stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,211800,817946635,2895,2895,2895,2895,5324
20240319,211700,817946635,2895,2895,2895,2895,0
20240319,211600,817946635,2895,2895,2895,2895,0
20240319,211500,817946635,2895,2895,2895,2895,0
20240319,211400,817946635,2895,2895,2895,2895,0
20240319,211300,817946635,2895,2895,2895,2895,0
20240319,211200,817946635,2895,2895,2895,2895,0
20240319,211100,817946635,2895,2895,2895,2895,0
20240319,211000,817946635,2895,2895,2895,2895,0
20240319,210900,817946635,2895,2895,2895,2895,0
20240319,210800,817946635,2895,2895,2895,2895,0
20240319,210700,817946635,2895,2895,2895,2895,0
20240319,210600,817946635,2895,2895,2895,2895,0
20240319,210500,817946635,2895,2895,2895,2895,0
20240319,210400,817946635,2895,2895,2895,2895,0
20240319,210300,817946635,2895,2895,2895,2895,0
20240319,210200,817946635,2895,2895,2895,2895,0
20240319,210100,817946635,2895,2895,2895,2895,0
20240319,210000,817946635,2895,2895,2895,2895,0
20240319,205900,817946635,2895,2895,2895,2895,0
20240319,205800,817946635,2895,2895,2895,2895,0
20240319,205700,817946635,2895,2895,2895,2895,0
20240319,205600,817946635,2895,2895,2895,2895,0
20240319,205500,817946635,2895,2895,2895,2895,0
20240319,205400,817946635,2895,2895,2895,2895,0
20240319,205300,817946635,2895,2895,2895,2895,0
20240319,205200,817946635,2895,2895,2895,2895,0
20240319,205100,817946635,2895,2895,2895,2895,0
20240319,205000,817946635,2895,2895,2895,2895,0
20240319,204900,817946635,2895,2895,2895,2895,0
20240319,204800,817946635,2895,2895,2895,2895,5324
20240319,204700,817946635,2895,2895,2895,2895,0
20240319,204600,817946635,2895,2895,2895,2895,0
20240319,204500,817946635,2895,2895,2895,2895,0
20240319,204400,817946635,2895,2895,2895,2895,0
20240319,204300,817946635,2895,2895,2895,2895,0
20240319,204200,817946635,2895,2895,2895,2895,0
20240319,204100,817946635,2895,2895,2895,2895,0
20240319,204000,817946635,2895,2895,2895,2895,0
20240319,203900,817946635,2895,2895,2895,2895,0
20240319,203800,817946635,2895,2895,2895,2895,0
20240319,203700,817946635,2895,2895,2895,2895,0
20240319,203600,817946635,2895,2895,2895,2895,0
20240319,203500,817946635,2895,2895,2895,2895,0
20240319,203400,817946635,2895,2895,2895,2895,0
20240319,203300,817946635,2895,2895,2895,2895,0
20240319,203200,817946635,2895,2895,2895,2895,0
20240319,203100,817946635,2895,2895,2895,2895,0
20240319,203000,817946635,2895,2895,2895,2895,0
20240319,202900,817946635,2895,2895,2895,2895,0
20240319,202800,817946635,2895,2895,2895,2895,0
20240319,202700,817946635,2895,2895,2895,2895,0
20240319,202600,817946635,2895,2895,2895,2895,0
20240319,202500,817946635,2895,2895,2895,2895,0
20240319,202400,817946635,2895,2895,2895,2895,0
20240319,202300,817946635,2895,2895,2895,2895,0
20240319,202200,817946635,2895,2895,2895,2895,0
20240319,202100,817946635,2895,2895,2895,2895,0
20240319,202000,817946635,2895,2895,2895,2895,0
20240319,201900,817946635,2895,2895,2895,2895,0
20240319,201800,817946635,2895,2895,2895,2895,5324
20240319,201700,817946635,2895,2895,2895,2895,0
20240319,201600,817946635,2895,2895,2895,2895,0
20240319,201500,817946635,2895,2895,2895,2895,0
20240319,201400,817946635,2895,2895,2895,2895,0
20240319,201300,817946635,2895,2895,2895,2895,0
20240319,201200,817946635,2895,2895,2895,2895,0
20240319,201100,817946635,2895,2895,2895,2895,0
20240319,201000,817946635,2895,2895,2895,2895,0
20240319,200900,817946635,2895,2895,2895,2895,0
20240319,200800,817946635,2895,2895,2895,2895,0
20240319,200700,817946635,2895,2895,2895,2895,0
20240319,200600,817946635,2895,2895,2895,2895,0
20240319,200500,817946635,2895,2895,2895,2895,0
20240319,200400,817946635,2895,2895,2895,2895,0
20240319,200300,817946635,2895,2895,2895,2895,0
20240319,200200,817946635,2895,2895,2895,2895,0
20240319,200100,817946635,2895,2895,2895,2895,0
20240319,200000,817946635,2895,2895,2895,2895,0
20240319,195900,817946635,2895,2895,2895,2895,0
20240319,195800,817946635,2895,2895,2895,2895,0
20240319,195700,817946635,2895,2895,2895,2895,0
20240319,195600,817946635,2895,2895,2895,2895,0
20240319,195500,817946635,2895,2895,2895,2895,0
20240319,195400,817946635,2895,2895,2895,2895,0
20240319,195300,817946635,2895,2895,2895,2895,0
20240319,195200,817946635,2895,2895,2895,2895,0
20240319,195100,817946635,2895,2895,2895,2895,0
20240319,195000,817946635,2895,2895,2895,2895,0
20240319,194900,817946635,2895,2895,2895,2895,0
20240319,194800,817946635,2895,2895,2895,2895,5324
20240319,194700,817946635,2895,2895,2895,2895,0
20240319,194600,817946635,2895,2895,2895,2895,0
