stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,211500,141852420,5480,5480,5480,5480,102
20240311,211400,141852420,5480,5480,5480,5480,0
20240311,211300,141852420,5480,5480,5480,5480,0
20240311,211200,141852420,5480,5480,5480,5480,0
20240311,211100,141852420,5480,5480,5480,5480,0
20240311,211000,141852420,5480,5480,5480,5480,0
20240311,210900,141852420,5480,5480,5480,5480,0
20240311,210800,141852420,5480,5480,5480,5480,0
20240311,210700,141852420,5480,5480,5480,5480,0
20240311,210600,141852420,5480,5480,5480,5480,0
20240311,210500,141852420,5480,5480,5480,5480,0
20240311,210400,141852420,5480,5480,5480,5480,0
20240311,210300,141852420,5480,5480,5480,5480,0
20240311,210200,141852420,5480,5480,5480,5480,0
20240311,210100,141852420,5480,5480,5480,5480,0
20240311,210000,141852420,5480,5480,5480,5480,0
20240311,205900,141852420,5480,5480,5480,5480,0
20240311,205800,141852420,5480,5480,5480,5480,0
20240311,205700,141852420,5480,5480,5480,5480,0
20240311,205600,141852420,5480,5480,5480,5480,0
20240311,205500,141852420,5480,5480,5480,5480,0
20240311,205400,141852420,5480,5480,5480,5480,0
20240311,205300,141852420,5480,5480,5480,5480,0
20240311,205200,141852420,5480,5480,5480,5480,0
20240311,205100,141852420,5480,5480,5480,5480,0
20240311,205000,141852420,5480,5480,5480,5480,0
20240311,204900,141852420,5480,5480,5480,5480,0
20240311,204800,141852420,5480,5480,5480,5480,0
20240311,204700,141852420,5480,5480,5480,5480,0
20240311,204600,141852420,5480,5480,5480,5480,0
20240311,204500,141852420,5480,5480,5480,5480,102
20240311,204400,141852420,5480,5480,5480,5480,0
20240311,204300,141852420,5480,5480,5480,5480,0
20240311,204200,141852420,5480,5480,5480,5480,0
20240311,204100,141852420,5480,5480,5480,5480,0
20240311,204000,141852420,5480,5480,5480,5480,0
20240311,203900,141852420,5480,5480,5480,5480,0
20240311,203800,141852420,5480,5480,5480,5480,0
20240311,203700,141852420,5480,5480,5480,5480,0
20240311,203600,141852420,5480,5480,5480,5480,0
20240311,203500,141852420,5480,5480,5480,5480,0
20240311,203400,141852420,5480,5480,5480,5480,0
20240311,203300,141852420,5480,5480,5480,5480,0
20240311,203200,141852420,5480,5480,5480,5480,0
20240311,203100,141852420,5480,5480,5480,5480,0
20240311,203000,141852420,5480,5480,5480,5480,0
20240311,202900,141852420,5480,5480,5480,5480,0
20240311,202800,141852420,5480,5480,5480,5480,0
20240311,202700,141852420,5480,5480,5480,5480,0
20240311,202600,141852420,5480,5480,5480,5480,0
20240311,202500,141852420,5480,5480,5480,5480,0
20240311,202400,141852420,5480,5480,5480,5480,0
20240311,202300,141852420,5480,5480,5480,5480,0
20240311,202200,141852420,5480,5480,5480,5480,0
20240311,202100,141852420,5480,5480,5480,5480,0
20240311,202000,141852420,5480,5480,5480,5480,0
20240311,201900,141852420,5480,5480,5480,5480,0
20240311,201800,141852420,5480,5480,5480,5480,0
20240311,201700,141852420,5480,5480,5480,5480,0
20240311,201600,141852420,5480,5480,5480,5480,0
20240311,201500,141852420,5480,5480,5480,5480,102
20240311,201400,141852420,5480,5480,5480,5480,0
20240311,201300,141852420,5480,5480,5480,5480,0
20240311,201200,141852420,5480,5480,5480,5480,0
20240311,201100,141852420,5480,5480,5480,5480,0
20240311,201000,141852420,5480,5480,5480,5480,0
20240311,200900,141852420,5480,5480,5480,5480,0
20240311,200800,141852420,5480,5480,5480,5480,0
20240311,200700,141852420,5480,5480,5480,5480,0
20240311,200600,141852420,5480,5480,5480,5480,0
20240311,200500,141852420,5480,5480,5480,5480,0
20240311,200400,141852420,5480,5480,5480,5480,0
20240311,200300,141852420,5480,5480,5480,5480,0
20240311,200200,141852420,5480,5480,5480,5480,0
20240311,200100,141852420,5480,5480,5480,5480,0
20240311,200000,141852420,5480,5480,5480,5480,0
20240311,195900,141852420,5480,5480,5480,5480,0
20240311,195800,141852420,5480,5480,5480,5480,0
20240311,195700,141852420,5480,5480,5480,5480,0
20240311,195600,141852420,5480,5480,5480,5480,0
20240311,195500,141852420,5480,5480,5480,5480,0
20240311,195400,141852420,5480,5480,5480,5480,0
20240311,195300,141852420,5480,5480,5480,5480,0
20240311,195200,141852420,5480,5480,5480,5480,0
20240311,195100,141852420,5480,5480,5480,5480,0
20240311,195000,141852420,5480,5480,5480,5480,0
20240311,194900,141852420,5480,5480,5480,5480,0
20240311,194800,141852420,5480,5480,5480,5480,0
20240311,194700,141852420,5480,5480,5480,5480,0
20240311,194600,141852420,5480,5480,5480,5480,0
20240311,194500,141852420,5480,5480,5480,5480,102
