stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192400,569761595,2410,2410,2410,2410,3346
20240306,192300,569761595,2410,2410,2410,2410,0
20240306,192200,569761595,2410,2410,2410,2410,0
20240306,192100,569761595,2410,2410,2410,2410,0
20240306,192000,569761595,2410,2410,2410,2410,0
20240306,191900,569761595,2410,2410,2410,2410,0
20240306,191800,569761595,2410,2410,2410,2410,0
20240306,191700,569761595,2410,2410,2410,2410,0
20240306,191600,569761595,2410,2410,2410,2410,0
20240306,191500,569761595,2410,2410,2410,2410,0
20240306,191400,569761595,2410,2410,2410,2410,0
20240306,191300,569761595,2410,2410,2410,2410,0
20240306,191200,569761595,2410,2410,2410,2410,0
20240306,191100,569761595,2410,2410,2410,2410,0
20240306,191000,569761595,2410,2410,2410,2410,0
20240306,190900,569761595,2410,2410,2410,2410,0
20240306,190800,569761595,2410,2410,2410,2410,0
20240306,190700,569761595,2410,2410,2410,2410,0
20240306,190600,569761595,2410,2410,2410,2410,0
20240306,190500,569761595,2410,2410,2410,2410,0
20240306,190400,569761595,2410,2410,2410,2410,0
20240306,190300,569761595,2410,2410,2410,2410,0
20240306,190200,569761595,2410,2410,2410,2410,0
20240306,190100,569761595,2410,2410,2410,2410,0
20240306,190000,569761595,2410,2410,2410,2410,0
20240306,185900,569761595,2410,2410,2410,2410,0
20240306,185800,569761595,2410,2410,2410,2410,0
20240306,185700,569761595,2410,2410,2410,2410,0
20240306,185600,569761595,2410,2410,2410,2410,0
20240306,185500,569761595,2410,2410,2410,2410,0
20240306,185400,569761595,2410,2410,2410,2410,3346
20240306,185300,569761595,2410,2410,2410,2410,0
20240306,185200,569761595,2410,2410,2410,2410,0
20240306,185100,569761595,2410,2410,2410,2410,0
20240306,185000,569761595,2410,2410,2410,2410,0
20240306,184900,569761595,2410,2410,2410,2410,0
20240306,184800,569761595,2410,2410,2410,2410,0
20240306,184700,569761595,2410,2410,2410,2410,0
20240306,184600,569761595,2410,2410,2410,2410,0
20240306,184500,569761595,2410,2410,2410,2410,0
20240306,184400,569761595,2410,2410,2410,2410,0
20240306,184300,569761595,2410,2410,2410,2410,0
20240306,184200,569761595,2410,2410,2410,2410,0
20240306,184100,569761595,2410,2410,2410,2410,0
20240306,184000,569761595,2410,2410,2410,2410,0
20240306,183900,569761595,2410,2410,2410,2410,0
20240306,183800,569761595,2410,2410,2410,2410,0
20240306,183700,569761595,2410,2410,2410,2410,0
20240306,183600,569761595,2410,2410,2410,2410,0
20240306,183500,569761595,2410,2410,2410,2410,0
20240306,183400,569761595,2410,2410,2410,2410,0
20240306,183300,569761595,2410,2410,2410,2410,0
20240306,183200,569761595,2410,2410,2410,2410,0
20240306,183100,569761595,2410,2410,2410,2410,0
20240306,183000,569761595,2410,2410,2410,2410,0
20240306,182900,569761595,2410,2410,2410,2410,0
20240306,182800,569761595,2410,2410,2410,2410,0
20240306,182700,569761595,2410,2410,2410,2410,0
20240306,182600,569761595,2410,2410,2410,2410,0
20240306,182500,569761595,2410,2410,2410,2410,0
20240306,182400,569761595,2410,2410,2410,2410,3346
20240306,182300,569761595,2410,2410,2410,2410,0
20240306,182200,569761595,2410,2410,2410,2410,0
20240306,182100,569761595,2410,2410,2410,2410,0
20240306,182000,569761595,2410,2410,2410,2410,0
20240306,181900,569761595,2410,2410,2410,2410,0
20240306,181800,569761595,2410,2410,2410,2410,0
20240306,181700,569761595,2410,2410,2410,2410,0
20240306,181600,569761595,2410,2410,2410,2410,0