20240319,194500,817946635,2895,2895,2895,2895,0
20240319,194400,817946635,2895,2895,2895,2895,0
20240319,194300,817946635,2895,2895,2895,2895,0
20240319,194200,817946635,2895,2895,2895,2895,0
20240319,194100,817946635,2895,2895,2895,2895,0
20240319,194000,817946635,2895,2895,2895,2895,0
20240319,193900,817946635,2895,2895,2895,2895,0
20240319,193800,817946635,2895,2895,2895,2895,0
20240319,193700,817946635,2895,2895,2895,2895,0
20240319,193600,817946635,2895,2895,2895,2895,0
20240319,193500,817946635,2895,2895,2895,2895,0
20240319,193400,817946635,2895,2895,2895,2895,0
20240319,193300,817946635,2895,2895,2895,2895,0
20240319,193200,817946635,2895,2895,2895,2895,0
20240319,193100,817946635,2895,2895,2895,2895,0
20240319,193000,817946635,2895,2895,2895,2895,0
20240319,192900,817946635,2895,2895,2895,2895,0
20240319,192800,817946635,2895,2895,2895,2895,0
20240319,192700,817946635,2895,2895,2895,2895,0
20240319,192600,817946635,2895,2895,2895,2895,0
20240319,192500,817946635,2895,2895,2895,2895,0
20240319,192400,817946635,2895,2895,2895,2895,0
20240319,192300,817946635,2895,2895,2895,2895,0
20240319,192200,817946635,2895,2895,2895,2895,0
20240319,192100,817946635,2895,2895,2895,2895,0
20240319,192000,817946635,2895,2895,2895,2895,0
20240319,191900,817946635,2895,2895,2895,2895,0
20240319,191800,817946635,2895,2895,2895,2895,5324
20240319,191700,817946635,2895,2895,2895,2895,0
20240319,191600,817946635,2895,2895,2895,2895,0
20240319,191500,817946635,2895,2895,2895,2895,0
20240319,191400,817946635,2895,2895,2895,2895,0
20240319,191300,817946635,2895,2895,2895,2895,0
20240319,191200,817946635,2895,2895,2895,2895,0
20240319,191100,817946635,2895,2895,2895,2895,0
20240319,191000,817946635,2895,2895,2895,2895,0
20240319,190900,817946635,2895,2895,2895,2895,0
20240319,190800,817946635,2895,2895,2895,2895,0
20240319,190700,817946635,2895,2895,2895,2895,0
20240319,190600,817946635,2895,2895,2895,2895,0
20240319,190500,817946635,2895,2895,2895,2895,0
20240319,190400,817946635,2895,2895,2895,2895,0
20240319,190300,817946635,2895,2895,2895,2895,0
20240319,190200,817946635,2895,2895,2895,2895,0
20240319,190100,817946635,2895,2895,2895,2895,0
20240319,190000,817946635,2895,2895,2895,2895,0
20240319,185900,817946635,2895,2895,2895,2895,0
20240319,185800,817946635,2895,2895,2895,2895,0
20240319,185700,817946635,2895,2895,2895,2895,0
20240319,185600,817946635,2895,2895,2895,2895,0
20240319,185500,817946635,2895,2895,2895,2895,0
20240319,185400,817946635,2895,2895,2895,2895,0
20240319,185300,817946635,2895,2895,2895,2895,0
20240319,185200,817946635,2895,2895,2895,2895,0
20240319,185100,817946635,2895,2895,2895,2895,0
20240319,185000,817946635,2895,2895,2895,2895,0
20240319,184900,817946635,2895,2895,2895,2895,0
20240319,184800,817946635,2895,2895,2895,2895,5324
20240319,184700,817946635,2895,2895,2895,2895,0
20240319,184600,817946635,2895,2895,2895,2895,0
20240319,184500,817946635,2895,2895,2895,2895,0
20240319,184400,817946635,2895,2895,2895,2895,0
20240319,184300,817946635,2895,2895,2895,2895,0
20240319,184200,817946635,2895,2895,2895,2895,0
20240319,184100,817946635,2895,2895,2895,2895,0
20240319,184000,817946635,2895,2895,2895,2895,0
20240319,183900,817946635,2895,2895,2895,2895,0
20240319,183800,817946635,2895,2895,2895,2895,0
20240319,183700,817946635,2895,2895,2895,2895,0
20240319,183600,817946635,2895,2895,2895,2895,0
20240319,183500,817946635,2895,2895,2895,2895,0
20240319,183400,817946635,2895,2895,2895,2895,0
20240319,183300,817946635,2895,2895,2895,2895,0
20240319,183200,817946635,2895,2895,2895,2895,0
20240319,183100,817946635,2895,2895,2895,2895,0
20240319,183000,817946635,2895,2895,2895,2895,0
20240319,182900,817946635,2895,2895,2895,2895,0
20240319,182800,817946635,2895,2895,2895,2895,0
20240319,182700,817946635,2895,2895,2895,2895,0
20240319,182600,817946635,2895,2895,2895,2895,0
20240319,182500,817946635,2895,2895,2895,2895,0
20240319,182400,817946635,2895,2895,2895,2895,0
20240319,182300,817946635,2895,2895,2895,2895,0
20240319,182200,817946635,2895,2895,2895,2895,0
20240319,182100,817946635,2895,2895,2895,2895,0
20240319,182000,817946635,2895,2895,2895,2895,0
20240319,181900,817946635,2895,2895,2895,2895,0
20240319,181800,817946635,2895,2895,2895,2895,5324
20240319,181700,817946635,2895,2895,2895,2895,0
20240319,181600,817946635,2895,2895,2895,2895,0
20240319,181500,817946635,2895,2895,2895,2895,0
20240319,181400,817946635,2895,2895,2895,2895,0
20240319,181300,817946635,2895,2895,2895,2895,0
