stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,211500,121927220,5440,5440,5440,5440,1676
20240312,211400,121927220,5440,5440,5440,5440,0
20240312,211300,121927220,5440,5440,5440,5440,0
20240312,211200,121927220,5440,5440,5440,5440,0
20240312,211100,121927220,5440,5440,5440,5440,0
20240312,211000,121927220,5440,5440,5440,5440,0
20240312,210900,121927220,5440,5440,5440,5440,0
20240312,210800,121927220,5440,5440,5440,5440,0
20240312,210700,121927220,5440,5440,5440,5440,0
20240312,210600,121927220,5440,5440,5440,5440,0
20240312,210500,121927220,5440,5440,5440,5440,0
20240312,210400,121927220,5440,5440,5440,5440,0
20240312,210300,121927220,5440,5440,5440,5440,0
20240312,210200,121927220,5440,5440,5440,5440,0
20240312,210100,121927220,5440,5440,5440,5440,0
20240312,210000,121927220,5440,5440,5440,5440,0
20240312,205900,121927220,5440,5440,5440,5440,0
20240312,205800,121927220,5440,5440,5440,5440,0
20240312,205700,121927220,5440,5440,5440,5440,0
20240312,205600,121927220,5440,5440,5440,5440,0
20240312,205500,121927220,5440,5440,5440,5440,0
20240312,205400,121927220,5440,5440,5440,5440,0
20240312,205300,121927220,5440,5440,5440,5440,0
20240312,205200,121927220,5440,5440,5440,5440,0
20240312,205100,121927220,5440,5440,5440,5440,0
20240312,205000,121927220,5440,5440,5440,5440,0
20240312,204900,121927220,5440,5440,5440,5440,0
20240312,204800,121927220,5440,5440,5440,5440,0
20240312,204700,121927220,5440,5440,5440,5440,0
20240312,204600,121927220,5440,5440,5440,5440,0
20240312,204500,121927220,5440,5440,5440,5440,1676
20240312,204400,121927220,5440,5440,5440,5440,0
20240312,204300,121927220,5440,5440,5440,5440,0
20240312,204200,121927220,5440,5440,5440,5440,0
20240312,204100,121927220,5440,5440,5440,5440,0
20240312,204000,121927220,5440,5440,5440,5440,0
20240312,203900,121927220,5440,5440,5440,5440,0
20240312,203800,121927220,5440,5440,5440,5440,0
20240312,203700,121927220,5440,5440,5440,5440,0
20240312,203600,121927220,5440,5440,5440,5440,0
20240312,203500,121927220,5440,5440,5440,5440,0
20240312,203400,121927220,5440,5440,5440,5440,0
20240312,203300,121927220,5440,5440,5440,5440,0
20240312,203200,121927220,5440,5440,5440,5440,0
20240312,203100,121927220,5440,5440,5440,5440,0
20240312,203000,121927220,5440,5440,5440,5440,0
20240312,202900,121927220,5440,5440,5440,5440,0
20240312,202800,121927220,5440,5440,5440,5440,0
20240312,202700,121927220,5440,5440,5440,5440,0
20240312,202600,121927220,5440,5440,5440,5440,0
20240312,202500,121927220,5440,5440,5440,5440,0
20240312,202400,121927220,5440,5440,5440,5440,0
20240312,202300,121927220,5440,5440,5440,5440,0
20240312,202200,121927220,5440,5440,5440,5440,0
20240312,202100,121927220,5440,5440,5440,5440,0
20240312,202000,121927220,5440,5440,5440,5440,0
20240312,201900,121927220,5440,5440,5440,5440,0
20240312,201800,121927220,5440,5440,5440,5440,0
20240312,201700,121927220,5440,5440,5440,5440,0
20240312,201600,121927220,5440,5440,5440,5440,0
20240312,201500,121927220,5440,5440,5440,5440,1676
20240312,201400,121927220,5440,5440,5440,5440,0
20240312,201300,121927220,5440,5440,5440,5440,0
20240312,201200,121927220,5440,5440,5440,5440,0
20240312,201100,121927220,5440,5440,5440,5440,0
20240312,201000,121927220,5440,5440,5440,5440,0
20240312,200900,121927220,5440,5440,5440,5440,0
20240312,200800,121927220,5440,5440,5440,5440,0
20240312,200700,121927220,5440,5440,5440,5440,0
20240312,200600,121927220,5440,5440,5440,5440,0
20240312,200500,121927220,5440,5440,5440,5440,0
20240312,200400,121927220,5440,5440,5440,5440,0
20240312,200300,121927220,5440,5440,5440,5440,0
20240312,200200,121927220,5440,5440,5440,5440,0
20240312,200100,121927220,5440,5440,5440,5440,0
20240312,200000,121927220,5440,5440,5440,5440,0
20240312,195900,121927220,5440,5440,5440,5440,0
20240312,195800,121927220,5440,5440,5440,5440,0
20240312,195700,121927220,5440,5440,5440,5440,0
20240312,195600,121927220,5440,5440,5440,5440,0
20240312,195500,121927220,5440,5440,5440,5440,0
20240312,195400,121927220,5440,5440,5440,5440,0
20240312,195300,121927220,5440,5440,5440,5440,0
20240312,195200,121927220,5440,5440,5440,5440,0
20240312,195100,121927220,5440,5440,5440,5440,0
20240312,195000,121927220,5440,5440,5440,5440,0
20240312,194900,121927220,5440,5440,5440,5440,0
20240312,194800,121927220,5440,5440,5440,5440,0
20240312,194700,121927220,5440,5440,5440,5440,0
20240312,194600,121927220,5440,5440,5440,5440,0
20240312,194500,121927220,5440,5440,5440,5440,1676
