stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,213400,34515660,2035,2035,2035,2035,7138
20240313,213300,34515660,2035,2035,2035,2035,0
20240313,213200,34515660,2035,2035,2035,2035,0
20240313,213100,34515660,2035,2035,2035,2035,0
20240313,213000,34515660,2035,2035,2035,2035,0
20240313,212900,34515660,2035,2035,2035,2035,0
20240313,212800,34515660,2035,2035,2035,2035,0
20240313,212700,34515660,2035,2035,2035,2035,0
20240313,212600,34515660,2035,2035,2035,2035,0
20240313,212500,34515660,2035,2035,2035,2035,0
20240313,212400,34515660,2035,2035,2035,2035,0
20240313,212300,34515660,2035,2035,2035,2035,0
20240313,212200,34515660,2035,2035,2035,2035,0
20240313,212100,34515660,2035,2035,2035,2035,0
20240313,212000,34515660,2035,2035,2035,2035,0
20240313,211900,34515660,2035,2035,2035,2035,0
20240313,211800,34515660,2035,2035,2035,2035,0
20240313,211700,34515660,2035,2035,2035,2035,0
20240313,211600,34515660,2035,2035,2035,2035,0
20240313,211500,34515660,2035,2035,2035,2035,0
20240313,211400,34515660,2035,2035,2035,2035,0
20240313,211300,34515660,2035,2035,2035,2035,0
20240313,211200,34515660,2035,2035,2035,2035,0
20240313,211100,34515660,2035,2035,2035,2035,0
20240313,211000,34515660,2035,2035,2035,2035,0
20240313,210900,34515660,2035,2035,2035,2035,0
20240313,210800,34515660,2035,2035,2035,2035,0
20240313,210700,34515660,2035,2035,2035,2035,0
20240313,210600,34515660,2035,2035,2035,2035,0
20240313,210500,34515660,2035,2035,2035,2035,0
20240313,210400,34515660,2035,2035,2035,2035,7138
20240313,210300,34515660,2035,2035,2035,2035,0
20240313,210200,34515660,2035,2035,2035,2035,0
20240313,210100,34515660,2035,2035,2035,2035,0
20240313,210000,34515660,2035,2035,2035,2035,0
20240313,205900,34515660,2035,2035,2035,2035,0
20240313,205800,34515660,2035,2035,2035,2035,0
20240313,205700,34515660,2035,2035,2035,2035,0
20240313,205600,34515660,2035,2035,2035,2035,0
20240313,205500,34515660,2035,2035,2035,2035,0
20240313,205400,34515660,2035,2035,2035,2035,0
20240313,205300,34515660,2035,2035,2035,2035,0
20240313,205200,34515660,2035,2035,2035,2035,0
20240313,205100,34515660,2035,2035,2035,2035,0
20240313,205000,34515660,2035,2035,2035,2035,0
20240313,204900,34515660,2035,2035,2035,2035,0
20240313,204800,34515660,2035,2035,2035,2035,0
20240313,204700,34515660,2035,2035,2035,2035,0
20240313,204600,34515660,2035,2035,2035,2035,0
20240313,204500,34515660,2035,2035,2035,2035,0
20240313,204400,34515660,2035,2035,2035,2035,0
20240313,204300,34515660,2035,2035,2035,2035,0
20240313,204200,34515660,2035,2035,2035,2035,0
20240313,204100,34515660,2035,2035,2035,2035,0
20240313,204000,34515660,2035,2035,2035,2035,0
20240313,203900,34515660,2035,2035,2035,2035,0
20240313,203800,34515660,2035,2035,2035,2035,0
20240313,203700,34515660,2035,2035,2035,2035,0
20240313,203600,34515660,2035,2035,2035,2035,0
20240313,203500,34515660,2035,2035,2035,2035,0
20240313,203400,34515660,2035,2035,2035,2035,7138
20240313,203300,34515660,2035,2035,2035,2035,0
20240313,203200,34515660,2035,2035,2035,2035,0
20240313,203100,34515660,2035,2035,2035,2035,0
20240313,203000,34515660,2035,2035,2035,2035,0
20240313,202900,34515660,2035,2035,2035,2035,0
20240313,202800,34515660,2035,2035,2035,2035,0
20240313,202700,34515660,2035,2035,2035,2035,0
20240313,202600,34515660,2035,2035,2035,2035,0
20240313,202500,34515660,2035,2035,2035,2035,0
20240313,202400,34515660,2035,2035,2035,2035,0
20240313,202300,34515660,2035,2035,2035,2035,0
20240313,202200,34515660,2035,2035,2035,2035,0
20240313,202100,34515660,2035,2035,2035,2035,0
20240313,202000,34515660,2035,2035,2035,2035,0
20240313,201900,34515660,2035,2035,2035,2035,0
20240313,201800,34515660,2035,2035,2035,2035,0
20240313,201700,34515660,2035,2035,2035,2035,0
20240313,201600,34515660,2035,2035,2035,2035,0
20240313,201500,34515660,2035,2035,2035,2035,0
20240313,201400,34515660,2035,2035,2035,2035,0
20240313,201300,34515660,2035,2035,2035,2035,0
20240313,201200,34515660,2035,2035,2035,2035,0
20240313,201100,34515660,2035,2035,2035,2035,0
20240313,201000,34515660,2035,2035,2035,2035,0
20240313,200900,34515660,2035,2035,2035,2035,0
20240313,200800,34515660,2035,2035,2035,2035,0
20240313,200700,34515660,2035,2035,2035,2035,0
20240313,200600,34515660,2035,2035,2035,2035,0
20240313,200500,34515660,2035,2035,2035,2035,0
20240313,200400,34515660,2035,2035,2035,2035,7138
20240313,200300,34515660,2035,2035,2035,2035,0
