
20240312,125900,207348560,3450,3450,3450,3450,0
20240312,125800,207348560,3450,3450,3450,3450,0
20240312,125700,207348560,3450,3450,3450,3450,0
20240312,125600,207348560,3450,3450,3450,3450,0
20240312,125500,207348560,3450,3450,3450,3450,0
20240312,125400,207348560,3450,3450,3450,3450,0
20240312,125300,207348560,3450,3450,3450,3450,0
20240312,125200,207348560,3450,3450,3450,3450,2
20240312,125100,207341660,3445,3445,3445,3445,100
20240312,125000,206997160,3440,3440,3440,3440,0
20240312,124900,206997160,3440,3440,3440,3440,0
20240312,124800,206997160,3440,3445,3450,3440,2319
20240312,124700,199013195,3450,3450,3450,3450,2158
20240312,124600,191568095,3450,3455,3455,3450,218
20240312,124500,190815990,3455,3455,3455,3455,13
20240312,124400,190771075,3455,3455,3455,3455,0
20240312,124300,190771075,3455,3455,3455,3455,0
20240312,124200,190771075,3455,3455,3455,3455,0
20240312,124100,190771075,3455,3455,3455,3455,4
20240312,124000,190757255,3455,3455,3455,3455,2
20240312,123900,190750345,3455,3455,3455,3455,2
20240312,123800,190743435,3455,3455,3455,3455,4
20240312,123700,190729615,3455,3455,3455,3455,2
20240312,123600,190722705,3455,3455,3455,3455,2
20240312,123500,190715795,3455,3455,3455,3455,4
20240312,123400,190701975,3455,3455,3455,3455,2
20240312,123300,190695065,3455,3455,3455,3455,2
20240312,123200,190688155,3455,3455,3455,3455,4
20240312,123100,190674335,3455,3455,3455,3455,2
20240312,123000,190667425,3455,3455,3455,3455,2
20240312,122900,190660515,3455,3455,3455,3455,4
20240312,122800,190646695,3455,3455,3455,3455,2
20240312,122700,190639785,3455,3455,3455,3455,2
20240312,122600,190632875,3455,3455,3455,3455,54
20240312,122500,190446305,3455,3455,3455,3455,2
20240312,122400,190439395,3455,3455,3455,3455,129
20240312,122300,189993700,3455,3455,3455,3455,1504
20240312,122200,184797380,3455,3455,3455,3455,1
20240312,122100,184793925,3450,3450,3450,3450,0
20240312,122000,184793925,3450,3450,3450,3450,0
20240312,121900,184793925,3450,3450,3450,3450,0
20240312,121800,184793925,3450,3450,3450,3450,0
20240312,121700,184793925,3450,3450,3450,3450,0
20240312,121600,184793925,3450,3450,3450,3450,0
20240312,121500,184793925,3450,3450,3450,3450,0
20240312,121400,184793925,3450,3450,3450,3450,0
20240312,121300,184793925,3450,3450,3450,3450,0
20240312,121200,184793925,3450,3450,3450,3450,2
20240312,121100,184787025,3450,3450,3450,3450,2
20240312,121000,184780125,3450,3450,3450,3450,4
20240312,120900,184766325,3450,3450,3450,3450,2
20240312,120800,184759425,3450,3450,3450,3450,2
20240312,120700,184752525,3450,3450,3450,3450,4
20240312,120600,184738725,3450,3450,3450,3450,2
20240312,120500,184731825,3450,3450,3450,3450,2
20240312,120400,184724925,3450,3450,3450,3450,3
20240312,120300,184714575,3450,3450,3450,3450,1205
20240312,120200,180557325,3450,3450,3450,3450,0
20240312,120100,180557325,3450,3455,3455,3450,27
20240312,120000,180464155,3455,3455,3455,3455,2
20240312,115900,180457245,3455,3455,3455,3455,2
20240312,115800,180450335,3455,3455,3455,3455,4
20240312,115700,180436515,3455,3455,3455,3455,2
20240312,115600,180429605,3455,3455,3455,3455,2
20240312,115500,180422695,3455,3455,3455,3455,4
20240312,115400,180408875,3455,3455,3455,3455,2
20240312,115300,180401965,3455,3455,3455,3455,2
20240312,115200,180395055,3455,3455,3455,3455,2
20240312,115100,180388145,3455,3455,3455,3455,4
20240312,115000,180374325,3460,3460,3460,3460,2
20240312,114900,180367405,3460,3460,3460,3460,2
20240312,114800,180360485,3450,3450,3450,3450,50
20240312,114700,180187985,3450,3455,3455,3450,574
20240312,114600,178207675,3455,3455,3455,3455,200
20240312,114500,177516675,3455,3455,3455,3455,4
20240312,114400,177502855,3455,3460,3460,3455,12
20240312,114300,177461385,3460,3460,3460,3460,3
20240312,114200,177451005,3460,3460,3460,3460,4
20240312,114100,177437165,3460,3460,3460,3460,2
20240312,114000,177430245,3460,3460,3460,3460,2