20240312,194400,121927220,5440,5440,5440,5440,0
20240312,194300,121927220,5440,5440,5440,5440,0
20240312,194200,121927220,5440,5440,5440,5440,0
20240312,194100,121927220,5440,5440,5440,5440,0
20240312,194000,121927220,5440,5440,5440,5440,0
20240312,193900,121927220,5440,5440,5440,5440,0
20240312,193800,121927220,5440,5440,5440,5440,0
20240312,193700,121927220,5440,5440,5440,5440,0
20240312,193600,121927220,5440,5440,5440,5440,0
20240312,193500,121927220,5440,5440,5440,5440,0
20240312,193400,121927220,5440,5440,5440,5440,0
20240312,193300,121927220,5440,5440,5440,5440,0
20240312,193200,121927220,5440,5440,5440,5440,0
20240312,193100,121927220,5440,5440,5440,5440,0
20240312,193000,121927220,5440,5440,5440,5440,0
20240312,192900,121927220,5440,5440,5440,5440,0
20240312,192800,121927220,5440,5440,5440,5440,0
20240312,192700,121927220,5440,5440,5440,5440,0
20240312,192600,121927220,5440,5440,5440,5440,0
20240312,192500,121927220,5440,5440,5440,5440,0
20240312,192400,121927220,5440,5440,5440,5440,0
20240312,192300,121927220,5440,5440,5440,5440,0
20240312,192200,121927220,5440,5440,5440,5440,0
20240312,192100,121927220,5440,5440,5440,5440,0
20240312,192000,121927220,5440,5440,5440,5440,0
20240312,191900,121927220,5440,5440,5440,5440,0
20240312,191800,121927220,5440,5440,5440,5440,0
20240312,191700,121927220,5440,5440,5440,5440,0
20240312,191600,121927220,5440,5440,5440,5440,0
20240312,191500,121927220,5440,5440,5440,5440,1676
20240312,191400,121927220,5440,5440,5440,5440,0
20240312,191300,121927220,5440,5440,5440,5440,0
20240312,191200,121927220,5440,5440,5440,5440,0
20240312,191100,121927220,5440,5440,5440,5440,0
20240312,191000,121927220,5440,5440,5440,5440,0
20240312,190900,121927220,5440,5440,5440,5440,0
20240312,190800,121927220,5440,5440,5440,5440,0
20240312,190700,121927220,5440,5440,5440,5440,0
20240312,190600,121927220,5440,5440,5440,5440,0
20240312,190500,121927220,5440,5440,5440,5440,0
20240312,190400,121927220,5440,5440,5440,5440,0
20240312,190300,121927220,5440,5440,5440,5440,0
20240312,190200,121927220,5440,5440,5440,5440,0
20240312,190100,121927220,5440,5440,5440,5440,0
20240312,190000,121927220,5440,5440,5440,5440,0
20240312,185900,121927220,5440,5440,5440,5440,0
20240312,185800,121927220,5440,5440,5440,5440,0
20240312,185700,121927220,5440,5440,5440,5440,0
20240312,185600,121927220,5440,5440,5440,5440,0
20240312,185500,121927220,5440,5440,5440,5440,0
20240312,185400,121927220,5440,5440,5440,5440,0
20240312,185300,121927220,5440,5440,5440,5440,0
20240312,185200,121927220,5440,5440,5440,5440,0
20240312,185100,121927220,5440,5440,5440,5440,0
20240312,185000,121927220,5440,5440,5440,5440,0
20240312,184900,121927220,5440,5440,5440,5440,0
20240312,184800,121927220,5440,5440,5440,5440,0
20240312,184700,121927220,5440,5440,5440,5440,0
20240312,184600,121927220,5440,5440,5440,5440,0
20240312,184500,121927220,5440,5440,5440,5440,1676
20240312,184400,121927220,5440,5440,5440,5440,0
20240312,184300,121927220,5440,5440,5440,5440,0
20240312,184200,121927220,5440,5440,5440,5440,0
20240312,184100,121927220,5440,5440,5440,5440,0
20240312,184000,121927220,5440,5440,5440,5440,0
20240312,183900,121927220,5440,5440,5440,5440,0
20240312,183800,121927220,5440,5440,5440,5440,0
20240312,183700,121927220,5440,5440,5440,5440,0
20240312,183600,121927220,5440,5440,5440,5440,0
20240312,183500,121927220,5440,5440,5440,5440,0
20240312,183400,121927220,5440,5440,5440,5440,0
20240312,183300,121927220,5440,5440,5440,5440,0
20240312,183200,121927220,5440,5440,5440,5440,0
20240312,183100,121927220,5440,5440,5440,5440,0
20240312,183000,121927220,5440,5440,5440,5440,0
20240312,182900,121927220,5440,5440,5440,5440,0
20240312,182800,121927220,5440,5440,5440,5440,0
20240312,182700,121927220,5440,5440,5440,5440,0
20240312,182600,121927220,5440,5440,5440,5440,0
20240312,182500,121927220,5440,5440,5440,5440,0
20240312,182400,121927220,5440,5440,5440,5440,0
20240312,182300,121927220,5440,5440,5440,5440,0
20240312,182200,121927220,5440,5440,5440,5440,0
20240312,182100,121927220,5440,5440,5440,5440,0
20240312,182000,121927220,5440,5440,5440,5440,0
20240312,181900,121927220,5440,5440,5440,5440,0
20240312,181800,121927220,5440,5440,5440,5440,0
20240312,181700,121927220,5440,5440,5440,5440,0
20240312,181600,121927220,5440,5440,5440,5440,0
20240312,181500,121927220,5440,5440,5440,5440,1676
20240312,181400,121927220,5440,5440,5440,5440,0