20240313,200200,34515660,2035,2035,2035,2035,0
20240313,200100,34515660,2035,2035,2035,2035,0
20240313,200000,34515660,2035,2035,2035,2035,0
20240313,195900,34515660,2035,2035,2035,2035,0
20240313,195800,34515660,2035,2035,2035,2035,0
20240313,195700,34515660,2035,2035,2035,2035,0
20240313,195600,34515660,2035,2035,2035,2035,0
20240313,195500,34515660,2035,2035,2035,2035,0
20240313,195400,34515660,2035,2035,2035,2035,0
20240313,195300,34515660,2035,2035,2035,2035,0
20240313,195200,34515660,2035,2035,2035,2035,0
20240313,195100,34515660,2035,2035,2035,2035,0
20240313,195000,34515660,2035,2035,2035,2035,0
20240313,194900,34515660,2035,2035,2035,2035,0
20240313,194800,34515660,2035,2035,2035,2035,0
20240313,194700,34515660,2035,2035,2035,2035,0
20240313,194600,34515660,2035,2035,2035,2035,0
20240313,194500,34515660,2035,2035,2035,2035,0
20240313,194400,34515660,2035,2035,2035,2035,0
20240313,194300,34515660,2035,2035,2035,2035,0
20240313,194200,34515660,2035,2035,2035,2035,0
20240313,194100,34515660,2035,2035,2035,2035,0
20240313,194000,34515660,2035,2035,2035,2035,0
20240313,193900,34515660,2035,2035,2035,2035,0
20240313,193800,34515660,2035,2035,2035,2035,0
20240313,193700,34515660,2035,2035,2035,2035,0
20240313,193600,34515660,2035,2035,2035,2035,0
20240313,193500,34515660,2035,2035,2035,2035,0
20240313,193400,34515660,2035,2035,2035,2035,7138
20240313,193300,34515660,2035,2035,2035,2035,0
20240313,193200,34515660,2035,2035,2035,2035,0
20240313,193100,34515660,2035,2035,2035,2035,0
20240313,193000,34515660,2035,2035,2035,2035,0
20240313,192900,34515660,2035,2035,2035,2035,0
20240313,192800,34515660,2035,2035,2035,2035,0
20240313,192700,34515660,2035,2035,2035,2035,0
20240313,192600,34515660,2035,2035,2035,2035,0
20240313,192500,34515660,2035,2035,2035,2035,0
20240313,192400,34515660,2035,2035,2035,2035,0
20240313,192300,34515660,2035,2035,2035,2035,0
20240313,192200,34515660,2035,2035,2035,2035,0
20240313,192100,34515660,2035,2035,2035,2035,0
20240313,192000,34515660,2035,2035,2035,2035,0
20240313,191900,34515660,2035,2035,2035,2035,0
20240313,191800,34515660,2035,2035,2035,2035,0
20240313,191700,34515660,2035,2035,2035,2035,0
20240313,191600,34515660,2035,2035,2035,2035,0
20240313,191500,34515660,2035,2035,2035,2035,0
20240313,191400,34515660,2035,2035,2035,2035,0
20240313,191300,34515660,2035,2035,2035,2035,0
20240313,191200,34515660,2035,2035,2035,2035,0
20240313,191100,34515660,2035,2035,2035,2035,0
20240313,191000,34515660,2035,2035,2035,2035,0
20240313,190900,34515660,2035,2035,2035,2035,0
20240313,190800,34515660,2035,2035,2035,2035,0
20240313,190700,34515660,2035,2035,2035,2035,0
20240313,190600,34515660,2035,2035,2035,2035,0
20240313,190500,34515660,2035,2035,2035,2035,0
20240313,190400,34515660,2035,2035,2035,2035,7138
20240313,190300,34515660,2035,2035,2035,2035,0
20240313,190200,34515660,2035,2035,2035,2035,0
20240313,190100,34515660,2035,2035,2035,2035,0
20240313,190000,34515660,2035,2035,2035,2035,0
20240313,185900,34515660,2035,2035,2035,2035,0
20240313,185800,34515660,2035,2035,2035,2035,0
20240313,185700,34515660,2035,2035,2035,2035,0
20240313,185600,34515660,2035,2035,2035,2035,0
20240313,185500,34515660,2035,2035,2035,2035,0
20240313,185400,34515660,2035,2035,2035,2035,0
20240313,185300,34515660,2035,2035,2035,2035,0
20240313,185200,34515660,2035,2035,2035,2035,0
20240313,185100,34515660,2035,2035,2035,2035,0
20240313,185000,34515660,2035,2035,2035,2035,0
20240313,184900,34515660,2035,2035,2035,2035,0
20240313,184800,34515660,2035,2035,2035,2035,0
20240313,184700,34515660,2035,2035,2035,2035,0
20240313,184600,34515660,2035,2035,2035,2035,0
20240313,184500,34515660,2035,2035,2035,2035,0
20240313,184400,34515660,2035,2035,2035,2035,0
20240313,184300,34515660,2035,2035,2035,2035,0
20240313,184200,34515660,2035,2035,2035,2035,0
20240313,184100,34515660,2035,2035,2035,2035,0
20240313,184000,34515660,2035,2035,2035,2035,0
20240313,183900,34515660,2035,2035,2035,2035,0
20240313,183800,34515660,2035,2035,2035,2035,0
20240313,183700,34515660,2035,2035,2035,2035,0
20240313,183600,34515660,2035,2035,2035,2035,0
20240313,183500,34515660,2035,2035,2035,2035,0
20240313,183400,34515660,2035,2035,2035,2035,7138
20240313,183300,34515660,2035,2035,2035,2035,0
20240313,183200,34515660,2035,2035,2035,2035,0
20240313,183100,34515660,2035,2035,2035,2035,0
20240313,183000,34515660,2035,2035,2035,2035,0
20240313,182900,34515660,2035,2035,2035,2035,0