20240311,194400,141852420,5480,5480,5480,5480,0
20240311,194300,141852420,5480,5480,5480,5480,0
20240311,194200,141852420,5480,5480,5480,5480,0
20240311,194100,141852420,5480,5480,5480,5480,0
20240311,194000,141852420,5480,5480,5480,5480,0
20240311,193900,141852420,5480,5480,5480,5480,0
20240311,193800,141852420,5480,5480,5480,5480,0
20240311,193700,141852420,5480,5480,5480,5480,0
20240311,193600,141852420,5480,5480,5480,5480,0
20240311,193500,141852420,5480,5480,5480,5480,0
20240311,193400,141852420,5480,5480,5480,5480,0
20240311,193300,141852420,5480,5480,5480,5480,0
20240311,193200,141852420,5480,5480,5480,5480,0
20240311,193100,141852420,5480,5480,5480,5480,0
20240311,193000,141852420,5480,5480,5480,5480,0
20240311,192900,141852420,5480,5480,5480,5480,0
20240311,192800,141852420,5480,5480,5480,5480,0
20240311,192700,141852420,5480,5480,5480,5480,0
20240311,192600,141852420,5480,5480,5480,5480,0
20240311,192500,141852420,5480,5480,5480,5480,0
20240311,192400,141852420,5480,5480,5480,5480,0
20240311,192300,141852420,5480,5480,5480,5480,0
20240311,192200,141852420,5480,5480,5480,5480,0
20240311,192100,141852420,5480,5480,5480,5480,0
20240311,192000,141852420,5480,5480,5480,5480,0
20240311,191900,141852420,5480,5480,5480,5480,0
20240311,191800,141852420,5480,5480,5480,5480,0
20240311,191700,141852420,5480,5480,5480,5480,0
20240311,191600,141852420,5480,5480,5480,5480,0
20240311,191500,141852420,5480,5480,5480,5480,102
20240311,191400,141852420,5480,5480,5480,5480,0
20240311,191300,141852420,5480,5480,5480,5480,0
20240311,191200,141852420,5480,5480,5480,5480,0
20240311,191100,141852420,5480,5480,5480,5480,0
20240311,191000,141852420,5480,5480,5480,5480,0
20240311,190900,141852420,5480,5480,5480,5480,0
20240311,190800,141852420,5480,5480,5480,5480,0
20240311,190700,141852420,5480,5480,5480,5480,0
20240311,190600,141852420,5480,5480,5480,5480,0
20240311,190500,141852420,5480,5480,5480,5480,0
20240311,190400,141852420,5480,5480,5480,5480,0
20240311,190300,141852420,5480,5480,5480,5480,0
20240311,190200,141852420,5480,5480,5480,5480,0
20240311,190100,141852420,5480,5480,5480,5480,0
20240311,190000,141852420,5480,5480,5480,5480,0
20240311,185900,141852420,5480,5480,5480,5480,0
20240311,185800,141852420,5480,5480,5480,5480,0
20240311,185700,141852420,5480,5480,5480,5480,0
20240311,185600,141852420,5480,5480,5480,5480,0
20240311,185500,141852420,5480,5480,5480,5480,0
20240311,185400,141852420,5480,5480,5480,5480,0
20240311,185300,141852420,5480,5480,5480,5480,0
20240311,185200,141852420,5480,5480,5480,5480,0
20240311,185100,141852420,5480,5480,5480,5480,0
20240311,185000,141852420,5480,5480,5480,5480,0
20240311,184900,141852420,5480,5480,5480,5480,0
20240311,184800,141852420,5480,5480,5480,5480,0
20240311,184700,141852420,5480,5480,5480,5480,0
20240311,184600,141852420,5480,5480,5480,5480,0
20240311,184500,141852420,5480,5480,5480,5480,102
20240311,184400,141852420,5480,5480,5480,5480,0
20240311,184300,141852420,5480,5480,5480,5480,0
20240311,184200,141852420,5480,5480,5480,5480,0
20240311,184100,141852420,5480,5480,5480,5480,0
20240311,184000,141852420,5480,5480,5480,5480,0
20240311,183900,141852420,5480,5480,5480,5480,0
20240311,183800,141852420,5480,5480,5480,5480,0
20240311,183700,141852420,5480,5480,5480,5480,0
20240311,183600,141852420,5480,5480,5480,5480,0
20240311,183500,141852420,5480,5480,5480,5480,0
20240311,183400,141852420,5480,5480,5480,5480,0
20240311,183300,141852420,5480,5480,5480,5480,0
20240311,183200,141852420,5480,5480,5480,5480,0
20240311,183100,141852420,5480,5480,5480,5480,0
20240311,183000,141852420,5480,5480,5480,5480,0
20240311,182900,141852420,5480,5480,5480,5480,0
20240311,182800,141852420,5480,5480,5480,5480,0
20240311,182700,141852420,5480,5480,5480,5480,0
20240311,182600,141852420,5480,5480,5480,5480,0
20240311,182500,141852420,5480,5480,5480,5480,0
20240311,182400,141852420,5480,5480,5480,5480,0
20240311,182300,141852420,5480,5480,5480,5480,0
20240311,182200,141852420,5480,5480,5480,5480,0
20240311,182100,141852420,5480,5480,5480,5480,0
20240311,182000,141852420,5480,5480,5480,5480,0
20240311,181900,141852420,5480,5480,5480,5480,0
20240311,181800,141852420,5480,5480,5480,5480,0
20240311,181700,141852420,5480,5480,5480,5480,0
20240311,181600,141852420,5480,5480,5480,5480,0
20240311,181500,141852420,5480,5480,5480,5480,102
20240311,181400,141852420,5480,5480,5480,5480,0
20240311,181300,141852420,5480,5480,5480,5480,0