20240312,181300,121927220,5440,5440,5440,5440,0
20240312,181200,121927220,5440,5440,5440,5440,0
20240312,181100,121927220,5440,5440,5440,5440,0
20240312,181000,121927220,5440,5440,5440,5440,0
20240312,180900,121927220,5440,5440,5440,5440,0
20240312,180800,121927220,5440,5440,5440,5440,0
20240312,180700,121927220,5440,5440,5440,5440,0
20240312,180600,121927220,5440,5440,5440,5440,0
20240312,180500,121927220,5440,5440,5440,5440,0
20240312,180400,121927220,5440,5440,5440,5440,0
20240312,180300,121927220,5440,5440,5440,5440,0
20240312,180200,121927220,5440,5440,5440,5440,0
20240312,180100,121927220,5440,5440,5440,5440,0
20240312,180000,121927220,5440,5440,5440,5440,0
20240312,175900,121927220,5440,5440,5440,5440,0
20240312,175800,121927220,5440,5440,5440,5440,0
20240312,175700,121927220,5440,5440,5440,5440,0
20240312,175600,121927220,5440,5440,5440,5440,0
20240312,175500,121927220,5440,5440,5440,5440,0
20240312,175400,121927220,5440,5440,5440,5440,0
20240312,175300,121927220,5440,5440,5440,5440,0
20240312,175200,121927220,5440,5440,5440,5440,0
20240312,175100,121927220,5440,5440,5440,5440,0
20240312,175000,121927220,5440,5440,5440,5440,0
20240312,174900,121927220,5440,5440,5440,5440,0
20240312,174800,121927220,5440,5440,5440,5440,0
20240312,174700,121927220,5440,5440,5440,5440,0
20240312,174600,121927220,5440,5440,5440,5440,0
20240312,174500,121927220,5440,5440,5440,5440,1676
20240312,174400,121927220,5440,5440,5440,5440,0
20240312,174300,121927220,5440,5440,5440,5440,0
20240312,174200,121927220,5440,5440,5440,5440,0
20240312,174100,121927220,5440,5440,5440,5440,0
20240312,174000,121927220,5440,5440,5440,5440,0
20240312,173900,121927220,5440,5440,5440,5440,0
20240312,173800,121927220,5440,5440,5440,5440,0
20240312,173700,121927220,5440,5440,5440,5440,0
20240312,173600,121927220,5440,5440,5440,5440,0
20240312,173500,121927220,5440,5440,5440,5440,0
20240312,173400,121927220,5440,5440,5440,5440,0
20240312,173300,121927220,5440,5440,5440,5440,0
20240312,173200,121927220,5440,5440,5440,5440,0
20240312,173100,121927220,5440,5440,5440,5440,0
20240312,173000,121927220,5440,5440,5440,5440,0
20240312,172900,121927220,5440,5440,5440,5440,0
20240312,172800,121927220,5440,5440,5440,5440,0
20240312,172700,121927220,5440,5440,5440,5440,0
20240312,172600,121927220,5440,5440,5440,5440,0
20240312,172500,121927220,5440,5440,5440,5440,0
20240312,172400,121927220,5440,5440,5440,5440,0
20240312,172300,121927220,5440,5440,5440,5440,0
20240312,172200,121927220,5440,5440,5440,5440,0
20240312,172100,121927220,5440,5440,5440,5440,0
20240312,172000,121927220,5440,5440,5440,5440,0
20240312,171900,121927220,5440,5440,5440,5440,0
20240312,171800,121927220,5440,5440,5440,5440,0
20240312,171700,121927220,5440,5440,5440,5440,0
20240312,171600,121927220,5440,5440,5440,5440,0
20240312,171500,121927220,5440,5440,5440,5440,1676
20240312,171400,121927220,5440,5440,5440,5440,0
20240312,171300,121927220,5440,5440,5440,5440,0
20240312,171200,121927220,5440,5440,5440,5440,0
20240312,171100,121927220,5440,5440,5440,5440,0
20240312,171000,121927220,5440,5440,5440,5440,0
20240312,170900,121927220,5440,5440,5440,5440,0
20240312,170800,121927220,5440,5440,5440,5440,0
20240312,170700,121927220,5440,5440,5440,5440,0
20240312,170600,121927220,5440,5440,5440,5440,0
20240312,170500,121927220,5440,5440,5440,5440,0
20240312,170400,121927220,5440,5440,5440,5440,0
20240312,170300,121927220,5440,5440,5440,5440,0
20240312,170200,121927220,5440,5440,5440,5440,0
20240312,170100,121927220,5440,5440,5440,5440,0
20240312,170000,121927220,5440,5440,5440,5440,0
20240312,165900,121927220,5440,5440,5440,5440,0
20240312,165800,121927220,5440,5440,5440,5440,0
20240312,165700,121927220,5440,5440,5440,5440,0
20240312,165600,121927220,5440,5440,5440,5440,0
20240312,165500,121927220,5440,5440,5440,5440,0
20240312,165400,121927220,5440,5440,5440,5440,0
20240312,165300,121927220,5440,5440,5440,5440,0
20240312,165200,121927220,5440,5440,5440,5440,0
20240312,165100,121927220,5440,5440,5440,5440,0
20240312,165000,121927220,5440,5440,5440,5440,0
20240312,164900,121927220,5440,5440,5440,5440,0
20240312,164800,121927220,5440,5440,5440,5440,0
20240312,164700,121927220,5440,5440,5440,5440,0
20240312,164600,121927220,5440,5440,5440,5440,0
20240312,164500,121927220,5440,5440,5440,5440,1676
20240312,164400,121927220,5440,5440,5440,5440,0
20240312,164300,121927220,5440,5440,5440,5440,0
20240312,164200,121927220,5440,5440,5440,5440,0