20240319,181200,817946635,2895,2895,2895,2895,0
20240319,181100,817946635,2895,2895,2895,2895,0
20240319,181000,817946635,2895,2895,2895,2895,0
20240319,180900,817946635,2895,2895,2895,2895,0
20240319,180800,817946635,2895,2895,2895,2895,0
20240319,180700,817946635,2895,2895,2895,2895,0
20240319,180600,817946635,2895,2895,2895,2895,0
20240319,180500,817946635,2895,2895,2895,2895,0
20240319,180400,817946635,2895,2895,2895,2895,0
20240319,180300,817946635,2895,2895,2895,2895,0
20240319,180200,817946635,2895,2895,2895,2895,0
20240319,180100,817946635,2895,2895,2895,2895,0
20240319,180000,817946635,2895,2895,2895,2895,0
20240319,175900,817946635,2895,2895,2895,2895,0
20240319,175800,817946635,2895,2895,2895,2895,0
20240319,175700,817946635,2895,2895,2895,2895,0
20240319,175600,817946635,2895,2895,2895,2895,0
20240319,175500,817946635,2895,2895,2895,2895,0
20240319,175400,817946635,2895,2895,2895,2895,0
20240319,175300,817946635,2895,2895,2895,2895,0
20240319,175200,817946635,2895,2895,2895,2895,0
20240319,175100,817946635,2895,2895,2895,2895,0
20240319,175000,817946635,2895,2895,2895,2895,0
20240319,174900,817946635,2895,2895,2895,2895,0
20240319,174800,817946635,2895,2895,2895,2895,5324
20240319,174700,817946635,2895,2895,2895,2895,0
20240319,174600,817946635,2895,2895,2895,2895,0
20240319,174500,817946635,2895,2895,2895,2895,0
20240319,174400,817946635,2895,2895,2895,2895,0
20240319,174300,817946635,2895,2895,2895,2895,0
20240319,174200,817946635,2895,2895,2895,2895,0
20240319,174100,817946635,2895,2895,2895,2895,0
20240319,174000,817946635,2895,2895,2895,2895,0
20240319,173900,817946635,2895,2895,2895,2895,0
20240319,173800,817946635,2895,2895,2895,2895,0
20240319,173700,817946635,2895,2895,2895,2895,0
20240319,173600,817946635,2895,2895,2895,2895,0
20240319,173500,817946635,2895,2895,2895,2895,0
20240319,173400,817946635,2895,2895,2895,2895,0
20240319,173300,817946635,2895,2895,2895,2895,0
20240319,173200,817946635,2895,2895,2895,2895,0
20240319,173100,817946635,2895,2895,2895,2895,0
20240319,173000,817946635,2895,2895,2895,2895,0
20240319,172900,817946635,2895,2895,2895,2895,0
20240319,172800,817946635,2895,2895,2895,2895,0
20240319,172700,817946635,2895,2895,2895,2895,0
20240319,172600,817946635,2895,2895,2895,2895,0
20240319,172500,817946635,2895,2895,2895,2895,0
20240319,172400,817946635,2895,2895,2895,2895,0
20240319,172300,817946635,2895,2895,2895,2895,0
20240319,172200,817946635,2895,2895,2895,2895,0
20240319,172100,817946635,2895,2895,2895,2895,0
20240319,172000,817946635,2895,2895,2895,2895,0
20240319,171900,817946635,2895,2895,2895,2895,0
20240319,171800,817946635,2895,2895,2895,2895,5324
20240319,171700,817946635,2895,2895,2895,2895,0
20240319,171600,817946635,2895,2895,2895,2895,0
20240319,171500,817946635,2895,2895,2895,2895,0
20240319,171400,817946635,2895,2895,2895,2895,0
20240319,171300,817946635,2895,2895,2895,2895,0
20240319,171200,817946635,2895,2895,2895,2895,0
20240319,171100,817946635,2895,2895,2895,2895,0
20240319,171000,817946635,2895,2895,2895,2895,0
20240319,170900,817946635,2895,2895,2895,2895,0
20240319,170800,817946635,2895,2895,2895,2895,0
20240319,170700,817946635,2895,2895,2895,2895,0
20240319,170600,817946635,2895,2895,2895,2895,0
20240319,170500,817946635,2895,2895,2895,2895,0
20240319,170400,817946635,2895,2895,2895,2895,0
20240319,170300,817946635,2895,2895,2895,2895,0
20240319,170200,817946635,2895,2895,2895,2895,0
20240319,170100,817946635,2895,2895,2895,2895,0
20240319,170000,817946635,2895,2895,2895,2895,0
20240319,165900,817946635,2895,2895,2895,2895,0
20240319,165800,817946635,2895,2895,2895,2895,0
20240319,165700,817946635,2895,2895,2895,2895,0
20240319,165600,817946635,2895,2895,2895,2895,0
20240319,165500,817946635,2895,2895,2895,2895,0
20240319,165400,817946635,2895,2895,2895,2895,0
20240319,165300,817946635,2895,2895,2895,2895,0
20240319,165200,817946635,2895,2895,2895,2895,0
20240319,165100,817946635,2895,2895,2895,2895,0
20240319,165000,817946635,2895,2895,2895,2895,0
20240319,164900,817946635,2895,2895,2895,2895,0
20240319,164800,817946635,2895,2895,2895,2895,5324
20240319,164700,817946635,2895,2895,2895,2895,0
20240319,164600,817946635,2895,2895,2895,2895,0
20240319,164500,817946635,2895,2895,2895,2895,0
20240319,164400,817946635,2895,2895,2895,2895,0
20240319,164300,817946635,2895,2895,2895,2895,0
20240319,164200,817946635,2895,2895,2895,2895,0
20240319,164100,817946635,2895,2895,2895,2895,0
20240319,164000,817946635,2895,2895,2895,2895,0
20240319,163900,817946635,2895,2895,2895,2895,0