20240311,181200,141852420,5480,5480,5480,5480,0
20240311,181100,141852420,5480,5480,5480,5480,0
20240311,181000,141852420,5480,5480,5480,5480,0
20240311,180900,141852420,5480,5480,5480,5480,0
20240311,180800,141852420,5480,5480,5480,5480,0
20240311,180700,141852420,5480,5480,5480,5480,0
20240311,180600,141852420,5480,5480,5480,5480,0
20240311,180500,141852420,5480,5480,5480,5480,0
20240311,180400,141852420,5480,5480,5480,5480,0
20240311,180300,141852420,5480,5480,5480,5480,0
20240311,180200,141852420,5480,5480,5480,5480,0
20240311,180100,141852420,5480,5480,5480,5480,0
20240311,180000,141852420,5480,5480,5480,5480,0
20240311,175900,141852420,5480,5480,5480,5480,0
20240311,175800,141852420,5480,5480,5480,5480,0
20240311,175700,141852420,5480,5480,5480,5480,0
20240311,175600,141852420,5480,5480,5480,5480,0
20240311,175500,141852420,5480,5480,5480,5480,0
20240311,175400,141852420,5480,5480,5480,5480,0
20240311,175300,141852420,5480,5480,5480,5480,0
20240311,175200,141852420,5480,5480,5480,5480,0
20240311,175100,141852420,5480,5480,5480,5480,0
20240311,175000,141852420,5480,5480,5480,5480,0
20240311,174900,141852420,5480,5480,5480,5480,0
20240311,174800,141852420,5480,5480,5480,5480,0
20240311,174700,141852420,5480,5480,5480,5480,0
20240311,174600,141852420,5480,5480,5480,5480,0
20240311,174500,141852420,5480,5480,5480,5480,102
20240311,174400,141852420,5480,5480,5480,5480,0
20240311,174300,141852420,5480,5480,5480,5480,0
20240311,174200,141852420,5480,5480,5480,5480,0
20240311,174100,141852420,5480,5480,5480,5480,0
20240311,174000,141852420,5480,5480,5480,5480,0
20240311,173900,141852420,5480,5480,5480,5480,0
20240311,173800,141852420,5480,5480,5480,5480,0
20240311,173700,141852420,5480,5480,5480,5480,0
20240311,173600,141852420,5480,5480,5480,5480,0
20240311,173500,141852420,5480,5480,5480,5480,0
20240311,173400,141852420,5480,5480,5480,5480,0
20240311,173300,141852420,5480,5480,5480,5480,0
20240311,173200,141852420,5480,5480,5480,5480,0
20240311,173100,141852420,5480,5480,5480,5480,0
20240311,173000,141852420,5480,5480,5480,5480,0
20240311,172900,141852420,5480,5480,5480,5480,0
20240311,172800,141852420,5480,5480,5480,5480,0
20240311,172700,141852420,5480,5480,5480,5480,0
20240311,172600,141852420,5480,5480,5480,5480,0
20240311,172500,141852420,5480,5480,5480,5480,0
20240311,172400,141852420,5480,5480,5480,5480,0
20240311,172300,141852420,5480,5480,5480,5480,0
20240311,172200,141852420,5480,5480,5480,5480,0
20240311,172100,141852420,5480,5480,5480,5480,0
20240311,172000,141852420,5480,5480,5480,5480,0
20240311,171900,141852420,5480,5480,5480,5480,0
20240311,171800,141852420,5480,5480,5480,5480,0
20240311,171700,141852420,5480,5480,5480,5480,0
20240311,171600,141852420,5480,5480,5480,5480,0
20240311,171500,141852420,5480,5480,5480,5480,102
20240311,171400,141852420,5480,5480,5480,5480,0
20240311,171300,141852420,5480,5480,5480,5480,0
20240311,171200,141852420,5480,5480,5480,5480,0
20240311,171100,141852420,5480,5480,5480,5480,0
20240311,171000,141852420,5480,5480,5480,5480,0
20240311,170900,141852420,5480,5480,5480,5480,0
20240311,170800,141852420,5480,5480,5480,5480,0
20240311,170700,141852420,5480,5480,5480,5480,0
20240311,170600,141852420,5480,5480,5480,5480,0
20240311,170500,141852420,5480,5480,5480,5480,0
20240311,170400,141852420,5480,5480,5480,5480,0
20240311,170300,141852420,5480,5480,5480,5480,0
20240311,170200,141852420,5480,5480,5480,5480,0
20240311,170100,141852420,5480,5480,5480,5480,0
20240311,170000,141852420,5480,5480,5480,5480,0
20240311,165900,141852420,5480,5480,5480,5480,0
20240311,165800,141852420,5480,5480,5480,5480,0
20240311,165700,141852420,5480,5480,5480,5480,0
20240311,165600,141852420,5480,5480,5480,5480,0
20240311,165500,141852420,5480,5480,5480,5480,0
20240311,165400,141852420,5480,5480,5480,5480,0
20240311,165300,141852420,5480,5480,5480,5480,0
20240311,165200,141852420,5480,5480,5480,5480,0
20240311,165100,141852420,5480,5480,5480,5480,0
20240311,165000,141852420,5480,5480,5480,5480,0
20240311,164900,141852420,5480,5480,5480,5480,0
20240311,164800,141852420,5480,5480,5480,5480,0
20240311,164700,141852420,5480,5480,5480,5480,0
20240311,164600,141852420,5480,5480,5480,5480,0
20240311,164500,141852420,5480,5480,5480,5480,102
20240311,164400,141852420,5480,5480,5480,5480,0
20240311,164300,141852420,5480,5480,5480,5480,0
20240311,164200,141852420,5480,5480,5480,5480,0
20240311,164100,141852420,5480,5480,5480,5480,0