20240306,181500,569761595,2410,2410,2410,2410,0
20240306,181400,569761595,2410,2410,2410,2410,0
20240306,181300,569761595,2410,2410,2410,2410,0
20240306,181200,569761595,2410,2410,2410,2410,0
20240306,181100,569761595,2410,2410,2410,2410,0
20240306,181000,569761595,2410,2410,2410,2410,0
20240306,180900,569761595,2410,2410,2410,2410,0
20240306,180800,569761595,2410,2410,2410,2410,0
20240306,180700,569761595,2410,2410,2410,2410,0
20240306,180600,569761595,2410,2410,2410,2410,0
20240306,180500,569761595,2410,2410,2410,2410,0
20240306,180400,569761595,2410,2410,2410,2410,0
20240306,180300,569761595,2410,2410,2410,2410,0
20240306,180200,569761595,2410,2410,2410,2410,0
20240306,180100,569761595,2410,2410,2410,2410,0
20240306,180000,569761595,2410,2410,2410,2410,0
20240306,175900,569761595,2410,2410,2410,2410,0
20240306,175800,569761595,2410,2410,2410,2410,0
20240306,175700,569761595,2410,2410,2410,2410,0
20240306,175600,569761595,2410,2410,2410,2410,0
20240306,175500,569761595,2410,2410,2410,2410,0
20240306,175400,569761595,2410,2410,2410,2410,3346
20240306,175300,569761595,2410,2410,2410,2410,0
20240306,175200,569761595,2410,2410,2410,2410,0
20240306,175100,569761595,2410,2410,2410,2410,0
20240306,175000,569761595,2410,2410,2410,2410,0
20240306,174900,569761595,2410,2410,2410,2410,0
20240306,174800,569761595,2410,2410,2410,2410,0
20240306,174700,569761595,2410,2410,2410,2410,0
20240306,174600,569761595,2410,2410,2410,2410,0
20240306,174500,569761595,2410,2410,2410,2410,0
20240306,174400,569761595,2410,2410,2410,2410,0
20240306,174300,569761595,2410,2410,2410,2410,0
20240306,174200,569761595,2410,2410,2410,2410,0
20240306,174100,569761595,2410,2410,2410,2410,0
20240306,174000,569761595,2410,2410,2410,2410,0
20240306,173900,569761595,2410,2410,2410,2410,0
20240306,173800,569761595,2410,2410,2410,2410,0
20240306,173700,569761595,2410,2410,2410,2410,0
20240306,173600,569761595,2410,2410,2410,2410,0
20240306,173500,569761595,2410,2410,2410,2410,0
20240306,173400,569761595,2410,2410,2410,2410,0
20240306,173300,569761595,2410,2410,2410,2410,0
20240306,173200,569761595,2410,2410,2410,2410,0
20240306,173100,569761595,2410,2410,2410,2410,0
20240306,173000,569761595,2410,2410,2410,2410,0
20240306,172900,569761595,2410,2410,2410,2410,0
20240306,172800,569761595,2410,2410,2410,2410,0
20240306,172700,569761595,2410,2410,2410,2410,0
20240306,172600,569761595,2410,2410,2410,2410,0
20240306,172500,569761595,2410,2410,2410,2410,0
20240306,172400,569761595,2410,2410,2410,2410,3346
20240306,172300,569761595,2410,2410,2410,2410,0
20240306,172200,569761595,2410,2410,2410,2410,0
20240306,172100,569761595,2410,2410,2410,2410,0
20240306,172000,569761595,2410,2410,2410,2410,0
20240306,171900,569761595,2410,2410,2410,2410,0
20240306,171800,569761595,2410,2410,2410,2410,0
20240306,171700,569761595,2410,2410,2410,2410,0
20240306,171600,569761595,2410,2410,2410,2410,0
20240306,171500,569761595,2410,2410,2410,2410,0
20240306,171400,569761595,2410,2410,2410,2410,0
20240306,171300,569761595,2410,2410,2410,2410,0
20240306,171200,569761595,2410,2410,2410,2410,0
20240306,171100,569761595,2410,2410,2410,2410,0
20240306,171000,569761595,2410,2410,2410,2410,0
20240306,170900,569761595,2410,2410,2410,2410,0
20240306,170800,569761595,2410,2410,2410,2410,0
20240306,170700,569761595,2410,2410,2410,2410,0
20240306,170600,569761595,2410,2410,2410,2410,0
20240306,170500,569761595,2410,2410,2410,2410,0