20240313,182800,34515660,2035,2035,2035,2035,0
20240313,182700,34515660,2035,2035,2035,2035,0
20240313,182600,34515660,2035,2035,2035,2035,0
20240313,182500,34515660,2035,2035,2035,2035,0
20240313,182400,34515660,2035,2035,2035,2035,0
20240313,182300,34515660,2035,2035,2035,2035,0
20240313,182200,34515660,2035,2035,2035,2035,0
20240313,182100,34515660,2035,2035,2035,2035,0
20240313,182000,34515660,2035,2035,2035,2035,0
20240313,181900,34515660,2035,2035,2035,2035,0
20240313,181800,34515660,2035,2035,2035,2035,0
20240313,181700,34515660,2035,2035,2035,2035,0
20240313,181600,34515660,2035,2035,2035,2035,0
20240313,181500,34515660,2035,2035,2035,2035,0
20240313,181400,34515660,2035,2035,2035,2035,0
20240313,181300,34515660,2035,2035,2035,2035,0
20240313,181200,34515660,2035,2035,2035,2035,0
20240313,181100,34515660,2035,2035,2035,2035,0
20240313,181000,34515660,2035,2035,2035,2035,0
20240313,180900,34515660,2035,2035,2035,2035,0
20240313,180800,34515660,2035,2035,2035,2035,0
20240313,180700,34515660,2035,2035,2035,2035,0
20240313,180600,34515660,2035,2035,2035,2035,0
20240313,180500,34515660,2035,2035,2035,2035,0
20240313,180400,34515660,2035,2035,2035,2035,7138
20240313,180300,34515660,2035,2035,2035,2035,0
20240313,180200,34515660,2035,2035,2035,2035,0
20240313,180100,34515660,2035,2035,2035,2035,0
20240313,180000,34515660,2035,2035,2035,2035,0
20240313,175900,34515660,2035,2035,2035,2035,0
20240313,175800,34515660,2035,2035,2035,2035,0
20240313,175700,34515660,2035,2035,2035,2035,0
20240313,175600,34515660,2035,2035,2035,2035,0
20240313,175500,34515660,2035,2035,2035,2035,0
20240313,175400,34515660,2035,2035,2035,2035,0
20240313,175300,34515660,2035,2035,2035,2035,0
20240313,175200,34515660,2035,2035,2035,2035,0
20240313,175100,34515660,2035,2035,2035,2035,0
20240313,175000,34515660,2035,2035,2035,2035,0
20240313,174900,34515660,2035,2035,2035,2035,0
20240313,174800,34515660,2035,2035,2035,2035,0
20240313,174700,34515660,2035,2035,2035,2035,0
20240313,174600,34515660,2035,2035,2035,2035,0
20240313,174500,34515660,2035,2035,2035,2035,0
20240313,174400,34515660,2035,2035,2035,2035,0
20240313,174300,34515660,2035,2035,2035,2035,0
20240313,174200,34515660,2035,2035,2035,2035,0
20240313,174100,34515660,2035,2035,2035,2035,0
20240313,174000,34515660,2035,2035,2035,2035,0
20240313,173900,34515660,2035,2035,2035,2035,0
20240313,173800,34515660,2035,2035,2035,2035,0
20240313,173700,34515660,2035,2035,2035,2035,0
20240313,173600,34515660,2035,2035,2035,2035,0
20240313,173500,34515660,2035,2035,2035,2035,0
20240313,173400,34515660,2035,2035,2035,2035,7138
20240313,173300,34515660,2035,2035,2035,2035,0
20240313,173200,34515660,2035,2035,2035,2035,0
20240313,173100,34515660,2035,2035,2035,2035,0
20240313,173000,34515660,2035,2035,2035,2035,0
20240313,172900,34515660,2035,2035,2035,2035,0
20240313,172800,34515660,2035,2035,2035,2035,0
20240313,172700,34515660,2035,2035,2035,2035,0
20240313,172600,34515660,2035,2035,2035,2035,0
20240313,172500,34515660,2035,2035,2035,2035,0
20240313,172400,34515660,2035,2035,2035,2035,0
20240313,172300,34515660,2035,2035,2035,2035,0
20240313,172200,34515660,2035,2035,2035,2035,0
20240313,172100,34515660,2035,2035,2035,2035,0
20240313,172000,34515660,2035,2035,2035,2035,0
20240313,171900,34515660,2035,2035,2035,2035,0
20240313,171800,34515660,2035,2035,2035,2035,0
20240313,171700,34515660,2035,2035,2035,2035,0
20240313,171600,34515660,2035,2035,2035,2035,0
20240313,171500,34515660,2035,2035,2035,2035,0
20240313,171400,34515660,2035,2035,2035,2035,0
20240313,171300,34515660,2035,2035,2035,2035,0
20240313,171200,34515660,2035,2035,2035,2035,0
20240313,171100,34515660,2035,2035,2035,2035,0
20240313,171000,34515660,2035,2035,2035,2035,0
20240313,170900,34515660,2035,2035,2035,2035,0
20240313,170800,34515660,2035,2035,2035,2035,0
20240313,170700,34515660,2035,2035,2035,2035,0
20240313,170600,34515660,2035,2035,2035,2035,0
20240313,170500,34515660,2035,2035,2035,2035,0
20240313,170400,34515660,2035,2035,2035,2035,7138
20240313,170300,34515660,2035,2035,2035,2035,0
20240313,170200,34515660,2035,2035,2035,2035,0
20240313,170100,34515660,2035,2035,2035,2035,0
20240313,170000,34515660,2035,2035,2035,2035,0
20240313,165900,34515660,2035,2035,2035,2035,0
20240313,165800,34515660,2035,2035,2035,2035,0
20240313,165700,34515660,2035,2035,2035,2035,0
20240313,165600,34515660,2035,2035,2035,2035,0