20240311,164000,141852420,5480,5480,5480,5480,0
20240311,163900,141852420,5480,5480,5480,5480,0
20240311,163800,141852420,5480,5480,5480,5480,0
20240311,163700,141852420,5480,5480,5480,5480,0
20240311,163600,141852420,5480,5480,5480,5480,0
20240311,163500,141852420,5480,5480,5480,5480,0
20240311,163400,141852420,5480,5480,5480,5480,0
20240311,163300,141852420,5480,5480,5480,5480,0
20240311,163200,141852420,5480,5480,5480,5480,0
20240311,163100,141852420,5480,5480,5480,5480,0
20240311,163000,141852420,5480,5480,5480,5480,0
20240311,162900,141852420,5480,5480,5480,5480,0
20240311,162800,141852420,5480,5480,5480,5480,0
20240311,162700,141852420,5480,5480,5480,5480,0
20240311,162600,141852420,5480,5480,5480,5480,0
20240311,162500,141852420,5480,5480,5480,5480,0
20240311,162400,141852420,5480,5480,5480,5480,0
20240311,162300,141852420,5480,5480,5480,5480,0
20240311,162200,141852420,5480,5480,5480,5480,0
20240311,162100,141852420,5480,5480,5480,5480,0
20240311,162000,141852420,5480,5480,5480,5480,0
20240311,161900,141852420,5480,5480,5480,5480,0
20240311,161800,141852420,5480,5480,5480,5480,0
20240311,161700,141852420,5480,5480,5480,5480,0
20240311,161600,141852420,5480,5480,5480,5480,0
20240311,161500,141852420,5480,5480,5480,5480,102
20240311,161400,141852420,5480,5480,5480,5480,0
20240311,161300,141852420,5480,5480,5480,5480,0
20240311,161200,141852420,5480,5480,5480,5480,0
20240311,161100,141852420,5480,5480,5480,5480,0
20240311,161000,141852420,5480,5480,5480,5480,0
20240311,160900,141852420,5480,5480,5480,5480,0
20240311,160800,141852420,5480,5480,5480,5480,0
20240311,160700,141852420,5480,5480,5480,5480,0
20240311,160600,141852420,5480,5480,5480,5480,0
20240311,160500,141852420,5480,5480,5480,5480,0
20240311,160400,141852420,5480,5480,5480,5480,0
20240311,160300,141852420,5480,5480,5480,5480,0
20240311,160200,141852420,5480,5480,5480,5480,0
20240311,160100,141852420,5480,5480,5480,5480,0
20240311,160000,141852420,5480,5480,5480,5480,0
20240311,155900,141852420,5480,5480,5480,5480,0
20240311,155800,141852420,5480,5480,5480,5480,0
20240311,155700,141852420,5480,5480,5480,5480,0
20240311,155600,141852420,5480,5480,5480,5480,0
20240311,155500,141852420,5480,5480,5480,5480,0
20240311,155400,141852420,5480,5480,5480,5480,0
20240311,155300,141852420,5480,5480,5480,5480,0
20240311,155200,141852420,5480,5480,5480,5480,0
20240311,155100,141852420,5480,5480,5480,5480,0
20240311,155000,141852420,5480,5480,5480,5480,0
20240311,154900,141852420,5480,5480,5480,5480,0
20240311,154800,141852420,5480,5480,5480,5480,0
20240311,154700,141852420,5480,5480,5480,5480,0
20240311,154600,141852420,5480,5480,5480,5480,0
20240311,154500,141852420,5480,5480,5480,5480,102
20240311,154400,141852420,5480,5480,5480,5480,0
20240311,154300,141852420,5480,5480,5480,5480,0
20240311,154200,141852420,5480,5480,5480,5480,0
20240311,154100,141852420,5480,5480,5480,5480,0
20240311,154000,141852420,5480,5480,5480,5480,0
20240311,153900,141852420,5480,5480,5480,5480,0
20240311,153800,141852420,5480,5480,5480,5480,0
20240311,153700,141852420,5480,5480,5480,5480,0
20240311,153600,141852420,5480,5480,5480,5480,0
20240311,153500,141852420,5480,5480,5480,5480,0
20240311,153400,141852420,5480,5480,5480,5480,0
20240311,153300,141852420,5480,5480,5480,5480,0
20240311,153200,141852420,5480,5480,5480,5480,0
20240311,153100,141852420,5480,5480,5480,5480,0
20240311,153000,141852420,5480,5480,5480,5480,102
20240311,152900,141293460,5460,5460,5460,5460,0
20240311,152800,141293460,5460,5460,5460,5460,0
20240311,152700,141293460,5460,5460,5460,5460,0
20240311,152600,141293460,5460,5460,5460,5460,0
20240311,152500,141293460,5460,5460,5460,5460,0
20240311,152400,141293460,5460,5460,5460,5460,0
20240311,152300,141293460,5460,5460,5460,5460,0
20240311,152200,141293460,5460,5460,5460,5460,0
20240311,152100,141293460,5460,5460,5460,5460,0
20240311,152000,141293460,5460,5460,5460,5460,0
20240311,151900,141293460,5460,5460,5460,5460,0
20240311,151800,141293460,5460,5460,5460,5460,0
20240311,151700,141293460,5460,5460,5460,5460,0
20240311,151600,141293460,5460,5460,5460,5460,0
20240311,151500,141293460,5460,5460,5460,5460,0
20240311,151400,141293460,5460,5460,5460,5460,5
20240311,151300,141266160,5460,5460,5460,5460,4
20240311,151200,141244320,5460,5460,5460,5460,131
20240311,151100,140529060,5460,5460,5460,5460,0
20240311,151000,140529060,5460,5460,5460,5460,0
20240311,150900,140529060,5460,5460,5460,5460,0