20240306,170400,569761595,2410,2410,2410,2410,0
20240306,170300,569761595,2410,2410,2410,2410,0
20240306,170200,569761595,2410,2410,2410,2410,0
20240306,170100,569761595,2410,2410,2410,2410,0
20240306,170000,569761595,2410,2410,2410,2410,0
20240306,165900,569761595,2410,2410,2410,2410,0
20240306,165800,569761595,2410,2410,2410,2410,0
20240306,165700,569761595,2410,2410,2410,2410,0
20240306,165600,569761595,2410,2410,2410,2410,0
20240306,165500,569761595,2410,2410,2410,2410,0
20240306,165400,569761595,2410,2410,2410,2410,3346
20240306,165300,569761595,2410,2410,2410,2410,0
20240306,165200,569761595,2410,2410,2410,2410,0
20240306,165100,569761595,2410,2410,2410,2410,0
20240306,165000,569761595,2410,2410,2410,2410,0
20240306,164900,569761595,2410,2410,2410,2410,0
20240306,164800,569761595,2410,2410,2410,2410,0
20240306,164700,569761595,2410,2410,2410,2410,0
20240306,164600,569761595,2410,2410,2410,2410,0
20240306,164500,569761595,2410,2410,2410,2410,0
20240306,164400,569761595,2410,2410,2410,2410,0
20240306,164300,569761595,2410,2410,2410,2410,0
20240306,164200,569761595,2410,2410,2410,2410,0
20240306,164100,569761595,2410,2410,2410,2410,0
20240306,164000,569761595,2410,2410,2410,2410,0
20240306,163900,569761595,2410,2410,2410,2410,0
20240306,163800,569761595,2410,2410,2410,2410,0
20240306,163700,569761595,2410,2410,2410,2410,0
20240306,163600,569761595,2410,2410,2410,2410,0
20240306,163500,569761595,2410,2410,2410,2410,0
20240306,163400,569761595,2410,2410,2410,2410,0
20240306,163300,569761595,2410,2410,2410,2410,0
20240306,163200,569761595,2410,2410,2410,2410,0
20240306,163100,569761595,2410,2410,2410,2410,0
20240306,163000,569761595,2410,2410,2410,2410,0
20240306,162900,569761595,2410,2410,2410,2410,0
20240306,162800,569761595,2410,2410,2410,2410,0
20240306,162700,569761595,2410,2410,2410,2410,0
20240306,162600,569761595,2410,2410,2410,2410,0
20240306,162500,569761595,2410,2410,2410,2410,0
20240306,162400,569761595,2410,2410,2410,2410,3346
20240306,162300,569761595,2410,2410,2410,2410,0
20240306,162200,569761595,2410,2410,2410,2410,0
20240306,162100,569761595,2410,2410,2410,2410,0
20240306,162000,569761595,2410,2410,2410,2410,0
20240306,161900,569761595,2410,2410,2410,2410,0
20240306,161800,569761595,2410,2410,2410,2410,0
20240306,161700,569761595,2410,2410,2410,2410,0
20240306,161600,569761595,2410,2410,2410,2410,0
20240306,161500,569761595,2410,2410,2410,2410,0
20240306,161400,569761595,2410,2410,2410,2410,0
20240306,161300,569761595,2410,2410,2410,2410,0
20240306,161200,569761595,2410,2410,2410,2410,0
20240306,161100,569761595,2410,2410,2410,2410,0
20240306,161000,569761595,2410,2410,2410,2410,0
20240306,160900,569761595,2410,2410,2410,2410,0
20240306,160800,569761595,2410,2410,2410,2410,0
20240306,160700,569761595,2410,2410,2410,2410,0
20240306,160600,569761595,2410,2410,2410,2410,0
20240306,160500,569761595,2410,2410,2410,2410,0
20240306,160400,569761595,2410,2410,2410,2410,0
20240306,160300,569761595,2410,2410,2410,2410,0
20240306,160200,569761595,2410,2410,2410,2410,0
20240306,160100,569761595,2410,2410,2410,2410,0
20240306,160000,569761595,2410,2410,2410,2410,0
20240306,155900,569761595,2410,2410,2410,2410,0
20240306,155800,569761595,2410,2410,2410,2410,0
20240306,155700,569761595,2410,2410,2410,2410,0
20240306,155600,569761595,2410,2410,2410,2410,0
20240306,155500,569761595,2410,2410,2410,2410,0