20240319,163800,817946635,2895,2895,2895,2895,0
20240319,163700,817946635,2895,2895,2895,2895,0
20240319,163600,817946635,2895,2895,2895,2895,0
20240319,163500,817946635,2895,2895,2895,2895,0
20240319,163400,817946635,2895,2895,2895,2895,0
20240319,163300,817946635,2895,2895,2895,2895,0
20240319,163200,817946635,2895,2895,2895,2895,0
20240319,163100,817946635,2895,2895,2895,2895,0
20240319,163000,817946635,2895,2895,2895,2895,0
20240319,162900,817946635,2895,2895,2895,2895,0
20240319,162800,817946635,2895,2895,2895,2895,0
20240319,162700,817946635,2895,2895,2895,2895,0
20240319,162600,817946635,2895,2895,2895,2895,0
20240319,162500,817946635,2895,2895,2895,2895,0
20240319,162400,817946635,2895,2895,2895,2895,0
20240319,162300,817946635,2895,2895,2895,2895,0
20240319,162200,817946635,2895,2895,2895,2895,0
20240319,162100,817946635,2895,2895,2895,2895,0
20240319,162000,817946635,2895,2895,2895,2895,0
20240319,161900,817946635,2895,2895,2895,2895,0
20240319,161800,817946635,2895,2895,2895,2895,5324
20240319,161700,817946635,2895,2895,2895,2895,0
20240319,161600,817946635,2895,2895,2895,2895,0
20240319,161500,817946635,2895,2895,2895,2895,0
20240319,161400,817946635,2895,2895,2895,2895,0
20240319,161300,817946635,2895,2895,2895,2895,0
20240319,161200,817946635,2895,2895,2895,2895,0
20240319,161100,817946635,2895,2895,2895,2895,0
20240319,161000,817946635,2895,2895,2895,2895,0
20240319,160900,817946635,2895,2895,2895,2895,0
20240319,160800,817946635,2895,2895,2895,2895,0
20240319,160700,817946635,2895,2895,2895,2895,0
20240319,160600,817946635,2895,2895,2895,2895,0
20240319,160500,817946635,2895,2895,2895,2895,0
20240319,160400,817946635,2895,2895,2895,2895,0
20240319,160300,817946635,2895,2895,2895,2895,0
20240319,160200,817946635,2895,2895,2895,2895,0
20240319,160100,817946635,2895,2895,2895,2895,0
20240319,160000,817946635,2895,2895,2895,2895,0
20240319,155900,817946635,2895,2895,2895,2895,0
20240319,155800,817946635,2895,2895,2895,2895,0
20240319,155700,817946635,2895,2895,2895,2895,0
20240319,155600,817946635,2895,2895,2895,2895,0
20240319,155500,817946635,2895,2895,2895,2895,0
20240319,155400,817946635,2895,2895,2895,2895,0
20240319,155300,817946635,2895,2895,2895,2895,0
20240319,155200,817946635,2895,2895,2895,2895,0
20240319,155100,817946635,2895,2895,2895,2895,0
20240319,155000,817946635,2895,2895,2895,2895,0
20240319,154900,817946635,2895,2895,2895,2895,0
20240319,154800,817946635,2895,2895,2895,2895,5324
20240319,154700,817946635,2895,2895,2895,2895,0
20240319,154600,817946635,2895,2895,2895,2895,0
20240319,154500,817946635,2895,2895,2895,2895,0
20240319,154400,817946635,2895,2895,2895,2895,0
20240319,154300,817946635,2895,2895,2895,2895,0
20240319,154200,817946635,2895,2895,2895,2895,0
20240319,154100,817946635,2895,2895,2895,2895,0
20240319,154000,817946635,2895,2895,2895,2895,0
20240319,153900,817946635,2895,2895,2895,2895,0
20240319,153800,817946635,2895,2895,2895,2895,0
20240319,153700,817946635,2895,2895,2895,2895,0
20240319,153600,817946635,2895,2895,2895,2895,0
20240319,153500,817946635,2895,2895,2895,2895,0
20240319,153400,817946635,2895,2895,2895,2895,0
20240319,153300,817946635,2895,2895,2895,2895,0
20240319,153200,817946635,2895,2895,2895,2895,0
20240319,153100,817946635,2895,2895,2895,2895,0
20240319,153000,817946635,2895,2895,2895,2895,5324
20240319,152900,802533655,2910,2910,2910,2910,0
20240319,152800,802533655,2910,2910,2910,2910,0
20240319,152700,802533655,2910,2910,2910,2910,0
20240319,152600,802533655,2910,2910,2910,2910,0
20240319,152500,802533655,2910,2910,2910,2910,0
20240319,152400,802533655,2910,2910,2910,2910,0
20240319,152300,802533655,2910,2910,2910,2910,0
20240319,152200,802533655,2910,2910,2910,2910,0
20240319,152100,802533655,2910,2910,2910,2910,0
20240319,152000,802533655,2910,2910,2910,2910,0
20240319,151900,802533655,2910,2900,2910,2895,1522
20240319,151800,798122770,2910,2915,2915,2910,101
20240319,151700,797828855,2900,2905,2905,2900,130
20240319,151600,797451440,2915,2905,2915,2905,21
20240319,151500,797390415,2915,2915,2915,2900,102
20240319,151400,797094585,2915,2915,2915,2915,31
20240319,151300,797004220,2915,2900,2915,2900,21
20240319,151200,796943305,2915,2915,2915,2895,8326
20240319,151100,772776485,2910,2900,2910,2900,4534
20240319,151000,759597750,2900,2900,2900,2900,100
20240319,150900,759307750,2900,2900,2900,2900,567
20240319,150800,757663450,2900,2900,2900,2900,1010
20240319,150700,754734450,2900,2900,2900,2900,3887
20240319,150600,743462150,2905,2905,2905,2905,1400