20240311,150800,140529060,5460,5460,5460,5460,1
20240311,150700,140523600,5420,5420,5420,5420,1
20240311,150600,140518180,5430,5430,5430,5430,0
20240311,150500,140518180,5430,5430,5430,5430,100
20240311,150400,139975180,5420,5420,5420,5420,0
20240311,150300,139975180,5420,5420,5420,5420,25
20240311,150200,139839680,5420,5420,5420,5420,100
20240311,150100,139297680,5430,5430,5430,5430,13
20240311,150000,139227090,5450,5450,5450,5450,10
20240311,145900,139172590,5450,5450,5450,5450,8
20240311,145800,139128990,5450,5450,5450,5450,3
20240311,145700,139112640,5450,5450,5450,5450,4
20240311,145600,139090840,5450,5420,5450,5420,76
20240311,145500,138676690,5430,5430,5430,5430,49
20240311,145400,138410620,5430,5430,5430,5430,24
20240311,145300,138280300,5430,5430,5430,5430,0
20240311,145200,138280300,5430,5430,5430,5430,0
20240311,145100,138280300,5430,5430,5430,5430,0
20240311,145000,138280300,5430,5430,5430,5430,11
20240311,144900,138220570,5430,5430,5430,5430,0
20240311,144800,138220570,5430,5430,5430,5430,0
20240311,144700,138220570,5430,5430,5430,5430,0
20240311,144600,138220570,5430,5430,5430,5430,0
20240311,144500,138220570,5430,5450,5450,5430,1000
20240311,144400,132789980,5440,5440,5440,5440,0
20240311,144300,132789980,5440,5440,5440,5440,0
20240311,144200,132789980,5440,5440,5440,5440,1
20240311,144100,132784540,5440,5440,5440,5440,0
20240311,144000,132784540,5440,5440,5440,5440,0
20240311,143900,132784540,5440,5440,5440,5440,0
20240311,143800,132784540,5440,5440,5440,5440,0
20240311,143700,132784540,5440,5440,5440,5440,66
20240311,143600,132425500,5440,5440,5440,5440,4
20240311,143500,132403740,5440,5440,5440,5440,130
20240311,143400,131696540,5440,5440,5440,5440,88
20240311,143300,131217820,5440,5450,5450,5440,240
20240311,143200,129911820,5480,5460,5480,5460,200
20240311,143100,128817050,5460,5460,5460,5460,0
20240311,143000,128817050,5460,5460,5460,5460,3
20240311,142900,128800670,5460,5460,5460,5460,0
20240311,142800,128800670,5460,5460,5460,5460,0
20240311,142700,128800670,5460,5460,5460,5460,0
20240311,142600,128800670,5460,5460,5460,5460,0
20240311,142500,128800670,5460,5460,5460,5460,0
20240311,142400,128800670,5460,5460,5460,5460,0
20240311,142300,128800670,5460,5460,5460,5460,0
20240311,142200,128800670,5460,5460,5460,5460,0
20240311,142100,128800670,5460,5460,5460,5460,0
20240311,142000,128800670,5460,5460,5460,5460,0
20240311,141900,128800670,5460,5460,5460,5460,0
20240311,141800,128800670,5460,5460,5460,5460,0
20240311,141700,128800670,5460,5460,5460,5460,1
20240311,141600,128795210,5440,5440,5440,5440,203
20240311,141500,127690890,5440,5440,5440,5440,0
20240311,141400,127690890,5440,5440,5440,5440,0
20240311,141300,127690890,5440,5440,5440,5440,0
20240311,141200,127690890,5440,5440,5440,5440,0
20240311,141100,127690890,5440,5440,5440,5440,0
20240311,141000,127690890,5440,5440,5440,5440,0
20240311,140900,127690890,5440,5440,5440,5440,0
20240311,140800,127690890,5440,5440,5440,5440,0
20240311,140700,127690890,5440,5440,5440,5440,0
20240311,140600,127690890,5440,5440,5440,5440,0
20240311,140500,127690890,5440,5440,5440,5440,0
20240311,140400,127690890,5440,5440,5440,5440,0
20240311,140300,127690890,5440,5440,5440,5440,0
20240311,140200,127690890,5440,5450,5450,5440,250
20240311,140100,126330790,5440,5440,5440,5440,0
20240311,140000,126330790,5440,5440,5440,5440,0
20240311,135900,126330790,5440,5460,5460,5440,12
20240311,135800,126265470,5460,5460,5460,5460,0
20240311,135700,126265470,5460,5460,5460,5460,0
20240311,135600,126265470,5460,5460,5460,5460,0
20240311,135500,126265470,5460,5460,5460,5460,0
20240311,135400,126265470,5460,5460,5460,5460,0
20240311,135300,126265470,5460,5460,5460,5460,0
20240311,135200,126265470,5460,5460,5460,5460,0
20240311,135100,126265470,5460,5460,5460,5460,0
20240311,135000,126265470,5460,5460,5460,5460,0
20240311,134900,126265470,5460,5460,5460,5460,0
20240311,134800,126265470,5460,5460,5460,5460,100
20240311,134700,125719470,5460,5450,5460,5450,90
20240311,134600,125228470,5450,5450,5450,5450,0
20240311,134500,125228470,5450,5450,5450,5450,0
20240311,134400,125228470,5450,5450,5450,5450,0
20240311,134300,125228470,5450,5450,5450,5450,0
20240311,134200,125228470,5450,5450,5450,5450,0
20240311,134100,125228470,5450,5450,5450,5450,0
20240311,134000,125228470,5450,5450,5450,5450,531
20240311,133900,122334520,5450,5450,5450,5450,0
20240311,133800,122334520,5450,5450,5450,5450,0