20240313,165500,34515660,2035,2035,2035,2035,0
20240313,165400,34515660,2035,2035,2035,2035,0
20240313,165300,34515660,2035,2035,2035,2035,0
20240313,165200,34515660,2035,2035,2035,2035,0
20240313,165100,34515660,2035,2035,2035,2035,0
20240313,165000,34515660,2035,2035,2035,2035,0
20240313,164900,34515660,2035,2035,2035,2035,0
20240313,164800,34515660,2035,2035,2035,2035,0
20240313,164700,34515660,2035,2035,2035,2035,0
20240313,164600,34515660,2035,2035,2035,2035,0
20240313,164500,34515660,2035,2035,2035,2035,0
20240313,164400,34515660,2035,2035,2035,2035,0
20240313,164300,34515660,2035,2035,2035,2035,0
20240313,164200,34515660,2035,2035,2035,2035,0
20240313,164100,34515660,2035,2035,2035,2035,0
20240313,164000,34515660,2035,2035,2035,2035,0
20240313,163900,34515660,2035,2035,2035,2035,0
20240313,163800,34515660,2035,2035,2035,2035,0
20240313,163700,34515660,2035,2035,2035,2035,0
20240313,163600,34515660,2035,2035,2035,2035,0
20240313,163500,34515660,2035,2035,2035,2035,0
20240313,163400,34515660,2035,2035,2035,2035,7138
20240313,163300,34515660,2035,2035,2035,2035,0
20240313,163200,34515660,2035,2035,2035,2035,0
20240313,163100,34515660,2035,2035,2035,2035,0
20240313,163000,34515660,2035,2035,2035,2035,0
20240313,162900,34515660,2035,2035,2035,2035,0
20240313,162800,34515660,2035,2035,2035,2035,0
20240313,162700,34515660,2035,2035,2035,2035,0
20240313,162600,34515660,2035,2035,2035,2035,0
20240313,162500,34515660,2035,2035,2035,2035,0
20240313,162400,34515660,2035,2035,2035,2035,0
20240313,162300,34515660,2035,2035,2035,2035,0
20240313,162200,34515660,2035,2035,2035,2035,0
20240313,162100,34515660,2035,2035,2035,2035,0
20240313,162000,34515660,2035,2035,2035,2035,0
20240313,161900,34515660,2035,2035,2035,2035,0
20240313,161800,34515660,2035,2035,2035,2035,0
20240313,161700,34515660,2035,2035,2035,2035,0
20240313,161600,34515660,2035,2035,2035,2035,0
20240313,161500,34515660,2035,2035,2035,2035,0
20240313,161400,34515660,2035,2035,2035,2035,0
20240313,161300,34515660,2035,2035,2035,2035,0
20240313,161200,34515660,2035,2035,2035,2035,0
20240313,161100,34515660,2035,2035,2035,2035,0
20240313,161000,34515660,2035,2035,2035,2035,0
20240313,160900,34515660,2035,2035,2035,2035,0
20240313,160800,34515660,2035,2035,2035,2035,0
20240313,160700,34515660,2035,2035,2035,2035,0
20240313,160600,34515660,2035,2035,2035,2035,0
20240313,160500,34515660,2035,2035,2035,2035,0
20240313,160400,34515660,2035,2035,2035,2035,7138
20240313,160300,34515660,2035,2035,2035,2035,0
20240313,160200,34515660,2035,2035,2035,2035,0
20240313,160100,34515660,2035,2035,2035,2035,0
20240313,160000,34515660,2035,2035,2035,2035,0
20240313,155900,34515660,2035,2035,2035,2035,0
20240313,155800,34515660,2035,2035,2035,2035,0
20240313,155700,34515660,2035,2035,2035,2035,0
20240313,155600,34515660,2035,2035,2035,2035,0
20240313,155500,34515660,2035,2035,2035,2035,0
20240313,155400,34515660,2035,2035,2035,2035,0
20240313,155300,34515660,2035,2035,2035,2035,0
20240313,155200,34515660,2035,2035,2035,2035,0
20240313,155100,34515660,2035,2035,2035,2035,0
20240313,155000,34515660,2035,2035,2035,2035,0
20240313,154900,34515660,2035,2035,2035,2035,0
20240313,154800,34515660,2035,2035,2035,2035,0
20240313,154700,34515660,2035,2035,2035,2035,0
20240313,154600,34515660,2035,2035,2035,2035,0
20240313,154500,34515660,2035,2035,2035,2035,0
20240313,154400,34515660,2035,2035,2035,2035,0
20240313,154300,34515660,2035,2035,2035,2035,0
20240313,154200,34515660,2035,2035,2035,2035,0
20240313,154100,34515660,2035,2035,2035,2035,0
20240313,154000,34515660,2035,2035,2035,2035,0
20240313,153900,34515660,2035,2035,2035,2035,0
20240313,153800,34515660,2035,2035,2035,2035,0
20240313,153700,34515660,2035,2035,2035,2035,0
20240313,153600,34515660,2035,2035,2035,2035,0
20240313,153500,34515660,2035,2035,2035,2035,0
20240313,153400,34515660,2035,2035,2035,2035,7138
20240313,153300,34515660,2035,2035,2035,2035,0
20240313,153200,34515660,2035,2035,2035,2035,0
20240313,153100,34515660,2035,2035,2035,2035,0
20240313,153000,34515660,2035,2035,2035,2035,7138
20240313,152900,19989830,2060,2060,2060,2060,0
20240313,152800,19989830,2060,2060,2060,2060,0
20240313,152700,19989830,2060,2060,2060,2060,0
20240313,152600,19989830,2060,2060,2060,2060,0
20240313,152500,19989830,2060,2060,2060,2060,0
20240313,152400,19989830,2060,2060,2060,2060,0
20240313,152300,19989830,2060,2060,2060,2060,0
20240313,152200,19989830,2060,2060,2060,2060,0