20240306,155400,569761595,2410,2410,2410,2410,3346
20240306,155300,569761595,2410,2410,2410,2410,0
20240306,155200,569761595,2410,2410,2410,2410,0
20240306,155100,569761595,2410,2410,2410,2410,0
20240306,155000,569761595,2410,2410,2410,2410,0
20240306,154900,569761595,2410,2410,2410,2410,0
20240306,154800,569761595,2410,2410,2410,2410,0
20240306,154700,569761595,2410,2410,2410,2410,0
20240306,154600,569761595,2410,2410,2410,2410,0
20240306,154500,569761595,2410,2410,2410,2410,0
20240306,154400,569761595,2410,2410,2410,2410,0
20240306,154300,569761595,2410,2410,2410,2410,0
20240306,154200,569761595,2410,2410,2410,2410,0
20240306,154100,569761595,2410,2410,2410,2410,0
20240306,154000,569761595,2410,2410,2410,2410,0
20240306,153900,569761595,2410,2410,2410,2410,0
20240306,153800,569761595,2410,2410,2410,2410,0
20240306,153700,569761595,2410,2410,2410,2410,0
20240306,153600,569761595,2410,2410,2410,2410,0
20240306,153500,569761595,2410,2410,2410,2410,0
20240306,153400,569761595,2410,2410,2410,2410,0
20240306,153300,569761595,2410,2410,2410,2410,0
20240306,153200,569761595,2410,2410,2410,2410,0
20240306,153100,569761595,2410,2410,2410,2410,0
20240306,153000,569761595,2410,2410,2410,2410,3346
20240306,152900,561697735,2430,2430,2430,2430,0
20240306,152800,561697735,2430,2430,2430,2430,0
20240306,152700,561697735,2430,2430,2430,2430,0
20240306,152600,561697735,2430,2430,2430,2430,0
20240306,152500,561697735,2430,2430,2430,2430,0
20240306,152400,561697735,2430,2430,2430,2430,0
20240306,152300,561697735,2430,2430,2430,2430,0
20240306,152200,561697735,2430,2430,2430,2430,0
20240306,152100,561697735,2430,2430,2430,2430,0
20240306,152000,561697735,2430,2430,2430,2430,0
20240306,151900,561697735,2430,2405,2430,2405,4200
20240306,151800,551517920,2405,2405,2410,2400,3068
20240306,151700,544142255,2405,2405,2405,2405,21
20240306,151600,544091750,2405,2405,2405,2405,100
20240306,151500,543851250,2410,2410,2410,2410,340
20240306,151400,543031850,2405,2405,2405,2405,10
20240306,151300,543007800,2410,2410,2410,2410,1
20240306,151200,543005390,2400,2400,2400,2400,1305
20240306,151100,539873390,2405,2405,2405,2405,2204
20240306,151000,534572770,2410,2410,2410,2410,100
20240306,150900,534331770,2410,2410,2410,2410,146
20240306,150800,533979910,2410,2400,2410,2400,12378
20240306,150700,504269675,2405,2405,2405,2400,1915
20240306,150600,499669635,2405,2405,2410,2405,2449
20240306,150500,493777495,2405,2410,2410,2405,7472
20240306,150400,475786975,2415,2415,2415,2415,20
20240306,150300,475738675,2415,2415,2415,2415,20
20240306,150200,475690375,2415,2410,2415,2410,6
20240306,150100,475675900,2410,2420,2420,2410,181
20240306,150000,475238880,2410,2410,2410,2410,4390
20240306,145900,464658980,2410,2410,2410,2410,0
20240306,145800,464658980,2410,2410,2410,2410,20
20240306,145700,464610780,2410,2415,2415,2410,290
20240306,145600,463911680,2415,2410,2415,2410,445
20240306,145500,462839175,2410,2410,2410,2405,1500
20240306,145400,459225175,2410,2410,2410,2410,320
20240306,145300,458453975,2410,2405,2410,2405,1203
20240306,145200,455560750,2410,2405,2410,2405,2420
20240306,145100,449740550,2405,2405,2405,2405,2590
20240306,145000,443511600,2405,2405,2405,2405,1
20240306,144900,443509195,2405,2405,2405,2405,0
20240306,144800,443509195,2405,2405,2405,2405,10
20240306,144700,443485145,2405,2405,2405,2405,559
20240306,144600,442140750,2410,2410,2410,2410,1