20240311,133700,122334520,5450,5450,5450,5450,0
20240311,133600,122334520,5450,5450,5450,5450,0
20240311,133500,122334520,5450,5460,5460,5450,330
20240311,133400,120535920,5460,5460,5460,5460,405
20240311,133300,118324620,5460,5470,5470,5460,494
20240311,133200,115627290,5480,5480,5480,5480,1
20240311,133100,115621810,5480,5480,5480,5480,0
20240311,133000,115621810,5480,5480,5480,5480,1
20240311,132900,115616330,5480,5480,5480,5480,4
20240311,132800,115594410,5480,5480,5480,5480,2
20240311,132700,115583450,5480,5480,5480,5480,0
20240311,132600,115583450,5480,5480,5480,5480,2
20240311,132500,115572490,5480,5480,5480,5480,1
20240311,132400,115567010,5480,5480,5480,5480,7
20240311,132300,115528650,5480,5480,5480,5480,23
20240311,132200,115402610,5480,5480,5480,5480,15
20240311,132100,115320410,5480,5480,5480,5480,36
20240311,132000,115123130,5480,5480,5480,5480,23
20240311,131900,114997090,5480,5480,5480,5480,40
20240311,131800,114777890,5480,5480,5480,5480,49
20240311,131700,114509370,5480,5480,5480,5480,51
20240311,131600,114229890,5480,5480,5480,5480,6
20240311,131500,114197010,5480,5480,5480,5480,83
20240311,131400,113742170,5480,5480,5480,5480,0
20240311,131300,113742170,5480,5480,5480,5480,0
20240311,131200,113742170,5480,5480,5480,5480,2
20240311,131100,113731210,5480,5480,5480,5480,8
20240311,131000,113687370,5480,5480,5480,5480,0
20240311,130900,113687370,5480,5480,5480,5480,2
20240311,130800,113676410,5480,5480,5480,5480,2
20240311,130700,113665450,5480,5480,5480,5480,7
20240311,130600,113627090,5480,5480,5480,5480,9
20240311,130500,113577770,5480,5480,5480,5480,6
20240311,130400,113544890,5450,5450,5450,5450,0
20240311,130300,113544890,5450,5450,5450,5450,0
20240311,130200,113544890,5450,5450,5450,5450,0
20240311,130100,113544890,5450,5450,5450,5450,0
20240311,130000,113544890,5450,5450,5450,5450,0
20240311,125900,113544890,5450,5450,5450,5450,0
20240311,125800,113544890,5450,5450,5450,5450,0
20240311,125700,113544890,5450,5450,5450,5450,0
20240311,125600,113544890,5450,5450,5450,5450,0
20240311,125500,113544890,5450,5450,5450,5450,10
20240311,125400,113490390,5450,5450,5450,5450,0
20240311,125300,113490390,5450,5480,5480,5450,562
20240311,125200,110423740,5480,5480,5480,5480,30
20240311,125100,110259340,5480,5480,5480,5480,0
20240311,125000,110259340,5480,5480,5480,5480,20
20240311,124900,110149740,5480,5480,5480,5480,3
20240311,124800,110133300,5490,5490,5490,5480,94
20240311,124700,109617270,5490,5490,5490,5490,50
20240311,124600,109342770,5490,5490,5490,5490,0
20240311,124500,109342770,5490,5490,5490,5490,2
20240311,124400,109331790,5500,5500,5500,5500,0
20240311,124300,109331790,5500,5500,5500,5500,0
20240311,124200,109331790,5500,5500,5500,5500,29
20240311,124100,109172290,5490,5490,5490,5490,50
20240311,124000,108897790,5480,5480,5480,5480,1725
20240311,123900,99444790,5470,5470,5470,5470,377
20240311,123800,97382600,5470,5470,5470,5470,0
20240311,123700,97382600,5470,5470,5470,5470,0
20240311,123600,97382600,5470,5470,5470,5470,0
20240311,123500,97382600,5470,5470,5470,5470,0
20240311,123400,97382600,5470,5470,5470,5470,0
20240311,123300,97382600,5470,5470,5470,5470,0
20240311,123200,97382600,5470,5470,5470,5470,4
20240311,123100,97360720,5460,5460,5460,5460,0
20240311,123000,97360720,5460,5460,5460,5460,0
20240311,122900,97360720,5460,5460,5460,5460,0
20240311,122800,97360720,5460,5460,5460,5460,0
20240311,122700,97360720,5460,5460,5460,5460,0
20240311,122600,97360720,5460,5460,5460,5460,0
20240311,122500,97360720,5460,5460,5460,5460,2
20240311,122400,97349800,5460,5460,5460,5460,0
20240311,122300,97349800,5460,5460,5460,5460,300
20240311,122200,95711800,5470,5470,5470,5470,0
20240311,122100,95711800,5470,5470,5470,5470,0
20240311,122000,95711800,5470,5470,5470,5470,0
20240311,121900,95711800,5470,5470,5470,5470,0
20240311,121800,95711800,5470,5470,5470,5470,0
20240311,121700,95711800,5470,5470,5470,5470,0
20240311,121600,95711800,5470,5470,5470,5470,31
20240311,121500,95542230,5470,5470,5470,5470,2
20240311,121400,95531290,5470,5470,5470,5470,0
20240311,121300,95531290,5470,5470,5470,5470,2
20240311,121200,95520350,5470,5470,5470,5470,0
20240311,121100,95520350,5470,5470,5470,5470,0
20240311,121000,95520350,5470,5470,5470,5470,0
20240311,120900,95520350,5470,5470,5470,5470,30
20240311,120800,95356250,5470,5470,5470,5470,0
20240311,120700,95356250,5470,5470,5470,5470,0
20240311,120600,95356250,5470,5470,5470,5470,3