20240312,113900,177423325,3460,3460,3460,3460,4
20240312,113800,177409485,3460,3460,3460,3460,2
20240312,113700,177402565,3460,3460,3460,3460,2
20240312,113600,177395645,3460,3460,3460,3460,4
20240312,113500,177381805,3460,3460,3460,3460,2
20240312,113400,177374885,3460,3460,3460,3460,3
20240312,113300,177364505,3450,3455,3460,3450,3003
20240312,113200,166975275,3455,3455,3455,3455,10
20240312,113100,166940725,3455,3455,3455,3455,2
20240312,113000,166933815,3460,3455,3460,3455,4
20240312,112900,166919980,3460,3455,3460,3455,4
20240312,112800,166906145,3450,3450,3450,3450,7
20240312,112700,166881995,3460,3460,3460,3460,2
20240312,112600,166875075,3460,3455,3460,3455,20
20240312,112500,166805960,3460,3455,3460,3455,104
20240312,112400,166446135,3460,3455,3460,3455,502
20240312,112300,164710025,3455,3455,3455,3455,6
20240312,112200,164689295,3445,3445,3445,3445,0
20240312,112100,164689295,3445,3450,3450,3445,23
20240312,112000,164610010,3450,3450,3450,3450,0
20240312,111900,164610010,3450,3450,3450,3450,1
20240312,111800,164606560,3455,3455,3455,3455,3
20240312,111700,164596195,3450,3450,3450,3450,0
20240312,111600,164596195,3450,3450,3450,3450,120
20240312,111500,164182195,3450,3450,3450,3450,0
20240312,111400,164182195,3450,3450,3450,3450,412
20240312,111300,162760795,3445,3445,3445,3445,0
20240312,111200,162760795,3445,3445,3445,3445,0
20240312,111100,162760795,3445,3445,3445,3445,0
20240312,111000,162760795,3445,3445,3445,3445,0
20240312,110900,162760795,3445,3445,3445,3445,0
20240312,110800,162760795,3445,3445,3445,3445,0
20240312,110700,162760795,3445,3445,3445,3445,0
20240312,110600,162760795,3445,3445,3445,3445,0
20240312,110500,162760795,3445,3445,3445,3445,0
20240312,110400,162760795,3445,3445,3445,3445,1003
20240312,110300,159305460,3445,3445,3445,3445,1001
20240312,110200,155857015,3445,3445,3445,3445,1003
20240312,110100,152401680,3445,3445,3445,3445,3
20240312,110000,152391345,3445,3445,3445,3445,3
20240312,105900,152381010,3445,3445,3445,3445,2
20240312,105800,152374120,3445,3445,3445,3445,4
20240312,105700,152360340,3445,3445,3445,3445,2
20240312,105600,152353450,3445,3445,3445,3445,1
20240312,105500,152350005,3445,3450,3450,3445,1004
20240312,105400,148891205,3450,3450,3450,3450,2
20240312,105300,148884305,3450,3450,3450,3450,2
20240312,105200,148877405,3450,3450,3450,3450,4
20240312,105100,148863605,3450,3450,3450,3450,2
20240312,105000,148856705,3450,3450,3450,3450,2
20240312,104900,148849805,3450,3445,3450,3445,4
20240312,104800,148836010,3450,3445,3450,3445,2
20240312,104700,148829115,3450,3445,3450,3445,2
20240312,104600,148822220,3450,3445,3450,3445,4
20240312,104500,148808430,3450,3445,3450,3445,642
20240312,104400,146593540,3445,3445,3445,3445,2
20240312,104300,146586650,3445,3440,3445,3440,3004
20240312,104200,136245515,3440,3440,3440,3440,2
20240312,104100,136238635,3440,3440,3440,3440,2
20240312,104000,136231755,3440,3440,3440,3440,4
20240312,103900,136217995,3440,3440,3440,3440,2
20240312,103800,136211115,3440,3440,3440,3440,102
20240312,103700,135860235,3440,3440,3440,3440,2
20240312,103600,135853355,3440,3440,3440,3440,4
20240312,103500,135839595,3440,3440,3440,3440,2
20240312,103400,135832715,3440,3440,3440,3440,2
20240312,103300,135825835,3440,3445,3445,3440,2094
20240312,103200,128622305,3450,3450,3450,3450,2
20240312,103100,128615405,3450,3450,3450,3450,2
20240312,103000,128608505,3450,3450,3450,3450,4
20240312,102900,128594705,3450,3450,3450,3450,2
20240312,102800,128587805,3450,3450,3450,3450,2
20240312,102700,128580905,3450,3450,3450,3450,4
20240312,102600,128567105,3450,3450,3450,3450,2
20240312,102500,128560205,3450,3450,3450,3450,102
20240312,102400,128208305,3450,3450,3450,3450,4
20240312,102300,128194505,3450,3450,3450,3450,2
20240312,102200,128187605,3450,3450,3450,3450,3
20240312,102100,128177255,3445,3450,3450,3445,22