20240306,144500,442138340,2415,2415,2415,2415,20
20240306,144400,442090040,2410,2410,2410,2410,0
20240306,144300,442090040,2410,2410,2410,2410,7
20240306,144200,442073170,2410,2410,2410,2410,351
20240306,144100,441227260,2415,2415,2415,2415,0
20240306,144000,441227260,2415,2415,2415,2415,6
20240306,143900,441212770,2410,2410,2415,2410,102
20240306,143800,440966945,2405,2405,2405,2405,0
20240306,143700,440966945,2405,2405,2405,2405,240
20240306,143600,440389745,2405,2410,2410,2405,535
20240306,143500,439103020,2410,2410,2410,2410,3
20240306,143400,439095790,2410,2415,2415,2410,517
20240306,143300,437849810,2405,2405,2405,2405,517
20240306,143200,436606425,2405,2420,2420,2405,31
20240306,143100,436531855,2420,2420,2420,2420,1
20240306,143000,436529435,2425,2425,2425,2425,2
20240306,142900,436524585,2410,2410,2410,2410,0
20240306,142800,436524585,2410,2410,2410,2410,50
20240306,142700,436404085,2410,2410,2410,2410,4021
20240306,142600,426713475,2410,2410,2410,2410,0
20240306,142500,426713475,2410,2410,2410,2410,0
20240306,142400,426713475,2410,2410,2410,2410,0
20240306,142300,426713475,2410,2410,2410,2410,0
20240306,142200,426713475,2410,2410,2410,2410,0
20240306,142100,426713475,2410,2410,2410,2410,20
20240306,142000,426665275,2410,2410,2415,2410,1700
20240306,141900,422564775,2405,2405,2405,2405,20
20240306,141800,422516675,2400,2405,2405,2400,600
20240306,141700,421074020,2405,2405,2405,2405,0
20240306,141600,421074020,2405,2405,2405,2405,100
20240306,141500,420833520,2405,2405,2405,2405,400
20240306,141400,419871520,2400,2400,2400,2400,0
20240306,141300,419871520,2400,2405,2405,2400,257
20240306,141200,419254220,2400,2405,2405,2400,642
20240306,141100,417710215,2405,2405,2405,2405,5
20240306,141000,417698190,2410,2405,2410,2405,74
20240306,140900,417520215,2405,2405,2405,2405,0
20240306,140800,417520215,2405,2405,2405,2405,133
20240306,140700,417200350,2410,2410,2410,2410,10
20240306,140600,417176250,2400,2400,2400,2400,0
20240306,140500,417176250,2400,2400,2400,2400,0
20240306,140400,417176250,2400,2410,2410,2400,509
20240306,140300,415954550,2400,2400,2400,2400,901
20240306,140200,413792150,2400,2405,2405,2400,8171
20240306,140100,394173135,2410,2410,2410,2410,320
20240306,140000,393401935,2410,2410,2410,2410,14
20240306,135900,393368195,2405,2405,2405,2405,0
20240306,135800,393368195,2405,2405,2405,2405,50
20240306,135700,393247945,2405,2405,2405,2405,1
20240306,135600,393245540,2405,2405,2405,2405,585
20240306,135500,391838615,2410,2405,2410,2400,10877
20240306,135400,365681655,2405,2405,2405,2405,9980
20240306,135300,341679755,2410,2410,2410,2410,20
20240306,135200,341631555,2410,2410,2410,2405,353
20240306,135100,340781425,2405,2405,2405,2405,0
20240306,135000,340781425,2405,2410,2410,2405,8033
20240306,134900,321422905,2410,2410,2410,2410,183
20240306,134800,320981875,2410,2410,2410,2410,0
20240306,134700,320981875,2410,2410,2410,2410,350
20240306,134600,320138375,2415,2415,2415,2415,102
20240306,134500,319892045,2420,2420,2420,2420,4
20240306,134400,319882365,2415,2415,2415,2410,966
20240306,134300,317550975,2415,2415,2415,2415,7
20240306,134200,317534070,2415,2415,2415,2415,0
20240306,134100,317534070,2415,2415,2415,2415,0
20240306,134000,317534070,2415,2415,2415,2410,1833
20240306,133900,313115030,2415,2415,2415,2415,52
20240306,133800,312989450,2415,2415,2415,2415,204
20240306,133700,312496790,2420,2420,2420,2420,1