20240311,120500,95339840,5460,5460,5460,5460,0
20240311,120400,95339840,5460,5460,5460,5460,0
20240311,120300,95339840,5460,5460,5460,5460,0
20240311,120200,95339840,5460,5460,5460,5460,0
20240311,120100,95339840,5460,5460,5460,5460,0
20240311,120000,95339840,5460,5460,5460,5460,150
20240311,115900,94520840,5460,5470,5470,5460,1001
20240311,115800,89055370,5470,5470,5470,5470,49
20240311,115700,88787340,5470,5470,5470,5470,0
20240311,115600,88787340,5470,5470,5470,5470,0
20240311,115500,88787340,5470,5470,5470,5470,0
20240311,115400,88787340,5470,5470,5470,5470,4
20240311,115300,88765460,5470,5470,5470,5470,0
20240311,115200,88765460,5470,5470,5470,5470,9
20240311,115100,88716230,5460,5460,5460,5460,0
20240311,115000,88716230,5460,5460,5460,5460,0
20240311,114900,88716230,5460,5460,5460,5460,0
20240311,114800,88716230,5460,5460,5460,5460,0
20240311,114700,88716230,5460,5460,5460,5460,100
20240311,114600,88170230,5460,5460,5460,5460,1
20240311,114500,88164770,5470,5470,5470,5470,0
20240311,114400,88164770,5470,5460,5470,5460,217
20240311,114300,86978980,5470,5470,5470,5470,0
20240311,114200,86978980,5470,5470,5470,5470,8
20240311,114100,86935220,5470,5470,5470,5470,4
20240311,114000,86913340,5470,5470,5470,5470,0
20240311,113900,86913340,5470,5470,5470,5470,0
20240311,113800,86913340,5470,5470,5470,5470,100
20240311,113700,86366340,5480,5480,5480,5480,10
20240311,113600,86311540,5480,5480,5480,5480,62
20240311,113500,85971780,5480,5480,5480,5480,0
20240311,113400,85971780,5480,5480,5480,5480,73
20240311,113300,85571740,5480,5480,5480,5480,0
20240311,113200,85571740,5480,5480,5480,5480,0
20240311,113100,85571740,5480,5480,5480,5480,0
20240311,113000,85571740,5480,5460,5480,5460,2094
20240311,112900,74108100,5440,5440,5440,5440,0
20240311,112800,74108100,5440,5440,5440,5440,0
20240311,112700,74108100,5440,5440,5440,5440,0
20240311,112600,74108100,5440,5440,5440,5440,0
20240311,112500,74108100,5440,5440,5440,5440,137
20240311,112400,73362820,5440,5450,5450,5440,213
20240311,112300,72203970,5450,5450,5450,5450,0
20240311,112200,72203970,5450,5450,5450,5450,0
20240311,112100,72203970,5450,5450,5450,5450,6
20240311,112000,72171270,5450,5450,5450,5450,0
20240311,111900,72171270,5450,5450,5450,5450,17
20240311,111800,72078620,5450,5450,5450,5450,18
20240311,111700,71980520,5440,5440,5440,5440,9
20240311,111600,71931560,5440,5440,5440,5440,0
20240311,111500,71931560,5440,5440,5440,5440,4
20240311,111400,71909800,5440,5440,5440,5440,30
20240311,111300,71746600,5440,5440,5440,5440,0
20240311,111200,71746600,5440,5440,5440,5440,0
20240311,111100,71746600,5440,5440,5440,5440,0
20240311,111000,71746600,5440,5440,5440,5440,0
20240311,110900,71746600,5440,5440,5440,5440,0
20240311,110800,71746600,5440,5440,5440,5440,0
20240311,110700,71746600,5440,5440,5440,5440,0
20240311,110600,71746600,5440,5440,5440,5440,200
20240311,110500,70658600,5440,5440,5440,5440,90
20240311,110400,70169000,5450,5450,5450,5450,20
20240311,110300,70060000,5450,5440,5450,5440,434
20240311,110200,67699000,5450,5440,5450,5440,554
20240311,110100,64685230,5460,5460,5460,5460,0
20240311,110000,64685230,5460,5450,5460,5450,6
20240311,105900,64652520,5450,5450,5450,5450,0
20240311,105800,64652520,5450,5450,5450,5450,130
20240311,105700,63944020,5450,5420,5450,5420,11
20240311,105600,63884370,5420,5420,5450,5420,1047
20240311,105500,58180340,5430,5420,5430,5420,3
20240311,105400,58164060,5420,5420,5420,5420,0
20240311,105300,58164060,5420,5420,5420,5420,2
20240311,105200,58153220,5440,5440,5440,5440,0
20240311,105100,58153220,5440,5430,5440,5420,1024
20240311,105000,52583080,5440,5430,5440,5430,2
20240311,104900,52572210,5440,5440,5440,5440,0
20240311,104800,52572210,5440,5440,5440,5440,0
20240311,104700,52572210,5440,5430,5440,5430,10
20240311,104600,52517900,5440,5440,5440,5440,1
20240311,104500,52512460,5420,5410,5420,5410,615
20240311,104400,49181470,5410,5410,5410,5410,0
20240311,104300,49181470,5410,5410,5410,5410,0
20240311,104200,49181470,5410,5410,5410,5410,4
20240311,104100,49159830,5390,5390,5390,5390,251
20240311,104000,47806940,5390,5390,5390,5390,0
20240311,103900,47806940,5390,5390,5390,5390,1
20240311,103800,47801550,5390,5390,5390,5390,9
20240311,103700,47753040,5390,5390,5390,5390,550
20240311,103600,44788540,5390,5390,5390,5390,22
20240311,103500,44669960,5390,5390,5390,5390,0
20240311,103400,44669960,5390,5390,5390,5390,0
20240311,103300,44669960,5390,5380,5390,5380,125