20240313,152100,19989830,2060,2060,2060,2060,0
20240313,152000,19989830,2060,2060,2060,2060,0
20240313,151900,19989830,2060,2060,2060,2060,0
20240313,151800,19989830,2060,2060,2060,2060,0
20240313,151700,19989830,2060,2060,2060,2060,0
20240313,151600,19989830,2060,2060,2060,2060,0
20240313,151500,19989830,2060,2060,2060,2060,1
20240313,151400,19987770,2060,2060,2060,2060,6
20240313,151300,19975410,2060,2060,2060,2060,14
20240313,151200,19946570,2060,2060,2060,2060,43
20240313,151100,19857990,2060,2060,2060,2060,141
20240313,151000,19567530,2060,2060,2060,2060,256
20240313,150900,19040170,2060,2060,2060,2060,255
20240313,150800,18514870,2060,2060,2060,2060,292
20240313,150700,17913350,2060,2060,2060,2060,2215
20240313,150600,13350450,2060,2060,2060,2060,0
20240313,150500,13350450,2060,2060,2060,2060,0
20240313,150400,13350450,2060,2060,2060,2060,0
20240313,150300,13350450,2060,2060,2060,2060,0
20240313,150200,13350450,2060,2060,2060,2060,0
20240313,150100,13350450,2060,2060,2060,2060,0
20240313,150000,13350450,2060,2060,2060,2060,0
20240313,145900,13350450,2060,2060,2060,2060,0
20240313,145800,13350450,2060,2060,2060,2060,0
20240313,145700,13350450,2060,2060,2060,2060,0
20240313,145600,13350450,2060,2060,2060,2060,0
20240313,145500,13350450,2060,2060,2060,2060,0
20240313,145400,13350450,2060,2060,2060,2060,0
20240313,145300,13350450,2060,2060,2060,2060,0
20240313,145200,13350450,2060,2060,2060,2060,0
20240313,145100,13350450,2060,2060,2060,2060,0
20240313,145000,13350450,2060,2060,2060,2060,0
20240313,144900,13350450,2060,2060,2060,2060,0
20240313,144800,13350450,2060,2060,2060,2060,0
20240313,144700,13350450,2060,2060,2060,2060,0
20240313,144600,13350450,2060,2060,2060,2060,0
20240313,144500,13350450,2060,2060,2060,2060,0
20240313,144400,13350450,2060,2060,2060,2060,0
20240313,144300,13350450,2060,2060,2060,2060,0
20240313,144200,13350450,2060,2060,2060,2060,0
20240313,144100,13350450,2060,2060,2060,2060,0
20240313,144000,13350450,2060,2060,2060,2060,0
20240313,143900,13350450,2060,2060,2060,2060,0
20240313,143800,13350450,2060,2060,2060,2060,0
20240313,143700,13350450,2060,2060,2060,2060,15
20240313,143600,13319550,2080,2080,2080,2080,0
20240313,143500,13319550,2080,2080,2080,2080,0
20240313,143400,13319550,2080,2080,2080,2080,0
20240313,143300,13319550,2080,2080,2080,2080,0
20240313,143200,13319550,2080,2080,2080,2080,0
20240313,143100,13319550,2080,2080,2080,2080,0
20240313,143000,13319550,2080,2080,2080,2080,0
20240313,142900,13319550,2080,2080,2080,2080,0
20240313,142800,13319550,2080,2080,2080,2080,0
20240313,142700,13319550,2080,2080,2080,2080,0
20240313,142600,13319550,2080,2080,2080,2080,0
20240313,142500,13319550,2080,2080,2080,2080,0
20240313,142400,13319550,2080,2080,2080,2080,0
20240313,142300,13319550,2080,2080,2080,2080,0
20240313,142200,13319550,2080,2080,2080,2080,0
20240313,142100,13319550,2080,2080,2080,2080,1
20240313,142000,13317470,2080,2080,2080,2080,9
20240313,141900,13298750,2080,2080,2080,2080,24
20240313,141800,13248830,2080,2080,2080,2080,50
20240313,141700,13144830,2080,2080,2080,2080,50
20240313,141600,13040830,2080,2080,2080,2080,50
20240313,141500,12936830,2080,2080,2080,2080,50
20240313,141400,12832830,2080,2080,2080,2080,50
20240313,141300,12728830,2080,2080,2080,2080,50
20240313,141200,12624830,2080,2080,2080,2080,50
20240313,141100,12520830,2080,2080,2080,2080,100
20240313,141000,12312830,2080,2080,2080,2080,100
20240313,140900,12104830,2080,2080,2080,2080,100
20240313,140800,11896830,2080,2080,2080,2080,50
20240313,140700,11792830,2075,2075,2075,2075,50
20240313,140600,11689080,2075,2075,2075,2075,50
20240313,140500,11585330,2070,2070,2070,2070,0
20240313,140400,11585330,2070,2070,2070,2070,0
20240313,140300,11585330,2070,2070,2070,2070,0
20240313,140200,11585330,2070,2070,2070,2070,50
20240313,140100,11481830,2070,2070,2070,2070,50
20240313,140000,11378330,2070,2070,2070,2070,50
20240313,135900,11274830,2070,2070,2070,2070,50
20240313,135800,11171330,2070,2070,2070,2070,100
20240313,135700,10964330,2070,2070,2070,2070,100
20240313,135600,10757330,2070,2070,2070,2070,100
20240313,135500,10550330,2070,2070,2070,2070,45
20240313,135400,10457180,2065,2065,2065,2065,0
20240313,135300,10457180,2065,2065,2065,2065,0
20240313,135200,10457180,2065,2065,2065,2065,5
20240313,135100,10446855,2065,2065,2065,2065,50
20240313,135000,10343605,2065,2065,2065,2065,50