20240319,150500,739395150,2905,2905,2905,2905,215
20240319,150400,738770575,2905,2905,2905,2905,650
20240319,150300,736882325,2915,2910,2915,2910,377
20240319,150200,735785250,2910,2910,2910,2910,21
20240319,150100,735724140,2910,2910,2910,2910,20
20240319,150000,735665940,2910,2910,2910,2910,0
20240319,145900,735665940,2910,2910,2910,2910,125
20240319,145800,735302190,2910,2905,2910,2905,42
20240319,145700,735179975,2900,2900,2900,2900,0
20240319,145600,735179975,2900,2900,2900,2900,1712
20240319,145500,730215175,2890,2900,2900,2890,75
20240319,145400,729998415,2900,2900,2900,2900,37
20240319,145300,729891115,2890,2905,2905,2890,1465
20240319,145200,725657200,2890,2900,2900,2890,7600
20240319,145100,703686130,2905,2905,2905,2905,1
20240319,145000,703683225,2905,2905,2905,2905,4
20240319,144900,703671605,2905,2905,2905,2905,1
20240319,144800,703668700,2895,2895,2895,2895,1250
20240319,144700,700049950,2910,2910,2910,2910,0
20240319,144600,700049950,2910,2910,2910,2910,1
20240319,144500,700047040,2910,2900,2910,2900,328
20240319,144400,699095340,2905,2905,2905,2905,37
20240319,144300,698987855,2905,2900,2905,2900,166
20240319,144200,698506125,2905,2905,2905,2905,10
20240319,144100,698477075,2905,2905,2905,2905,11
20240319,144000,698445120,2905,2905,2905,2905,190
20240319,143900,697893170,2910,2910,2910,2910,0
20240319,143800,697893170,2910,2910,2910,2910,0
20240319,143700,697893170,2910,2910,2910,2910,0
20240319,143600,697893170,2910,2910,2910,2910,0
20240319,143500,697893170,2910,2900,2910,2895,1829
20240319,143400,692589890,2910,2910,2910,2910,0
20240319,143300,692589890,2910,2910,2910,2910,1
20240319,143200,692586980,2905,2905,2905,2905,1000
20240319,143100,689681980,2905,2905,2905,2905,1
20240319,143000,689679075,2900,2900,2900,2900,200
20240319,142900,689099075,2900,2905,2905,2900,11
20240319,142800,689067125,2905,2905,2905,2905,3
20240319,142700,689058410,2900,2905,2905,2900,116
20240319,142600,688721760,2905,2905,2905,2905,2
20240319,142500,688715950,2900,2900,2900,2900,0
20240319,142400,688715950,2900,2900,2900,2900,6
20240319,142300,688698550,2905,2905,2905,2905,339
20240319,142200,687713755,2905,2905,2905,2905,18
20240319,142100,687661465,2905,2905,2905,2905,0
20240319,142000,687661465,2905,2905,2905,2905,0
20240319,141900,687661465,2905,2905,2905,2905,0
20240319,141800,687661465,2905,2905,2905,2905,0
20240319,141700,687661465,2905,2905,2905,2905,2940
20240319,141600,679120765,2905,2905,2905,2905,846
20240319,141500,676663135,2900,2900,2900,2900,0
20240319,141400,676663135,2900,2900,2900,2900,0
20240319,141300,676663135,2900,2900,2900,2900,0
20240319,141200,676663135,2900,2900,2900,2900,4
20240319,141100,676651535,2900,2900,2900,2900,0
20240319,141000,676651535,2900,2900,2900,2900,0
20240319,140900,676651535,2900,2900,2900,2900,0
20240319,140800,676651535,2900,2900,2900,2900,1592
20240319,140700,672034735,2900,2900,2900,2900,20
20240319,140600,671976735,2905,2905,2905,2905,0
20240319,140500,671976735,2905,2905,2905,2905,264
20240319,140400,671209815,2905,2905,2905,2905,120
20240319,140300,670861215,2900,2900,2900,2900,1902
20240319,140200,665345415,2900,2905,2915,2900,2869
20240319,140100,657010950,2905,2905,2905,2905,0
20240319,140000,657010950,2905,2905,2905,2905,1
20240319,135900,657008045,2905,2905,2905,2905,10
20240319,135800,656978995,2905,2910,2910,2905,3417
20240319,135700,647045465,2910,2910,2910,2910,0
20240319,135600,647045465,2910,2910,2910,2910,0
20240319,135500,647045465,2910,2910,2910,2910,15
20240319,135400,647001815,2910,2915,2915,2910,993
20240319,135300,644112150,2915,2915,2915,2915,1
20240319,135200,644109235,2910,2910,2910,2910,34
20240319,135100,644010295,2910,2910,2910,2910,0
20240319,135000,644010295,2910,2910,2910,2910,40
20240319,134900,643893895,2910,2910,2910,2910,0
20240319,134800,643893895,2910,2910,2910,2910,635
20240319,134700,642046045,2910,2905,2910,2905,354
20240319,134600,641015930,2905,2910,2910,2905,2443
20240319,134500,633908050,2910,2910,2910,2910,496
20240319,134400,632464690,2910,2910,2910,2910,0
20240319,134300,632464690,2910,2925,2925,2910,10
20240319,134200,632435515,2925,2925,2925,2925,232
20240319,134100,631756915,2925,2925,2925,2925,0
20240319,134000,631756915,2925,2925,2925,2925,100
20240319,133900,631464415,2925,2925,2925,2925,101
20240319,133800,631168990,2910,2910,2910,2910,100
20240319,133700,630877990,2910,2910,2910,2910,500
20240319,133600,629422990,2910,2910,2910,2910,100
20240319,133500,629131990,2910,2910,2910,2910,1028
20240319,133400,626140510,2910,2910,2910,2910,200