20240312,164100,121927220,5440,5440,5440,5440,0
20240312,164000,121927220,5440,5440,5440,5440,0
20240312,163900,121927220,5440,5440,5440,5440,0
20240312,163800,121927220,5440,5440,5440,5440,0
20240312,163700,121927220,5440,5440,5440,5440,0
20240312,163600,121927220,5440,5440,5440,5440,0
20240312,163500,121927220,5440,5440,5440,5440,0
20240312,163400,121927220,5440,5440,5440,5440,0
20240312,163300,121927220,5440,5440,5440,5440,0
20240312,163200,121927220,5440,5440,5440,5440,0
20240312,163100,121927220,5440,5440,5440,5440,0
20240312,163000,121927220,5440,5440,5440,5440,0
20240312,162900,121927220,5440,5440,5440,5440,0
20240312,162800,121927220,5440,5440,5440,5440,0
20240312,162700,121927220,5440,5440,5440,5440,0
20240312,162600,121927220,5440,5440,5440,5440,0
20240312,162500,121927220,5440,5440,5440,5440,0
20240312,162400,121927220,5440,5440,5440,5440,0
20240312,162300,121927220,5440,5440,5440,5440,0
20240312,162200,121927220,5440,5440,5440,5440,0
20240312,162100,121927220,5440,5440,5440,5440,0
20240312,162000,121927220,5440,5440,5440,5440,0
20240312,161900,121927220,5440,5440,5440,5440,0
20240312,161800,121927220,5440,5440,5440,5440,0
20240312,161700,121927220,5440,5440,5440,5440,0
20240312,161600,121927220,5440,5440,5440,5440,0
20240312,161500,121927220,5440,5440,5440,5440,1676
20240312,161400,121927220,5440,5440,5440,5440,0
20240312,161300,121927220,5440,5440,5440,5440,0
20240312,161200,121927220,5440,5440,5440,5440,0
20240312,161100,121927220,5440,5440,5440,5440,0
20240312,161000,121927220,5440,5440,5440,5440,0
20240312,160900,121927220,5440,5440,5440,5440,0
20240312,160800,121927220,5440,5440,5440,5440,0
20240312,160700,121927220,5440,5440,5440,5440,0
20240312,160600,121927220,5440,5440,5440,5440,0
20240312,160500,121927220,5440,5440,5440,5440,0
20240312,160400,121927220,5440,5440,5440,5440,0
20240312,160300,121927220,5440,5440,5440,5440,0
20240312,160200,121927220,5440,5440,5440,5440,0
20240312,160100,121927220,5440,5440,5440,5440,0
20240312,160000,121927220,5440,5440,5440,5440,0
20240312,155900,121927220,5440,5440,5440,5440,0
20240312,155800,121927220,5440,5440,5440,5440,0
20240312,155700,121927220,5440,5440,5440,5440,0
20240312,155600,121927220,5440,5440,5440,5440,0
20240312,155500,121927220,5440,5440,5440,5440,0
20240312,155400,121927220,5440,5440,5440,5440,0
20240312,155300,121927220,5440,5440,5440,5440,0
20240312,155200,121927220,5440,5440,5440,5440,0
20240312,155100,121927220,5440,5440,5440,5440,0
20240312,155000,121927220,5440,5440,5440,5440,0
20240312,154900,121927220,5440,5440,5440,5440,0
20240312,154800,121927220,5440,5440,5440,5440,0
20240312,154700,121927220,5440,5440,5440,5440,0
20240312,154600,121927220,5440,5440,5440,5440,0
20240312,154500,121927220,5440,5440,5440,5440,1676
20240312,154400,121927220,5440,5440,5440,5440,0
20240312,154300,121927220,5440,5440,5440,5440,0
20240312,154200,121927220,5440,5440,5440,5440,0
20240312,154100,121927220,5440,5440,5440,5440,0
20240312,154000,121927220,5440,5440,5440,5440,0
20240312,153900,121927220,5440,5440,5440,5440,0
20240312,153800,121927220,5440,5440,5440,5440,0
20240312,153700,121927220,5440,5440,5440,5440,0
20240312,153600,121927220,5440,5440,5440,5440,0
20240312,153500,121927220,5440,5440,5440,5440,0
20240312,153400,121927220,5440,5440,5440,5440,0
20240312,153300,121927220,5440,5440,5440,5440,0
20240312,153200,121927220,5440,5440,5440,5440,0
20240312,153100,121927220,5440,5440,5440,5440,0
20240312,153000,121927220,5440,5440,5440,5440,1676
20240312,152900,112809780,5440,5440,5440,5440,0
20240312,152800,112809780,5440,5440,5440,5440,0
20240312,152700,112809780,5440,5440,5440,5440,0
20240312,152600,112809780,5440,5440,5440,5440,0
20240312,152500,112809780,5440,5440,5440,5440,0
20240312,152400,112809780,5440,5440,5440,5440,0
20240312,152300,112809780,5440,5440,5440,5440,0
20240312,152200,112809780,5440,5440,5440,5440,0
20240312,152100,112809780,5440,5440,5440,5440,0
20240312,152000,112809780,5440,5440,5440,5440,0
20240312,151900,112809780,5440,5440,5440,5440,111
20240312,151800,112205940,5430,5430,5430,5430,25
20240312,151700,112070190,5430,5430,5430,5430,0
20240312,151600,112070190,5430,5430,5430,5430,191
20240312,151500,111033060,5430,5440,5440,5430,315
20240312,151400,109322460,5430,5430,5430,5430,0
20240312,151300,109322460,5430,5430,5430,5430,125
20240312,151200,108643710,5430,5430,5430,5430,80
20240312,151100,108209310,5430,5430,5430,5430,0