20240312,102000,128101405,3450,3455,3455,3450,2504
20240312,101900,119462595,3455,3445,3475,3445,9901
20240312,101800,85213965,3445,3445,3445,3445,4
20240312,101700,85200185,3450,3450,3450,3450,21
20240312,101600,85127735,3450,3440,3450,3440,61
20240312,101500,84917585,3455,3445,3455,3445,4
20240312,101400,84903785,3455,3445,3455,3445,2
20240312,101300,84896885,3455,3445,3455,3445,2
20240312,101200,84889985,3455,3445,3455,3445,2
20240312,101100,84883085,3455,3445,3455,3445,4
20240312,101000,84869285,3455,3445,3455,3445,2
20240312,100900,84862385,3455,3445,3455,3445,1456
20240312,100800,79831925,3455,3435,3455,3435,4669
20240312,100700,63725005,3425,3430,3430,3425,2450
20240312,100600,55328735,3430,3435,3435,3430,761
20240312,100500,52717450,3435,3435,3435,3435,4
20240312,100400,52703710,3435,3435,3435,3435,4
20240312,100300,52689970,3435,3435,3435,3435,2
20240312,100200,52683100,3435,3435,3435,3435,3
20240312,100100,52672795,3430,3430,3430,3430,2
20240312,100000,52665935,3430,3430,3430,3430,2
20240312,095900,52659075,3430,3430,3430,3430,4
20240312,095800,52645355,3430,3430,3430,3430,2
20240312,095700,52638495,3430,3430,3430,3430,2
20240312,095600,52631635,3430,3430,3430,3430,4
20240312,095500,52617915,3430,3430,3430,3430,2
20240312,095400,52611055,3430,3430,3430,3430,2
20240312,095300,52604195,3430,3430,3430,3430,4
20240312,095200,52590475,3430,3425,3430,3425,3
20240312,095100,52580195,3425,3425,3425,3425,23
20240312,095000,52501420,3420,3420,3420,3420,102
20240312,094900,52152580,3420,3420,3420,3420,2
20240312,094800,52145740,3420,3420,3420,3420,2
20240312,094700,52138900,3420,3420,3420,3420,2
20240312,094600,52132060,3420,3420,3420,3420,4
20240312,094500,52118380,3420,3420,3420,3420,12
20240312,094400,52077340,3420,3420,3420,3420,402
20240312,094300,50702500,3420,3420,3420,3420,5
20240312,094200,50685400,3420,3420,3420,3420,2
20240312,094100,50678560,3420,3415,3420,3415,225
20240312,094000,49910175,3410,3410,3410,3410,1
20240312,093900,49906765,3410,3410,3410,3410,2
20240312,093800,49899945,3410,3410,3410,3410,5
20240312,093700,49882895,3410,3415,3415,3410,619
20240312,093600,47772090,3415,3410,3415,3410,1503
20240312,093500,42646855,3410,3415,3415,3410,1019
20240312,093400,39170785,3420,3425,3440,3420,2688
20240312,093300,29977800,3415,3415,3415,3415,0
20240312,093200,29977800,3415,3415,3415,3415,0
20240312,093100,29977800,3415,3415,3415,3415,0
20240312,093000,29977800,3415,3415,3415,3415,129
20240312,092900,29537265,3415,3420,3420,3415,724
20240312,092800,27062305,3420,3420,3420,3420,504
20240312,092700,25338625,3420,3430,3430,3420,117
20240312,092600,24938315,3430,3430,3430,3430,2
20240312,092500,24931455,3430,3430,3430,3430,4
20240312,092400,24917735,3430,3435,3435,3425,1501
20240312,092300,19776675,3435,3435,3435,3435,93
20240312,092200,19457220,3430,3430,3430,3430,1
20240312,092100,19453790,3430,3430,3430,3430,1
20240312,092000,19450360,3430,3435,3435,3420,716
20240312,091900,16999995,3435,3435,3440,3435,8
20240312,091800,16972510,3440,3435,3440,3435,34
20240312,091700,16855710,3435,3440,3440,3435,6
20240312,091600,16835090,3440,3440,3440,3440,2
20240312,091500,16828210,3440,3440,3440,3440,119
20240312,091400,16418850,3440,3440,3440,3440,48
20240312,091300,16253730,3440,3440,3440,3440,3
20240312,091200,16243410,3415,3415,3415,3415,32
20240312,091100,16134130,3420,3430,3445,3420,635
20240312,091000,13957695,3420,3420,3420,3420,0
20240312,090900,13957695,3420,3405,3420,3405,1152
20240312,090800,10034755,3405,3425,3425,3405,2185
20240312,090700,2567110,3425,3425,3425,3425,162
20240312,090600,2012260,3430,3435,3435,3430,414
20240312,090500,591630,3435,3435,3435,3435,0
20240312,090400,591630,3435,3435,3435,3435,0
20240312,090300,591630,3435,3440,3440,3435,62
20240312,090200,378650,3440,3440,3440,3440,2
20240312,090100,371770,3440,3440,3440,3440,4
20240312,090000,358010,3440,3445,3445,3440,104