20240319,133300,625558510,2910,2915,2915,2910,400
20240319,133200,624394010,2910,2910,2910,2910,0
20240319,133100,624394010,2910,2910,2910,2910,4
20240319,133000,624382370,2910,2910,2910,2910,0
20240319,132900,624382370,2910,2925,2925,2910,1292
20240319,132800,620618075,2925,2925,2925,2925,465
20240319,132700,619257950,2925,2920,2925,2920,1102
20240319,132600,616036410,2920,2920,2920,2920,0
20240319,132500,616036410,2920,2920,2920,2920,38
20240319,132400,615925450,2920,2920,2920,2920,1
20240319,132300,615922530,2915,2915,2915,2915,0
20240319,132200,615922530,2915,2915,2915,2915,300
20240319,132100,615048030,2925,2925,2925,2925,0
20240319,132000,615048030,2925,2910,2925,2910,302
20240319,131900,614169180,2915,2930,2930,2915,4603
20240319,131800,600751420,2930,2930,2930,2930,0
20240319,131700,600751420,2930,2930,2930,2930,0
20240319,131600,600751420,2930,2920,2930,2920,501
20240319,131500,599288490,2920,2920,2920,2920,0
20240319,131400,599288490,2920,2930,2930,2920,248
20240319,131300,598562835,2925,2925,2925,2925,0
20240319,131200,598562835,2925,2925,2925,2925,19
20240319,131100,598507260,2925,2925,2925,2925,0
20240319,131000,598507260,2925,2925,2925,2925,0
20240319,130900,598507260,2925,2925,2925,2925,0
20240319,130800,598507260,2925,2925,2925,2925,0
20240319,130700,598507260,2925,2925,2925,2925,1025
20240319,130600,595509135,2925,2925,2925,2925,0
20240319,130500,595509135,2925,2925,2925,2925,500
20240319,130400,594046635,2925,2925,2925,2925,0
20240319,130300,594046635,2925,2925,2925,2925,96
20240319,130200,593765835,2925,2925,2925,2925,15
20240319,130100,593721960,2920,2920,2920,2920,0
20240319,130000,593721960,2920,2920,2920,2920,51
20240319,125900,593573040,2920,2920,2920,2920,0
20240319,125800,593573040,2920,2920,2920,2920,0
20240319,125700,593573040,2920,2920,2920,2920,0
20240319,125600,593573040,2920,2920,2920,2920,0
20240319,125500,593573040,2920,2920,2920,2920,261
20240319,125400,592810920,2920,2905,2920,2905,252
20240319,125300,592075275,2905,2915,2915,2905,587
20240319,125200,590369360,2940,2940,2940,2940,0
20240319,125100,590369360,2940,2925,2940,2925,1000
20240319,125000,587437610,2915,2905,2915,2900,1895
20240319,124900,581933805,2905,2910,2910,2905,1140
20240319,124800,578620730,2910,2910,2910,2910,0
20240319,124700,578620730,2910,2910,2910,2910,0
20240319,124600,578620730,2910,2915,2915,2910,104
20240319,124500,578317835,2910,2915,2915,2910,20
20240319,124400,578259585,2915,2915,2915,2915,0
20240319,124300,578259585,2915,2915,2915,2915,0
20240319,124200,578259585,2915,2915,2915,2915,24
20240319,124100,578189625,2915,2905,2915,2900,1271
20240319,124000,574497125,2915,2920,2925,2905,55
20240319,123900,574336805,2925,2920,2925,2915,77
20240319,123800,574111850,2920,2920,2920,2920,1
20240319,123700,574108930,2925,2925,2925,2925,0
20240319,123600,574108930,2925,2925,2925,2925,0
20240319,123500,574108930,2925,2925,2925,2925,0
20240319,123400,574108930,2925,2905,2925,2905,26
20240319,123300,574033380,2925,2915,2925,2915,287
20240319,123200,573196735,2915,2905,2915,2905,56
20240319,123100,573034045,2905,2900,2905,2900,4393
20240319,123000,560274880,2905,2915,2915,2905,10127
20240319,122900,530800885,2925,2925,2925,2925,2
20240319,122800,530795035,2920,2920,2920,2920,0
20240319,122700,530795035,2920,2920,2920,2920,143
20240319,122600,530377475,2925,2925,2925,2925,0
20240319,122500,530377475,2925,2925,2925,2925,0
20240319,122400,530377475,2925,2910,2925,2910,2
20240319,122300,530371640,2910,2910,2910,2910,1300
20240319,122200,526588640,2910,2910,2910,2910,31
20240319,122100,526498430,2925,2925,2925,2925,11
20240319,122000,526466255,2915,2920,2920,2915,2876
20240319,121900,518082675,2925,2925,2925,2925,0
20240319,121800,518082675,2925,2925,2925,2925,1
20240319,121700,518079750,2915,2925,2925,2915,2
20240319,121600,518073910,2925,2915,2925,2915,7
20240319,121500,518053495,2920,2925,2925,2920,4022
20240319,121400,506297150,2950,2950,2950,2950,1
20240319,121300,506294200,2925,2930,2930,2925,1901
20240319,121200,500733210,2965,2965,2965,2965,0
20240319,121100,500733210,2965,2930,2965,2930,582
20240319,121000,499018530,2915,2915,2915,2915,10
20240319,120900,498989380,2915,2915,2915,2915,1080
20240319,120800,495841180,2915,2915,2915,2915,307
20240319,120700,494946275,2915,2915,2915,2915,83
20240319,120600,494704330,2920,2920,2920,2920,500
20240319,120500,493244330,2920,2920,2920,2920,4
20240319,120400,493232650,2920,2920,2920,2915,3058
20240319,120300,484303295,2920,2920,2920,2920,500