20240312,151000,108209310,5430,5430,5430,5430,0
20240312,150900,108209310,5430,5430,5430,5430,10
20240312,150800,108155010,5430,5430,5430,5430,0
20240312,150700,108155010,5430,5430,5430,5430,0
20240312,150600,108155010,5430,5430,5430,5430,0
20240312,150500,108155010,5430,5440,5440,5430,30
20240312,150400,107992060,5440,5430,5440,5430,571
20240312,150300,104886090,5430,5430,5430,5430,6
20240312,150200,104853510,5420,5420,5420,5420,0
20240312,150100,104853510,5420,5420,5420,5420,253
20240312,150000,103482250,5430,5430,5430,5430,14
20240312,145900,103406230,5430,5430,5430,5430,30
20240312,145800,103243330,5430,5430,5430,5430,0
20240312,145700,103243330,5430,5430,5430,5430,0
20240312,145600,103243330,5430,5430,5430,5430,25
20240312,145500,103107580,5430,5430,5430,5430,431
20240312,145400,100767250,5420,5420,5420,5420,110
20240312,145300,100171050,5420,5420,5420,5420,75
20240312,145200,99764550,5420,5420,5420,5420,0
20240312,145100,99764550,5420,5430,5430,5420,500
20240312,145000,97049560,5420,5420,5420,5420,0
20240312,144900,97049560,5420,5420,5420,5420,0
20240312,144800,97049560,5420,5420,5420,5420,21
20240312,144700,96935740,5430,5430,5430,5430,0
20240312,144600,96935740,5430,5430,5430,5430,0
20240312,144500,96935740,5430,5430,5430,5430,0
20240312,144400,96935740,5430,5430,5430,5430,6
20240312,144300,96903160,5420,5420,5420,5420,52
20240312,144200,96621320,5430,5430,5430,5430,0
20240312,144100,96621320,5430,5430,5430,5430,0
20240312,144000,96621320,5430,5430,5430,5430,0
20240312,143900,96621320,5430,5420,5430,5420,72
20240312,143800,96230440,5430,5430,5430,5430,20
20240312,143700,96121840,5420,5420,5420,5420,0
20240312,143600,96121840,5420,5420,5420,5420,0
20240312,143500,96121840,5420,5420,5420,5420,0
20240312,143400,96121840,5420,5420,5420,5420,0
20240312,143300,96121840,5420,5420,5420,5420,50
20240312,143200,95850840,5420,5420,5420,5420,34
20240312,143100,95666560,5420,5420,5420,5420,0
20240312,143000,95666560,5420,5430,5430,5420,442
20240312,142900,93270870,5430,5430,5430,5430,2
20240312,142800,93260010,5430,5420,5430,5420,123
20240312,142700,92593120,5420,5420,5420,5420,100
20240312,142600,92051120,5410,5410,5410,5410,10
20240312,142500,91997020,5410,5410,5410,5410,0
20240312,142400,91997020,5410,5410,5410,5410,0
20240312,142300,91997020,5410,5410,5410,5410,0
20240312,142200,91997020,5410,5410,5410,5410,7
20240312,142100,91959150,5410,5410,5410,5410,0
20240312,142000,91959150,5410,5410,5410,5410,378
20240312,141900,89914170,5410,5410,5410,5410,100
20240312,141800,89373170,5440,5440,5440,5440,0
20240312,141700,89373170,5440,5450,5450,5440,5
20240312,141600,89345960,5450,5450,5450,5450,0
20240312,141500,89345960,5450,5450,5450,5450,10
20240312,141400,89291460,5450,5450,5450,5450,0
20240312,141300,89291460,5450,5450,5450,5450,0
20240312,141200,89291460,5450,5450,5450,5450,0
20240312,141100,89291460,5450,5450,5450,5450,0
20240312,141000,89291460,5450,5450,5450,5450,200
20240312,140900,88201460,5450,5450,5450,5450,135
20240312,140800,87465710,5450,5450,5450,5450,0
20240312,140700,87465710,5450,5440,5450,5440,43
20240312,140600,87231380,5410,5410,5410,5410,232
20240312,140500,85976260,5450,5450,5450,5450,0
20240312,140400,85976260,5450,5450,5450,5450,0
20240312,140300,85976260,5450,5450,5450,5450,0
20240312,140200,85976260,5450,5450,5450,5450,0
20240312,140100,85976260,5450,5450,5450,5450,0
20240312,140000,85976260,5450,5450,5450,5450,0
20240312,135900,85976260,5450,5450,5450,5450,10
20240312,135800,85921760,5420,5420,5420,5420,10
20240312,135700,85867560,5400,5410,5410,5400,500
20240312,135600,83163410,5410,5410,5410,5410,0
20240312,135500,83163410,5410,5410,5410,5410,67
20240312,135400,82800940,5410,5410,5410,5410,253
20240312,135300,81432210,5420,5420,5420,5420,10
20240312,135200,81378010,5410,5410,5410,5410,0
20240312,135100,81378010,5410,5410,5410,5410,0
20240312,135000,81378010,5410,5410,5410,5410,0
20240312,134900,81378010,5410,5410,5410,5410,30
20240312,134800,81215710,5450,5450,5450,5450,50
20240312,134700,80943210,5450,5450,5450,5450,9
20240312,134600,80894160,5460,5460,5460,5460,0
20240312,134500,80894160,5460,5460,5460,5460,0
20240312,134400,80894160,5460,5460,5460,5460,0
20240312,134300,80894160,5460,5460,5460,5460,0
20240312,134200,80894160,5460,5460,5460,5460,0
20240312,134100,80894160,5460,5460,5460,5460,0
20240312,134000,80894160,5460,5460,5460,5460,0
20240312,133900,80894160,5460,5450,5460,5450,200