20240306,133600,312494370,2420,2420,2420,2420,0
20240306,133500,312494370,2420,2420,2420,2420,0
20240306,133400,312494370,2420,2415,2420,2415,105
20240306,133300,312240300,2415,2415,2415,2415,216
20240306,133200,311718660,2415,2415,2415,2415,0
20240306,133100,311718660,2415,2415,2415,2415,5
20240306,133000,311706585,2415,2425,2425,2415,5639
20240306,132900,298087890,2415,2420,2420,2415,1469
20240306,132800,294535615,2420,2420,2420,2420,5
20240306,132700,294523515,2425,2425,2425,2425,1
20240306,132600,294521090,2415,2425,2425,2415,266
20240306,132500,293878650,2420,2420,2420,2420,508
20240306,132400,292649290,2420,2420,2420,2420,624
20240306,132300,291139210,2420,2420,2420,2420,1220
20240306,132200,288186810,2420,2420,2420,2420,564
20240306,132100,286821930,2420,2420,2420,2420,0
20240306,132000,286821930,2420,2425,2425,2420,2384
20240306,131900,281050650,2425,2425,2425,2425,1
20240306,131800,281048225,2420,2420,2420,2420,330
20240306,131700,280249625,2425,2425,2425,2425,0
20240306,131600,280249625,2425,2425,2425,2425,130
20240306,131500,279934375,2425,2425,2425,2425,106
20240306,131400,279677325,2420,2425,2425,2420,1723
20240306,131300,275505595,2430,2425,2430,2425,125
20240306,131200,275202460,2430,2430,2430,2430,3
20240306,131100,275195170,2430,2430,2430,2430,1
20240306,131000,275192740,2420,2425,2425,2420,2201
20240306,130900,269861315,2430,2420,2430,2420,2791
20240306,130800,263081185,2425,2425,2425,2425,0
20240306,130700,263081185,2425,2425,2425,2425,2252
20240306,130600,257620085,2430,2430,2430,2430,12
20240306,130500,257590925,2430,2430,2430,2430,0
20240306,130400,257590925,2430,2430,2430,2430,0
20240306,130300,257590925,2430,2430,2430,2430,50
20240306,130200,257469425,2430,2430,2430,2430,0
20240306,130100,257469425,2430,2430,2430,2430,0
20240306,130000,257469425,2430,2430,2430,2430,2
20240306,125900,257464565,2430,2430,2430,2430,489
20240306,125800,256276295,2430,2430,2430,2430,11
20240306,125700,256249565,2425,2430,2430,2425,61
20240306,125600,256101540,2430,2430,2430,2430,8
20240306,125500,256082100,2430,2430,2430,2430,1
20240306,125400,256079670,2430,2430,2430,2430,0
20240306,125300,256079670,2430,2430,2430,2430,0
20240306,125200,256079670,2430,2430,2430,2430,1
20240306,125100,256077240,2430,2430,2430,2430,1
20240306,125000,256074810,2430,2430,2430,2430,0
20240306,124900,256074810,2430,2425,2430,2420,1264
20240306,124800,253011805,2425,2425,2425,2425,0
20240306,124700,253011805,2425,2425,2425,2425,415
20240306,124600,252005430,2430,2430,2430,2430,500
20240306,124500,250790430,2430,2430,2430,2430,0
20240306,124400,250790430,2430,2430,2430,2430,500
20240306,124300,249575430,2425,2430,2430,2425,720
20240306,124200,247829330,2425,2425,2425,2425,0
20240306,124100,247829330,2425,2430,2430,2425,413
20240306,124000,246826795,2430,2430,2430,2430,0
20240306,123900,246826795,2430,2430,2430,2430,0
20240306,123800,246826795,2430,2430,2430,2430,20
20240306,123700,246778195,2430,2430,2430,2430,0
20240306,123600,246778195,2430,2425,2430,2425,855
20240306,123500,244702045,2425,2425,2425,2425,10
20240306,123400,244677795,2430,2430,2430,2430,500
20240306,123300,243462795,2430,2430,2430,2430,1000
20240306,123200,241032795,2430,2430,2430,2430,110
20240306,123100,240765495,2430,2430,2430,2430,1650
20240306,123000,236755995,2430,2430,2430,2430,0
20240306,122900,236755995,2430,2430,2430,2430,0
20240306,122800,236755995,2430,2430,2430,2430,0