20240313,134900,10240355,2065,2065,2065,2065,50
20240313,134800,10137105,2065,2065,2065,2065,50
20240313,134700,10033855,2065,2065,2065,2065,50
20240313,134600,9930605,2065,2065,2065,2065,50
20240313,134500,9827355,2065,2065,2065,2065,100
20240313,134400,9620855,2065,2065,2065,2065,0
20240313,134300,9620855,2065,2065,2065,2065,0
20240313,134200,9620855,2065,2065,2065,2065,50
20240313,134100,9517605,2065,2065,2065,2065,100
20240313,134000,9311105,2060,2060,2060,2060,0
20240313,133900,9311105,2060,2060,2060,2060,0
20240313,133800,9311105,2060,2060,2060,2060,0
20240313,133700,9311105,2060,2060,2060,2060,0
20240313,133600,9311105,2060,2060,2060,2060,0
20240313,133500,9311105,2060,2060,2060,2060,0
20240313,133400,9311105,2060,2060,2060,2060,0
20240313,133300,9311105,2060,2060,2060,2060,0
20240313,133200,9311105,2060,2060,2060,2060,0
20240313,133100,9311105,2060,2060,2060,2060,0
20240313,133000,9311105,2060,2060,2060,2060,0
20240313,132900,9311105,2060,2060,2060,2060,0
20240313,132800,9311105,2060,2060,2060,2060,0
20240313,132700,9311105,2060,2060,2060,2060,0
20240313,132600,9311105,2060,2060,2060,2060,0
20240313,132500,9311105,2060,2060,2060,2060,0
20240313,132400,9311105,2060,2060,2060,2060,0
20240313,132300,9311105,2060,2060,2060,2060,0
20240313,132200,9311105,2060,2060,2060,2060,0
20240313,132100,9311105,2060,2060,2060,2060,0
20240313,132000,9311105,2060,2060,2060,2060,0
20240313,131900,9311105,2060,2060,2060,2060,0
20240313,131800,9311105,2060,2060,2060,2060,0
20240313,131700,9311105,2060,2060,2060,2060,0
20240313,131600,9311105,2060,2060,2060,2060,0
20240313,131500,9311105,2060,2060,2060,2060,0
20240313,131400,9311105,2060,2060,2060,2060,0
20240313,131300,9311105,2060,2060,2060,2060,0
20240313,131200,9311105,2060,2060,2060,2060,0
20240313,131100,9311105,2060,2060,2060,2060,0
20240313,131000,9311105,2060,2060,2060,2060,0
20240313,130900,9311105,2060,2060,2060,2060,0
20240313,130800,9311105,2060,2060,2060,2060,0
20240313,130700,9311105,2060,2060,2060,2060,0
20240313,130600,9311105,2060,2060,2060,2060,0
20240313,130500,9311105,2060,2060,2060,2060,0
20240313,130400,9311105,2060,2060,2060,2060,0
20240313,130300,9311105,2060,2060,2060,2060,0
20240313,130200,9311105,2060,2060,2060,2060,0
20240313,130100,9311105,2060,2060,2060,2060,0
20240313,130000,9311105,2060,2060,2060,2060,0
20240313,125900,9311105,2060,2060,2060,2060,0
20240313,125800,9311105,2060,2060,2060,2060,0
20240313,125700,9311105,2060,2060,2060,2060,0
20240313,125600,9311105,2060,2060,2060,2060,0
20240313,125500,9311105,2060,2060,2060,2060,0
20240313,125400,9311105,2060,2060,2060,2060,0
20240313,125300,9311105,2060,2060,2060,2060,0
20240313,125200,9311105,2060,2060,2060,2060,0
20240313,125100,9311105,2060,2060,2060,2060,0
20240313,125000,9311105,2060,2060,2060,2060,0
20240313,124900,9311105,2060,2060,2060,2060,0
20240313,124800,9311105,2060,2060,2060,2060,0
20240313,124700,9311105,2060,2060,2060,2060,0
20240313,124600,9311105,2060,2060,2060,2060,0
20240313,124500,9311105,2060,2060,2060,2060,0
20240313,124400,9311105,2060,2060,2060,2060,0
20240313,124300,9311105,2060,2060,2060,2060,0
20240313,124200,9311105,2060,2060,2060,2060,0
20240313,124100,9311105,2060,2060,2060,2060,0
20240313,124000,9311105,2060,2060,2060,2060,0
20240313,123900,9311105,2060,2060,2060,2060,0
20240313,123800,9311105,2060,2060,2060,2060,0
20240313,123700,9311105,2060,2060,2060,2060,0
20240313,123600,9311105,2060,2060,2060,2060,0
20240313,123500,9311105,2060,2060,2060,2060,0
20240313,123400,9311105,2060,2060,2060,2060,0
20240313,123300,9311105,2060,2060,2060,2060,0
20240313,123200,9311105,2060,2060,2060,2060,0
20240313,123100,9311105,2060,2060,2060,2060,0
20240313,123000,9311105,2060,2060,2060,2060,0
20240313,122900,9311105,2060,2060,2060,2060,0
20240313,122800,9311105,2060,2060,2060,2060,0
20240313,122700,9311105,2060,2060,2060,2060,0
20240313,122600,9311105,2060,2060,2060,2060,0
20240313,122500,9311105,2060,2060,2060,2060,0
20240313,122400,9311105,2060,2060,2060,2060,0
20240313,122300,9311105,2060,2060,2060,2060,0
20240313,122200,9311105,2060,2060,2060,2060,0
20240313,122100,9311105,2060,2060,2060,2060,0
20240313,122000,9311105,2060,2060,2060,2060,0
20240313,121900,9311105,2060,2060,2060,2060,74
20240313,121800,9158665,2060,2060,2060,2060,414
20240313,121700,8305825,2060,2060,2060,2060,0
20240313,121600,8305825,2060,2060,2060,2060,0
20240313,121500,8305825,2060,2060,2060,2060,0
20240313,121400,8305825,2060,2060,2060,2060,0