20240312,133800,79802570,5410,5410,5460,5410,113
20240312,133700,79188150,5410,5410,5410,5410,98
20240312,133600,78657970,5420,5420,5420,5420,50
20240312,133500,78386970,5420,5420,5420,5420,0
20240312,133400,78386970,5420,5420,5420,5420,0
20240312,133300,78386970,5420,5420,5420,5420,89
20240312,133200,77904590,5390,5390,5390,5390,0
20240312,133100,77904590,5390,5390,5390,5390,400
20240312,133000,75748590,5390,5390,5390,5390,0
20240312,132900,75748590,5390,5390,5390,5390,0
20240312,132800,75748590,5390,5390,5390,5390,0
20240312,132700,75748590,5390,5390,5390,5390,0
20240312,132600,75748590,5390,5390,5390,5390,200
20240312,132500,74670590,5390,5390,5390,5390,0
20240312,132400,74670590,5390,5400,5400,5390,384
20240312,132300,72598850,5420,5420,5420,5420,0
20240312,132200,72598850,5420,5420,5420,5420,0
20240312,132100,72598850,5420,5420,5420,5420,1
20240312,132000,72593430,5420,5400,5420,5400,130
20240312,131900,71889430,5420,5420,5420,5420,0
20240312,131800,71889430,5420,5420,5420,5420,0
20240312,131700,71889430,5420,5420,5420,5420,10
20240312,131600,71835230,5400,5400,5400,5400,0
20240312,131500,71835230,5400,5400,5400,5400,7
20240312,131400,71797430,5400,5410,5410,5400,55
20240312,131300,71500060,5410,5410,5410,5410,302
20240312,131200,69866240,5420,5420,5420,5420,615
20240312,131100,66532940,5420,5420,5420,5420,0
20240312,131000,66532940,5420,5420,5420,5420,0
20240312,130900,66532940,5420,5420,5420,5420,0
20240312,130800,66532940,5420,5420,5420,5420,0
20240312,130700,66532940,5420,5420,5420,5420,0
20240312,130600,66532940,5420,5420,5420,5420,1
20240312,130500,66527520,5420,5420,5420,5420,0
20240312,130400,66527520,5420,5420,5420,5420,0
20240312,130300,66527520,5420,5430,5430,5420,40
20240312,130200,66310660,5420,5430,5430,5420,59
20240312,130100,65990830,5460,5460,5460,5460,0
20240312,130000,65990830,5460,5460,5460,5460,0
20240312,125900,65990830,5460,5460,5460,5460,0
20240312,125800,65990830,5460,5460,5460,5460,0
20240312,125700,65990830,5460,5460,5460,5460,0
20240312,125600,65990830,5460,5460,5460,5460,0
20240312,125500,65990830,5460,5460,5460,5460,0
20240312,125400,65990830,5460,5460,5460,5460,0
20240312,125300,65990830,5460,5460,5460,5460,1
20240312,125200,65985370,5460,5460,5460,5460,1
20240312,125100,65979910,5420,5420,5420,5420,0
20240312,125000,65979910,5420,5420,5420,5420,0
20240312,124900,65979910,5420,5420,5420,5420,98
20240312,124800,65448750,5420,5420,5420,5420,0
20240312,124700,65448750,5420,5420,5420,5420,1
20240312,124600,65443330,5460,5460,5460,5460,0
20240312,124500,65443330,5460,5460,5460,5460,0
20240312,124400,65443330,5460,5460,5460,5460,0
20240312,124300,65443330,5460,5460,5460,5460,0
20240312,124200,65443330,5460,5420,5460,5420,16
20240312,124100,65356290,5420,5420,5420,5420,0
20240312,124000,65356290,5420,5420,5420,5420,0
20240312,123900,65356290,5420,5420,5420,5420,0
20240312,123800,65356290,5420,5420,5420,5420,0
20240312,123700,65356290,5420,5420,5420,5420,0
20240312,123600,65356290,5420,5420,5420,5420,0
20240312,123500,65356290,5420,5420,5420,5420,1
20240312,123400,65350870,5420,5430,5430,5420,411
20240312,123300,63120820,5440,5440,5440,5440,0
20240312,123200,63120820,5440,5440,5440,5440,0
20240312,123100,63120820,5440,5440,5440,5440,0
20240312,123000,63120820,5440,5440,5440,5440,189
20240312,122900,62092660,5440,5440,5440,5440,0
20240312,122800,62092660,5440,5440,5440,5440,0
20240312,122700,62092660,5440,5440,5440,5440,0
20240312,122600,62092660,5440,5440,5440,5440,311
20240312,122500,60400820,5440,5440,5440,5440,0
20240312,122400,60400820,5440,5440,5440,5440,0
20240312,122300,60400820,5440,5440,5440,5440,1
20240312,122200,60395380,5440,5440,5440,5440,88
20240312,122100,59916660,5440,5440,5440,5440,0
20240312,122000,59916660,5440,5440,5440,5440,4
20240312,121900,59894900,5440,5440,5440,5440,0
20240312,121800,59894900,5440,5440,5440,5440,0
20240312,121700,59894900,5440,5440,5440,5440,150
20240312,121600,59078900,5440,5440,5440,5440,0
20240312,121500,59078900,5440,5440,5440,5440,0
20240312,121400,59078900,5440,5440,5440,5440,0
20240312,121300,59078900,5440,5430,5440,5430,112
20240312,121200,58470570,5430,5430,5430,5430,0
20240312,121100,58470570,5430,5430,5430,5430,1
20240312,121000,58465140,5430,5430,5430,5430,124
20240312,120900,57791820,5440,5440,5440,5440,0
20240312,120800,57791820,5440,5440,5440,5440,0
20240312,120700,57791820,5440,5440,5440,5440,0
20240312,120600,57791820,5440,5440,5440,5440,0