20240306,122700,236755995,2430,2430,2430,2430,0
20240306,122600,236755995,2430,2430,2430,2430,0
20240306,122500,236755995,2430,2425,2430,2425,57
20240306,122400,236617735,2425,2430,2430,2425,729
20240306,122300,234849905,2430,2430,2430,2430,55
20240306,122200,234716255,2430,2430,2430,2430,4
20240306,122100,234706535,2430,2430,2430,2430,0
20240306,122000,234706535,2430,2430,2430,2430,3
20240306,121900,234699245,2430,2440,2440,2425,226
20240306,121800,234151030,2430,2430,2430,2425,2003
20240306,121700,229293740,2430,2430,2430,2430,1302
20240306,121600,226129880,2430,2430,2430,2430,92
20240306,121500,225906320,2430,2430,2430,2430,55
20240306,121400,225772670,2440,2440,2440,2440,1
20240306,121300,225770230,2425,2425,2425,2425,0
20240306,121200,225770230,2425,2425,2425,2425,0
20240306,121100,225770230,2425,2425,2425,2425,3
20240306,121000,225762955,2440,2430,2440,2430,315
20240306,120900,224997495,2430,2430,2430,2430,0
20240306,120800,224997495,2430,2430,2430,2430,0
20240306,120700,224997495,2430,2430,2430,2430,0
20240306,120600,224997495,2430,2430,2430,2430,1018
20240306,120500,222523755,2430,2430,2430,2430,500
20240306,120400,221308755,2430,2425,2430,2425,90
20240306,120300,221090255,2425,2425,2425,2425,1
20240306,120200,221087830,2425,2425,2425,2425,0
20240306,120100,221087830,2425,2425,2425,2425,844
20240306,120000,219041130,2430,2430,2430,2430,50
20240306,115900,218919630,2430,2430,2430,2430,30
20240306,115800,218846730,2430,2430,2430,2430,0
20240306,115700,218846730,2430,2430,2430,2430,1
20240306,115600,218844300,2425,2425,2425,2425,0
20240306,115500,218844300,2425,2425,2425,2425,823
20240306,115400,216848525,2425,2425,2425,2425,0
20240306,115300,216848525,2425,2425,2425,2425,325
20240306,115200,216060400,2425,2425,2425,2425,50
20240306,115100,215939150,2420,2425,2425,2420,905
20240306,115000,213748650,2425,2425,2425,2425,100
20240306,114900,213506150,2425,2425,2425,2425,0
20240306,114800,213506150,2425,2425,2425,2425,0
20240306,114700,213506150,2425,2425,2425,2425,0
20240306,114600,213506150,2425,2425,2425,2425,0
20240306,114500,213506150,2425,2425,2425,2425,15
20240306,114400,213469775,2425,2430,2430,2425,15
20240306,114300,213433390,2420,2420,2420,2420,11
20240306,114200,213406770,2420,2420,2420,2420,96
20240306,114100,213174450,2420,2420,2420,2420,0
20240306,114000,213174450,2420,2420,2420,2420,0
20240306,113900,213174450,2420,2420,2420,2420,501
20240306,113800,211962030,2420,2415,2420,2415,1311
20240306,113700,208795910,2420,2420,2420,2420,78
20240306,113600,208607150,2420,2420,2420,2420,0
20240306,113500,208607150,2420,2420,2420,2420,0
20240306,113400,208607150,2420,2420,2420,2420,4
20240306,113300,208597470,2420,2415,2420,2415,3
20240306,113200,208590220,2420,2420,2420,2420,1
20240306,113100,208587800,2420,2420,2420,2420,1108
20240306,113000,205906440,2420,2420,2420,2420,0
20240306,112900,205906440,2420,2420,2420,2420,507
20240306,112800,204679500,2420,2420,2420,2420,1156
20240306,112700,201881980,2420,2420,2420,2420,646
20240306,112600,200318660,2415,2420,2420,2415,46
20240306,112500,200207540,2420,2420,2420,2420,1510
20240306,112400,196553340,2425,2425,2425,2425,3937
20240306,112300,187006115,2430,2430,2430,2430,390
20240306,112200,186058415,2430,2430,2430,2430,10
20240306,112100,186034115,2430,2430,2430,2430,52
20240306,112000,185907755,2425,2425,2425,2425,79
20240306,111900,185716180,2425,2425,2425,2425,1800