20240313,121300,8305825,2060,2060,2060,2060,0
20240313,121200,8305825,2060,2060,2060,2060,0
20240313,121100,8305825,2060,2060,2060,2060,0
20240313,121000,8305825,2060,2060,2060,2060,0
20240313,120900,8305825,2060,2060,2060,2060,0
20240313,120800,8305825,2060,2060,2060,2060,0
20240313,120700,8305825,2060,2060,2060,2060,0
20240313,120600,8305825,2060,2060,2060,2060,300
20240313,120500,7687825,2060,2060,2060,2060,0
20240313,120400,7687825,2060,2060,2060,2060,0
20240313,120300,7687825,2060,2060,2060,2060,0
20240313,120200,7687825,2060,2060,2060,2060,0
20240313,120100,7687825,2060,2060,2060,2060,0
20240313,120000,7687825,2060,2060,2060,2060,0
20240313,115900,7687825,2060,2060,2060,2060,0
20240313,115800,7687825,2060,2060,2060,2060,0
20240313,115700,7687825,2060,2060,2060,2060,0
20240313,115600,7687825,2060,2060,2060,2060,0
20240313,115500,7687825,2060,2060,2060,2060,150
20240313,115400,7378825,2060,2060,2060,2060,0
20240313,115300,7378825,2060,2060,2060,2060,52
20240313,115200,7271705,2065,2065,2065,2065,0
20240313,115100,7271705,2065,2065,2065,2065,0
20240313,115000,7271705,2065,2065,2065,2065,0
20240313,114900,7271705,2065,2065,2065,2065,0
20240313,114800,7271705,2065,2065,2065,2065,0
20240313,114700,7271705,2065,2065,2065,2065,0
20240313,114600,7271705,2065,2065,2065,2065,0
20240313,114500,7271705,2065,2065,2065,2065,0
20240313,114400,7271705,2065,2065,2065,2065,0
20240313,114300,7271705,2065,2065,2065,2065,0
20240313,114200,7271705,2065,2065,2065,2065,0
20240313,114100,7271705,2065,2065,2065,2065,0
20240313,114000,7271705,2065,2065,2065,2065,0
20240313,113900,7271705,2065,2065,2065,2065,0
20240313,113800,7271705,2065,2065,2065,2065,10
20240313,113700,7251055,2060,2060,2060,2060,0
20240313,113600,7251055,2060,2060,2060,2060,0
20240313,113500,7251055,2060,2060,2060,2060,0
20240313,113400,7251055,2060,2060,2060,2060,0
20240313,113300,7251055,2060,2060,2060,2060,0
20240313,113200,7251055,2060,2060,2060,2060,0
20240313,113100,7251055,2060,2060,2060,2060,0
20240313,113000,7251055,2060,2060,2060,2060,0
20240313,112900,7251055,2060,2060,2060,2060,0
20240313,112800,7251055,2060,2060,2060,2060,0
20240313,112700,7251055,2060,2060,2060,2060,0
20240313,112600,7251055,2060,2060,2060,2060,0
20240313,112500,7251055,2060,2060,2060,2060,0
20240313,112400,7251055,2060,2060,2060,2060,0
20240313,112300,7251055,2060,2060,2060,2060,0
20240313,112200,7251055,2060,2060,2060,2060,0
20240313,112100,7251055,2060,2060,2060,2060,0
20240313,112000,7251055,2060,2060,2060,2060,0
20240313,111900,7251055,2060,2060,2060,2060,0
20240313,111800,7251055,2060,2060,2060,2060,0
20240313,111700,7251055,2060,2060,2060,2060,0
20240313,111600,7251055,2060,2060,2060,2060,0
20240313,111500,7251055,2060,2060,2060,2060,0
20240313,111400,7251055,2060,2060,2060,2060,0
20240313,111300,7251055,2060,2060,2060,2060,0
20240313,111200,7251055,2060,2060,2060,2060,0
20240313,111100,7251055,2060,2060,2060,2060,0
20240313,111000,7251055,2060,2060,2060,2060,0
20240313,110900,7251055,2060,2060,2060,2060,0
20240313,110800,7251055,2060,2060,2060,2060,0
20240313,110700,7251055,2060,2060,2060,2060,0
20240313,110600,7251055,2060,2060,2060,2060,0
20240313,110500,7251055,2060,2060,2060,2060,0
20240313,110400,7251055,2060,2060,2060,2060,0
20240313,110300,7251055,2060,2060,2060,2060,0
20240313,110200,7251055,2060,2060,2060,2060,0
20240313,110100,7251055,2060,2060,2060,2060,0
20240313,110000,7251055,2060,2060,2060,2060,0
20240313,105900,7251055,2060,2060,2060,2060,0
20240313,105800,7251055,2060,2060,2060,2060,0
20240313,105700,7251055,2060,2060,2060,2060,0
20240313,105600,7251055,2060,2060,2060,2060,0
20240313,105500,7251055,2060,2060,2060,2060,0
20240313,105400,7251055,2060,2060,2060,2060,0
20240313,105300,7251055,2060,2060,2060,2060,0
20240313,105200,7251055,2060,2060,2060,2060,0
20240313,105100,7251055,2060,2060,2060,2060,0
20240313,105000,7251055,2060,2060,2060,2060,0
20240313,104900,7251055,2060,2060,2060,2060,0
20240313,104800,7251055,2060,2060,2060,2060,0
20240313,104700,7251055,2060,2060,2060,2060,0
20240313,104600,7251055,2060,2060,2060,2060,0
20240313,104500,7251055,2060,2060,2060,2060,0
20240313,104400,7251055,2060,2060,2060,2060,0
20240313,104300,7251055,2060,2060,2060,2060,0
20240313,104200,7251055,2060,2060,2060,2060,1072
20240313,104100,5042735,2060,2060,2060,2060,0
20240313,104000,5042735,2060,2060,2060,2060,0
20240313,103900,5042735,2060,2060,2060,2060,0