20240311,103200,43996760,5380,5390,5390,5380,123
20240311,103100,43334020,5390,5390,5390,5390,40
20240311,103000,43118420,5390,5390,5390,5390,0
20240311,102900,43118420,5390,5390,5390,5390,10
20240311,102800,43064520,5390,5390,5390,5390,0
20240311,102700,43064520,5390,5390,5390,5390,23
20240311,102600,42940550,5390,5390,5390,5390,0
20240311,102500,42940550,5390,5390,5390,5390,1
20240311,102400,42935160,5390,5390,5390,5390,1
20240311,102300,42929770,5370,5370,5370,5370,1
20240311,102200,42924400,5370,5370,5370,5370,0
20240311,102100,42924400,5370,5360,5370,5360,508
20240311,102000,40196520,5370,5370,5370,5370,0
20240311,101900,40196520,5370,5370,5370,5370,0
20240311,101800,40196520,5370,5370,5370,5370,0
20240311,101700,40196520,5370,5370,5370,5360,670
20240311,101600,36600320,5370,5380,5380,5370,531
20240311,101500,33748270,5400,5400,5400,5400,0
20240311,101400,33748270,5400,5380,5400,5380,65
20240311,101300,33398530,5390,5390,5390,5390,0
20240311,101200,33398530,5390,5390,5390,5390,240
20240311,101100,32104930,5390,5390,5390,5390,0
20240311,101000,32104930,5390,5390,5390,5390,0
20240311,100900,32104930,5390,5390,5390,5390,111
20240311,100800,31506640,5420,5420,5420,5420,0
20240311,100700,31506640,5420,5420,5420,5410,3
20240311,100600,31490390,5400,5400,5400,5400,29
20240311,100500,31333790,5400,5400,5400,5400,0
20240311,100400,31333790,5400,5400,5400,5400,0
20240311,100300,31333790,5400,5400,5400,5400,0
20240311,100200,31333790,5400,5400,5400,5400,0
20240311,100100,31333790,5400,5400,5400,5400,0
20240311,100000,31333790,5400,5380,5400,5380,21
20240311,095900,31220790,5370,5370,5370,5370,0
20240311,095800,31220790,5370,5370,5370,5370,0
20240311,095700,31220790,5370,5370,5370,5370,0
20240311,095600,31220790,5370,5370,5370,5370,0
20240311,095500,31220790,5370,5370,5370,5370,48
20240311,095400,30963030,5380,5390,5390,5380,101
20240311,095300,30419640,5400,5400,5400,5400,14
20240311,095200,30344040,5400,5400,5400,5400,26
20240311,095100,30203640,5400,5400,5400,5400,7
20240311,095000,30165840,5440,5430,5440,5430,11
20240311,094900,30106100,5400,5410,5410,5400,537
20240311,094800,27205260,5410,5410,5410,5410,103
20240311,094700,26648030,5410,5410,5410,5410,40
20240311,094600,26431630,5410,5370,5410,5370,721
20240311,094500,22542720,5400,5400,5400,5400,21
20240311,094400,22429320,5400,5380,5400,5380,24
20240311,094300,22300000,5380,5380,5380,5380,24
20240311,094200,22170880,5380,5380,5380,5380,223
20240311,094100,20971140,5380,5380,5380,5370,412
20240311,094000,18758310,5380,5380,5380,5380,0
20240311,093900,18758310,5380,5380,5380,5380,0
20240311,093800,18758310,5380,5390,5390,5380,537
20240311,093700,15869220,5400,5390,5400,5390,144
20240311,093600,15092590,5390,5390,5390,5390,0
20240311,093500,15092590,5390,5390,5390,5390,81
20240311,093400,14656000,5380,5390,5390,5380,106
20240311,093300,14085230,5380,5380,5380,5380,108
20240311,093200,13504190,5380,5370,5380,5370,138
20240311,093100,12763090,5370,5370,5370,5370,85
20240311,093000,12306640,5360,5360,5360,5360,0
20240311,092900,12306640,5360,5360,5360,5360,0
20240311,092800,12306640,5360,5360,5360,5360,0
20240311,092700,12306640,5360,5360,5360,5360,0
20240311,092600,12306640,5360,5360,5360,5360,201
20240311,092500,11229280,5390,5360,5390,5360,174
20240311,092400,10296430,5360,5370,5370,5360,210
20240311,092300,9170230,5370,5390,5390,5370,207
20240311,092200,8057330,5390,5390,5390,5390,28
20240311,092100,7906410,5390,5390,5390,5390,50
20240311,092000,7636910,5390,5390,5390,5390,222
20240311,091900,6440330,5390,5390,5390,5390,106
20240311,091800,5868990,5390,5390,5390,5390,0
20240311,091700,5868990,5390,5390,5390,5390,0
20240311,091600,5868990,5390,5390,5390,5390,0
20240311,091500,5868990,5390,5390,5390,5390,0
20240311,091400,5868990,5390,5390,5390,5390,0
20240311,091300,5868990,5390,5390,5390,5390,380
20240311,091200,3820790,5400,5400,5400,5400,100
20240311,091100,3280790,5400,5400,5400,5400,0
20240311,091000,3280790,5400,5400,5400,5400,340
20240311,090900,1444790,5420,5410,5420,5410,26
20240311,090800,1304010,5410,5410,5410,5410,86
20240311,090700,838750,5420,5420,5420,5420,10
20240311,090600,784550,5420,5420,5420,5420,21
20240311,090500,670730,5420,5420,5420,5420,6
20240311,090400,638210,5420,5420,5420,5420,8
20240311,090300,594850,5420,5420,5420,5380,12
20240311,090200,529970,5420,5420,5420,5420,8
20240311,090100,486610,5420,5420,5420,5380,10
20240311,090000,432490,5420,5410,5420,5380,80