20240319,120200,482843295,2920,2930,2935,2920,4662
20240319,120100,469200420,2935,2935,2935,2935,2013
20240319,120000,463292265,2940,2940,2940,2940,0
20240319,115900,463292265,2940,2940,2940,2940,2
20240319,115800,463286385,2940,2945,2945,2940,6782
20240319,115700,443346535,2945,2945,2945,2945,400
20240319,115600,442168535,2950,2950,2950,2950,0
20240319,115500,442168535,2950,2950,2950,2945,4610
20240319,115400,428569435,2965,2965,2965,2965,0
20240319,115300,428569435,2965,2965,2965,2965,0
20240319,115200,428569435,2965,2965,2965,2965,0
20240319,115100,428569435,2965,2965,2965,2965,0
20240319,115000,428569435,2965,2965,2965,2965,0
20240319,114900,428569435,2965,2965,2965,2965,0
20240319,114800,428569435,2965,2960,2965,2955,1041
20240319,114700,425488245,2960,2960,2960,2960,0
20240319,114600,425488245,2960,2960,2960,2960,0
20240319,114500,425488245,2960,2960,2960,2960,3
20240319,114400,425479365,2960,2960,2960,2960,0
20240319,114300,425479365,2960,2960,2960,2960,1
20240319,114200,425476405,2940,2960,2965,2940,2899
20240319,114100,416937260,2960,2960,2960,2950,112
20240319,114000,416605890,2960,2960,2960,2955,63
20240319,113900,416419415,2960,2950,2960,2950,1066
20240319,113800,413274705,2945,2945,2945,2945,0
20240319,113700,413274705,2945,2945,2945,2945,50
20240319,113600,413127455,2945,2945,2945,2945,301
20240319,113500,412241010,2945,2945,2945,2945,30
20240319,113400,412152660,2945,2945,2945,2945,1
20240319,113300,412149715,2950,2950,2950,2950,9
20240319,113200,412123165,2950,2950,2950,2950,15
20240319,113100,412078915,2950,2950,2950,2950,0
20240319,113000,412078915,2950,2950,2950,2950,8
20240319,112900,412055315,2950,2950,2950,2950,1
20240319,112800,412052365,2940,2940,2940,2940,300
20240319,112700,411170365,2940,2940,2940,2940,19
20240319,112600,411114505,2950,2950,2950,2950,20
20240319,112500,411055505,2950,2950,2950,2950,0
20240319,112400,411055505,2950,2950,2950,2950,1
20240319,112300,411052555,2945,2945,2945,2945,535
20240319,112200,409476980,2945,2945,2945,2945,300
20240319,112100,408593480,2945,2945,2945,2945,0
20240319,112000,408593480,2945,2945,2945,2945,0
20240319,111900,408593480,2945,2945,2945,2945,160
20240319,111800,408122280,2940,2940,2940,2940,0
20240319,111700,408122280,2940,2940,2940,2940,0
20240319,111600,408122280,2940,2945,2945,2940,2221
20240319,111500,401584980,2945,2955,2955,2945,419
20240319,111400,400350455,2960,2960,2960,2960,0
20240319,111300,400350455,2960,2960,2960,2960,0
20240319,111200,400350455,2960,2960,2960,2960,27
20240319,111100,400270535,2960,2960,2960,2960,0
20240319,111000,400270535,2960,2960,2960,2960,10
20240319,110900,400240935,2960,2955,2960,2955,201
20240319,110800,399646975,2960,2960,2960,2960,0
20240319,110700,399646975,2960,2960,2960,2960,0
20240319,110600,399646975,2960,2960,2960,2960,0
20240319,110500,399646975,2960,2960,2960,2960,0
20240319,110400,399646975,2960,2960,2960,2960,0
20240319,110300,399646975,2960,2960,2960,2960,232
20240319,110200,398960255,2960,2950,2960,2950,26
20240319,110100,398883545,2950,2950,2950,2950,80
20240319,110000,398647545,2950,2945,2950,2945,251
20240319,105900,397908345,2945,2945,2945,2945,0
20240319,105800,397908345,2945,2945,2945,2945,0
20240319,105700,397908345,2945,2945,2945,2945,16
20240319,105600,397861225,2945,2945,2945,2945,134
20240319,105500,397466595,2945,2945,2945,2935,329
20240319,105400,396500840,2945,2945,2945,2945,2
20240319,105300,396494950,2945,2945,2945,2945,1
20240319,105200,396492005,2955,2955,2955,2955,0
20240319,105100,396492005,2955,2955,2955,2955,0
20240319,105000,396492005,2955,2965,2965,2955,3
20240319,104900,396483130,2960,2965,2965,2960,1112
20240319,104800,393191605,2975,2975,2975,2975,1
20240319,104700,393188630,2960,2975,2975,2960,385
20240319,104600,392047295,2960,2960,2960,2960,0
20240319,104500,392047295,2960,2970,2975,2955,803
20240319,104400,389662330,2970,2965,2970,2965,33
20240319,104300,389564480,2965,2965,2965,2955,1029
20240319,104200,386513555,2965,2955,2965,2950,37
20240319,104100,386403945,2965,2945,2975,2945,1573
20240319,104000,381740670,2950,2940,2950,2940,1459
20240319,103900,377437025,2945,2930,2945,2930,160
20240319,103800,376967325,2935,2935,2935,2935,50
20240319,103700,376820575,2930,2940,2940,2930,779
20240319,103600,374536425,2940,2940,2940,2940,0
20240319,103500,374536425,2940,2940,2940,2940,600
20240319,103400,372772425,2940,2940,2940,2940,0
20240319,103300,372772425,2940,2940,2940,2940,252
20240319,103200,372031545,2940,2945,2945,2940,1295
20240319,103100,368224220,2945,2945,2945,2945,1629