20240313,103800,5042735,2060,2060,2060,2060,0
20240313,103700,5042735,2060,2060,2060,2060,0
20240313,103600,5042735,2060,2060,2060,2060,0
20240313,103500,5042735,2060,2060,2060,2060,0
20240313,103400,5042735,2060,2060,2060,2060,0
20240313,103300,5042735,2060,2060,2060,2060,0
20240313,103200,5042735,2060,2060,2060,2060,0
20240313,103100,5042735,2060,2060,2060,2060,0
20240313,103000,5042735,2060,2060,2060,2060,0
20240313,102900,5042735,2060,2060,2060,2060,0
20240313,102800,5042735,2060,2060,2060,2060,0
20240313,102700,5042735,2060,2060,2060,2060,0
20240313,102600,5042735,2060,2060,2060,2060,0
20240313,102500,5042735,2060,2060,2060,2060,5
20240313,102400,5032435,2065,2065,2065,2065,0
20240313,102300,5032435,2065,2065,2065,2065,0
20240313,102200,5032435,2065,2065,2065,2065,0
20240313,102100,5032435,2065,2065,2065,2065,0
20240313,102000,5032435,2065,2065,2065,2065,0
20240313,101900,5032435,2065,2065,2065,2065,0
20240313,101800,5032435,2065,2065,2065,2065,0
20240313,101700,5032435,2065,2065,2065,2065,0
20240313,101600,5032435,2065,2065,2065,2065,0
20240313,101500,5032435,2065,2065,2065,2065,0
20240313,101400,5032435,2065,2065,2065,2065,0
20240313,101300,5032435,2065,2065,2065,2065,0
20240313,101200,5032435,2065,2065,2065,2065,0
20240313,101100,5032435,2065,2065,2065,2065,0
20240313,101000,5032435,2065,2065,2065,2065,0
20240313,100900,5032435,2065,2065,2065,2065,0
20240313,100800,5032435,2065,2065,2065,2065,0
20240313,100700,5032435,2065,2065,2065,2065,0
20240313,100600,5032435,2065,2065,2065,2065,0
20240313,100500,5032435,2065,2065,2065,2065,0
20240313,100400,5032435,2065,2065,2065,2065,0
20240313,100300,5032435,2065,2065,2065,2065,0
20240313,100200,5032435,2065,2065,2065,2065,0
20240313,100100,5032435,2065,2065,2065,2065,0
20240313,100000,5032435,2065,2065,2065,2065,0
20240313,095900,5032435,2065,2065,2065,2065,0
20240313,095800,5032435,2065,2065,2065,2065,0
20240313,095700,5032435,2065,2065,2065,2065,0
20240313,095600,5032435,2065,2065,2065,2065,1
20240313,095500,5030370,2065,2065,2065,2065,1434
20240313,095400,2069160,2065,2065,2065,2065,0
20240313,095300,2069160,2065,2065,2065,2065,0
20240313,095200,2069160,2065,2065,2065,2065,1000
20240313,095100,4160,2080,2080,2080,2080,0
20240313,095000,4160,2080,2080,2080,2080,0
20240313,094900,4160,2080,2080,2080,2080,0
20240313,094800,4160,2080,2080,2080,2080,0
20240313,094700,4160,2080,2080,2080,2080,0
20240313,094600,4160,2080,2080,2080,2080,0
20240313,094500,4160,2080,2080,2080,2080,0
20240313,094400,4160,2080,2080,2080,2080,0
20240313,094300,4160,2080,2080,2080,2080,0
20240313,094200,4160,2080,2080,2080,2080,0
20240313,094100,4160,2080,2080,2080,2080,0
20240313,094000,4160,2080,2080,2080,2080,0
20240313,093900,4160,2080,2080,2080,2080,0
20240313,093800,4160,2080,2080,2080,2080,0
20240313,093700,4160,2080,2080,2080,2080,0
20240313,093600,4160,2080,2080,2080,2080,0
20240313,093500,4160,2080,2080,2080,2080,0
20240313,093400,4160,2080,2080,2080,2080,0
20240313,093300,4160,2080,2080,2080,2080,0
20240313,093200,4160,2080,2080,2080,2080,0
20240313,093100,4160,2080,2080,2080,2080,0
20240313,093000,4160,2080,2080,2080,2080,0
20240313,092900,4160,2080,2080,2080,2080,0
20240313,092800,4160,2080,2080,2080,2080,0
20240313,092700,4160,2080,2080,2080,2080,0
20240313,092600,4160,2080,2080,2080,2080,0
20240313,092500,4160,2080,2080,2080,2080,0
20240313,092400,4160,2080,2080,2080,2080,0
20240313,092300,4160,2080,2080,2080,2080,0
20240313,092200,4160,2080,2080,2080,2080,0
20240313,092100,4160,2080,2080,2080,2080,0
20240313,092000,4160,2080,2080,2080,2080,0
20240313,091900,4160,2080,2080,2080,2080,0
20240313,091800,4160,2080,2080,2080,2080,0
20240313,091700,4160,2080,2080,2080,2080,0
20240313,091600,4160,2080,2080,2080,2080,0
20240313,091500,4160,2080,2080,2080,2080,0
20240313,091400,4160,2080,2080,2080,2080,0
20240313,091300,4160,2080,2080,2080,2080,0
20240313,091200,4160,2080,2080,2080,2080,0
20240313,091100,4160,2080,2080,2080,2080,0
20240313,091000,4160,2080,2080,2080,2080,0
20240313,090900,4160,2080,2080,2080,2080,0
20240313,090800,4160,2080,2080,2080,2080,0
20240313,090700,4160,2080,2080,2080,2080,0
20240313,090600,4160,2080,2080,2080,2080,0
20240313,090500,4160,2080,2080,2080,2080,0
20240313,090400,4160,2080,2080,2080,2080,0
20240313,090300,4160,2080,2080,2080,2080,0
20240313,090200,4160,2080,2080,2080,2080,0
20240313,090100,4160,2080,2080,2080,2080,0
20240313,090000,4160,2080,2080,2080,2080,2