20240312,120500,57791820,5440,5440,5440,5440,0
20240312,120400,57791820,5440,5450,5450,5440,183
20240312,120300,56795970,5460,5460,5460,5460,0
20240312,120200,56795970,5460,5460,5460,5460,10
20240312,120100,56741370,5470,5470,5470,5470,1
20240312,120000,56735900,5470,5470,5470,5470,10
20240312,115900,56681200,5470,5470,5470,5470,0
20240312,115800,56681200,5470,5470,5470,5470,1
20240312,115700,56675730,5460,5460,5460,5460,1
20240312,115600,56670270,5440,5440,5440,5440,0
20240312,115500,56670270,5440,5440,5440,5440,0
20240312,115400,56670270,5440,5440,5440,5440,0
20240312,115300,56670270,5440,5440,5440,5440,100
20240312,115200,56126270,5470,5470,5470,5470,20
20240312,115100,56016870,5440,5440,5440,5440,0
20240312,115000,56016870,5440,5440,5440,5440,0
20240312,114900,56016870,5440,5440,5440,5440,0
20240312,114800,56016870,5440,5440,5440,5440,17
20240312,114700,55924390,5440,5440,5440,5440,0
20240312,114600,55924390,5440,5440,5440,5440,0
20240312,114500,55924390,5440,5440,5440,5440,0
20240312,114400,55924390,5440,5440,5440,5440,0
20240312,114300,55924390,5440,5440,5440,5440,53
20240312,114200,55636070,5440,5440,5440,5440,1
20240312,114100,55630630,5450,5450,5450,5450,37
20240312,114000,55428980,5450,5450,5450,5450,0
20240312,113900,55428980,5450,5450,5450,5450,110
20240312,113800,54829480,5470,5470,5470,5470,0
20240312,113700,54829480,5470,5470,5470,5470,11
20240312,113600,54769310,5470,5470,5470,5470,0
20240312,113500,54769310,5470,5470,5470,5470,0
20240312,113400,54769310,5470,5470,5470,5470,0
20240312,113300,54769310,5470,5470,5470,5470,0
20240312,113200,54769310,5470,5470,5470,5470,0
20240312,113100,54769310,5470,5470,5470,5470,1
20240312,113000,54763840,5450,5450,5450,5450,0
20240312,112900,54763840,5450,5450,5450,5450,0
20240312,112800,54763840,5450,5450,5450,5450,0
20240312,112700,54763840,5450,5450,5450,5450,59
20240312,112600,54442290,5470,5470,5470,5470,1
20240312,112500,54436820,5450,5450,5450,5450,0
20240312,112400,54436820,5450,5450,5450,5450,30
20240312,112300,54273320,5450,5450,5450,5450,0
20240312,112200,54273320,5450,5450,5450,5450,0
20240312,112100,54273320,5450,5450,5450,5450,0
20240312,112000,54273320,5450,5450,5450,5450,0
20240312,111900,54273320,5450,5450,5450,5450,102
20240312,111800,53717420,5470,5470,5470,5470,19
20240312,111700,53613490,5470,5470,5470,5470,0
20240312,111600,53613490,5470,5470,5470,5470,0
20240312,111500,53613490,5470,5470,5470,5470,0
20240312,111400,53613490,5470,5470,5470,5470,0
20240312,111300,53613490,5470,5470,5470,5470,0
20240312,111200,53613490,5470,5470,5470,5470,0
20240312,111100,53613490,5470,5470,5470,5470,0
20240312,111000,53613490,5470,5470,5470,5470,0
20240312,110900,53613490,5470,5470,5470,5470,0
20240312,110800,53613490,5470,5470,5470,5470,0
20240312,110700,53613490,5470,5470,5470,5470,0
20240312,110600,53613490,5470,5470,5470,5470,0
20240312,110500,53613490,5470,5470,5470,5470,12
20240312,110400,53547850,5470,5470,5470,5470,0
20240312,110300,53547850,5470,5470,5470,5470,0
20240312,110200,53547850,5470,5470,5470,5470,0
20240312,110100,53547850,5470,5470,5470,5470,0
20240312,110000,53547850,5470,5470,5470,5470,0
20240312,105900,53547850,5470,5470,5470,5470,2
20240312,105800,53536910,5450,5460,5460,5450,229
20240312,105700,52287960,5460,5460,5460,5460,2
20240312,105600,52277040,5450,5460,5460,5450,20
20240312,105500,52167990,5460,5460,5460,5460,0
20240312,105400,52167990,5460,5460,5460,5460,0
20240312,105300,52167990,5460,5460,5460,5460,0
20240312,105200,52167990,5460,5460,5460,5460,0
20240312,105100,52167990,5460,5460,5460,5460,0
20240312,105000,52167990,5460,5460,5460,5460,201
20240312,104900,51070530,5450,5450,5450,5450,9
20240312,104800,51021480,5460,5460,5460,5460,0
20240312,104700,51021480,5460,5460,5460,5460,0
20240312,104600,51021480,5460,5460,5460,5460,1
20240312,104500,51016020,5460,5460,5460,5460,0
20240312,104400,51016020,5460,5460,5460,5460,2
20240312,104300,51005100,5460,5480,5480,5460,6
20240312,104200,50972280,5480,5480,5480,5480,1
20240312,104100,50966800,5480,5480,5480,5480,0
20240312,104000,50966800,5480,5480,5480,5480,0
20240312,103900,50966800,5480,5480,5480,5480,0
20240312,103800,50966800,5480,5480,5480,5480,0
20240312,103700,50966800,5480,5480,5480,5480,0
20240312,103600,50966800,5480,5480,5480,5480,575
20240312,103500,47815800,5460,5460,5460,5460,300
20240312,103400,46177800,5450,5450,5450,5450,0
20240312,103300,46177800,5450,5450,5450,5450,0