20240319,103000,363426815,2945,2945,2945,2945,191
20240319,102900,362864320,2945,2945,2945,2945,920
20240319,102800,360154920,2945,2945,2945,2945,0
20240319,102700,360154920,2945,2940,2945,2940,142
20240319,102600,359736980,2950,2950,2950,2950,0
20240319,102500,359736980,2950,2945,2950,2945,15
20240319,102400,359692760,2945,2945,2945,2945,601
20240319,102300,357922815,2950,2950,2950,2950,0
20240319,102200,357922815,2950,2950,2950,2950,0
20240319,102100,357922815,2950,2950,2950,2950,0
20240319,102000,357922815,2950,2950,2950,2950,1
20240319,101900,357919865,2945,2945,2950,2945,404
20240319,101800,356730070,2950,2950,2950,2950,205
20240319,101700,356125320,2950,2950,2950,2950,0
20240319,101600,356125320,2950,2955,2955,2950,70
20240319,101500,355918810,2950,2950,2950,2950,80
20240319,101400,355682810,2950,2950,2950,2950,1051
20240319,101300,352582360,2960,2970,2970,2955,4719
20240319,101200,338619085,2965,2970,2970,2965,2163
20240319,101100,332203255,2975,2980,2980,2975,520
20240319,101000,330653755,2975,2980,2980,2975,2572
20240319,100900,323001555,2980,2980,2980,2980,90
20240319,100800,322733355,2975,2985,2985,2975,240
20240319,100700,322019055,2985,2985,2985,2980,6
20240319,100600,322001150,2985,2975,2990,2975,3461
20240319,100500,311678500,2975,2970,2980,2965,214
20240319,100400,311042425,2980,2970,2985,2970,824
20240319,100300,308589215,2980,2965,2985,2965,4154
20240319,100200,296232900,2970,2965,2975,2965,112
20240319,100100,295900285,2975,2965,2980,2965,765
20240319,100000,293624435,2970,2960,2970,2960,1161
20240319,095900,290176600,2955,2950,2955,2950,3789
20240319,095800,278980145,2950,2940,2955,2940,2355
20240319,095700,272034565,2935,2935,2935,2935,228
20240319,095600,271365385,2935,2935,2935,2935,0
20240319,095500,271365385,2935,2920,2935,2920,3
20240319,095400,271356595,2935,2930,2935,2930,36
20240319,095300,271251065,2930,2930,2930,2930,20
20240319,095200,271192465,2930,2930,2930,2930,2
20240319,095100,271186605,2930,2915,2930,2915,1512
20240319,095000,266758255,2915,2915,2915,2915,6
20240319,094900,266740765,2915,2915,2915,2915,942
20240319,094800,263994835,2915,2915,2915,2915,0
20240319,094700,263994835,2915,2915,2915,2915,150
20240319,094600,263557585,2915,2915,2920,2915,1098
20240319,094500,260353935,2910,2910,2910,2910,21
20240319,094400,260292825,2910,2920,2920,2910,24
20240319,094300,260222975,2910,2910,2910,2910,50
20240319,094200,260077475,2920,2915,2920,2915,2525
20240319,094100,252706255,2910,2910,2910,2910,0
20240319,094000,252706255,2910,2910,2915,2910,153
20240319,093900,252261020,2910,2910,2910,2910,188
20240319,093800,251713940,2915,2915,2915,2915,53
20240319,093700,251559445,2920,2920,2920,2920,2
20240319,093600,251553605,2905,2905,2905,2905,1700
20240319,093500,246615105,2910,2910,2910,2905,1330
20240319,093400,242744810,2910,2910,2910,2910,15
20240319,093300,242701160,2920,2920,2920,2920,493
20240319,093200,241261600,2905,2905,2905,2905,15
20240319,093100,241218025,2905,2905,2905,2900,714
20240319,093000,239144805,2905,2905,2905,2905,262
20240319,092900,238383695,2910,2915,2915,2910,337
20240319,092800,237402275,2910,2910,2910,2910,0
20240319,092700,237402275,2910,2910,2910,2910,0
20240319,092600,237402275,2910,2910,2910,2910,250
20240319,092500,236674775,2915,2910,2915,2900,1656
20240319,092400,231861750,2910,2910,2910,2910,0
20240319,092300,231861750,2910,2915,2915,2910,1368
20240319,092200,227874295,2920,2920,2920,2920,0
20240319,092100,227874295,2920,2920,2920,2920,100
20240319,092000,227582295,2920,2920,2920,2920,1067
20240319,091900,224466655,2930,2920,2930,2920,1098
20240319,091800,221255880,2930,2930,2930,2930,1
20240319,091700,221252950,2920,2935,2935,2920,16
20240319,091600,221206135,2935,2925,2935,2920,1183
20240319,091500,217746145,2925,2895,2935,2890,6391
20240319,091400,199124890,2910,2880,2910,2875,10815
20240319,091300,167821180,2880,2880,2880,2880,526
20240319,091200,166306300,2890,2885,2895,2880,602
20240319,091100,164571480,2870,2895,2895,2870,7750
20240319,091000,142227090,2895,2900,2900,2895,611
20240319,090900,140456225,2900,2895,2915,2895,5756
20240319,090800,123789730,2895,2910,2910,2895,1960
20240319,090700,118107185,2910,2895,2910,2890,521
20240319,090600,116596335,2890,2905,2920,2870,16938
20240319,090500,67617055,2905,2905,2905,2905,1400
20240319,090400,63550055,2920,2905,2920,2905,9382
20240319,090300,36288140,2905,2910,2910,2900,2727
20240319,090200,28375605,2910,2915,2915,2905,4117
20240319,090100,16399980,2915,2930,2930,2915,1036
20240319,090000,13369940,2930,2950,2950,2930,4541