20240312,103200,46177800,5450,5450,5450,5450,0
20240312,103100,46177800,5450,5450,5450,5450,0
20240312,103000,46177800,5450,5450,5450,5450,0
20240312,102900,46177800,5450,5450,5450,5450,67
20240312,102800,45812650,5450,5450,5450,5450,16
20240312,102700,45725450,5450,5450,5450,5450,0
20240312,102600,45725450,5450,5450,5450,5450,0
20240312,102500,45725450,5450,5450,5450,5450,1
20240312,102400,45720000,5450,5450,5450,5450,0
20240312,102300,45720000,5450,5450,5450,5450,0
20240312,102200,45720000,5450,5450,5450,5450,0
20240312,102100,45720000,5450,5460,5460,5450,10
20240312,102000,45665480,5480,5480,5480,5480,0
20240312,101900,45665480,5480,5480,5480,5480,0
20240312,101800,45665480,5480,5480,5480,5480,13
20240312,101700,45594240,5490,5490,5490,5490,0
20240312,101600,45594240,5490,5490,5490,5490,1
20240312,101500,45588750,5450,5450,5450,5450,0
20240312,101400,45588750,5450,5450,5450,5450,0
20240312,101300,45588750,5450,5450,5450,5450,0
20240312,101200,45588750,5450,5450,5450,5450,5
20240312,101100,45561500,5450,5480,5480,5450,100
20240312,101000,45015600,5480,5480,5480,5480,0
20240312,100900,45015600,5480,5480,5480,5480,0
20240312,100800,45015600,5480,5480,5480,5480,0
20240312,100700,45015600,5480,5480,5480,5480,0
20240312,100600,45015600,5480,5480,5480,5480,85
20240312,100500,44549800,5480,5480,5480,5480,1
20240312,100400,44544320,5460,5460,5460,5460,100
20240312,100300,43998320,5450,5450,5450,5450,132
20240312,100200,43278920,5450,5450,5450,5450,1
20240312,100100,43273470,5450,5450,5450,5450,0
20240312,100000,43273470,5450,5450,5450,5450,0
20240312,095900,43273470,5450,5450,5450,5450,0
20240312,095800,43273470,5450,5450,5450,5450,10
20240312,095700,43218970,5450,5450,5450,5450,35
20240312,095600,43028220,5450,5450,5450,5450,1
20240312,095500,43022770,5430,5430,5430,5430,3
20240312,095400,43006480,5420,5420,5420,5420,0
20240312,095300,43006480,5420,5420,5420,5420,0
20240312,095200,43006480,5420,5420,5420,5420,0
20240312,095100,43006480,5420,5420,5420,5420,0
20240312,095000,43006480,5420,5430,5430,5420,45
20240312,094900,42762480,5450,5450,5450,5450,0
20240312,094800,42762480,5450,5450,5450,5450,0
20240312,094700,42762480,5450,5450,5450,5450,16
20240312,094600,42675280,5450,5450,5450,5450,5
20240312,094500,42648030,5450,5450,5450,5450,38
20240312,094400,42440930,5450,5430,5450,5430,400
20240312,094300,40268870,5420,5420,5420,5420,105
20240312,094200,39699770,5420,5420,5420,5420,0
20240312,094100,39699770,5420,5420,5420,5420,0
20240312,094000,39699770,5420,5420,5420,5420,0
20240312,093900,39699770,5420,5420,5420,5420,0
20240312,093800,39699770,5420,5440,5440,5420,1643
20240312,093700,30782760,5440,5440,5440,5440,0
20240312,093600,30782760,5440,5440,5440,5440,60
20240312,093500,30456360,5450,5460,5460,5450,128
20240312,093400,29757950,5460,5460,5460,5460,0
20240312,093300,29757950,5460,5460,5460,5460,0
20240312,093200,29757950,5460,5460,5460,5460,130
20240312,093100,29048150,5460,5480,5480,5460,105
20240312,093000,28472850,5490,5490,5490,5490,1
20240312,092900,28467360,5500,5500,5500,5500,27
20240312,092800,28318860,5500,5500,5500,5500,15
20240312,092700,28236360,5500,5500,5500,5500,10
20240312,092600,28181360,5500,5500,5500,5500,1
20240312,092500,28175860,5500,5500,5500,5500,0
20240312,092400,28175860,5500,5500,5500,5500,20
20240312,092300,28065860,5510,5510,5510,5510,10
20240312,092200,28010760,5510,5450,5510,5450,539
20240312,092100,25057870,5450,5450,5450,5450,10
20240312,092000,25003370,5460,5460,5460,5460,0
20240312,091900,25003370,5460,5460,5460,5460,201
20240312,091800,23905910,5460,5460,5460,5460,0
20240312,091700,23905910,5460,5460,5460,5460,0
20240312,091600,23905910,5460,5460,5460,5460,2
20240312,091500,23894990,5460,5420,5460,5420,301
20240312,091400,22263530,5410,5410,5410,5410,0
20240312,091300,22263530,5410,5410,5410,5410,200
20240312,091200,21181530,5430,5420,5430,5420,530
20240312,091100,18304460,5410,5410,5410,5410,9
20240312,091000,18255770,5400,5400,5400,5400,490
20240312,090900,15609770,5400,5400,5400,5400,600
20240312,090800,12369770,5410,5420,5420,5410,28
20240312,090700,12218110,5420,5420,5420,5420,0
20240312,090600,12218110,5420,5390,5420,5360,762
20240312,090500,8128890,5350,5380,5380,5350,1001
20240312,090400,2764230,5370,5370,5370,5370,0
20240312,090300,2764230,5370,5370,5370,5370,0
20240312,090200,2764230,5370,5430,5430,5370,104
20240312,090100,2202270,5430,5430,5430,5430,0
20240312,090000,2202270,5430,5450,5450,5430,405