20240306,111800,181351180,2425,2425,2430,2425,650
20240306,111700,179774825,2430,2430,2430,2430,12
20240306,111600,179745665,2430,2430,2430,2430,55
20240306,111500,179612015,2430,2430,2430,2430,0
20240306,111400,179612015,2430,2430,2430,2430,1
20240306,111300,179609585,2430,2430,2430,2430,95
20240306,111200,179378735,2430,2430,2430,2430,6548
20240306,111100,163467095,2435,2440,2440,2430,180
20240306,111000,163027975,2440,2440,2440,2440,10
20240306,110900,163003575,2440,2440,2440,2440,0
20240306,110800,163003575,2440,2440,2440,2440,1
20240306,110700,163001135,2440,2440,2440,2440,0
20240306,110600,163001135,2440,2440,2440,2440,40
20240306,110500,162903535,2435,2435,2435,2435,823
20240306,110400,160899530,2435,2435,2435,2435,246
20240306,110300,160300520,2435,2435,2440,2435,1502
20240306,110200,156643140,2435,2435,2435,2435,706
20240306,110100,154924030,2435,2435,2435,2435,0
20240306,110000,154924030,2435,2435,2435,2435,177
20240306,105900,154493035,2435,2435,2435,2435,2207
20240306,105800,149118990,2440,2440,2440,2440,0
20240306,105700,149118990,2440,2440,2440,2440,10
20240306,105600,149094590,2440,2440,2440,2440,0
20240306,105500,149094590,2440,2440,2440,2440,10
20240306,105400,149070190,2435,2435,2435,2435,360
20240306,105300,148193590,2435,2435,2435,2435,50
20240306,105200,148071840,2440,2440,2440,2440,2898
20240306,105100,141000720,2440,2440,2440,2440,643
20240306,105000,139431800,2440,2440,2440,2440,200
20240306,104900,138943800,2440,2440,2440,2440,61
20240306,104800,138794960,2440,2440,2440,2440,30
20240306,104700,138721760,2440,2440,2440,2440,0
20240306,104600,138721760,2440,2440,2440,2440,0
20240306,104500,138721760,2440,2440,2440,2440,0
20240306,104400,138721760,2440,2440,2440,2440,0
20240306,104300,138721760,2440,2440,2440,2440,1358
20240306,104200,135408240,2435,2435,2435,2435,0
20240306,104100,135408240,2435,2435,2435,2435,1633
20240306,104000,131431885,2440,2440,2440,2440,0
20240306,103900,131431885,2440,2440,2440,2440,0
20240306,103800,131431885,2440,2440,2440,2440,0
20240306,103700,131431885,2440,2435,2440,2435,14
20240306,103600,131397735,2435,2435,2435,2435,76
20240306,103500,131212675,2440,2440,2440,2440,0
20240306,103400,131212675,2440,2440,2440,2440,0
20240306,103300,131212675,2440,2445,2445,2440,2733
20240306,103200,124543905,2445,2445,2445,2445,2
20240306,103100,124539015,2445,2445,2445,2445,0
20240306,103000,124539015,2445,2445,2445,2445,0
20240306,102900,124539015,2445,2445,2445,2445,0
20240306,102800,124539015,2445,2445,2445,2445,0
20240306,102700,124539015,2445,2445,2445,2445,0
20240306,102600,124539015,2445,2445,2445,2445,418
20240306,102500,123517005,2445,2445,2445,2445,600
20240306,102400,122050005,2445,2445,2445,2445,400
20240306,102300,121072005,2435,2435,2435,2435,1
20240306,102200,121069570,2445,2445,2445,2445,0
20240306,102100,121069570,2445,2440,2445,2440,429
20240306,102000,120021560,2440,2440,2440,2440,100
20240306,101900,119777560,2440,2440,2440,2440,900
20240306,101800,117581560,2445,2445,2445,2445,0
20240306,101700,117581560,2445,2440,2445,2440,87
20240306,101600,117369275,2435,2440,2440,2435,6
20240306,101500,117354645,2445,2445,2445,2445,20
20240306,101400,117305745,2440,2440,2440,2440,0
20240306,101300,117305745,2440,2440,2440,2440,300
20240306,101200,116573745,2435,2435,2435,2435,281
20240306,101100,115889510,2435,2440,2440,2435,301
20240306,101000,115155075,2440,2440,2440,2440,210
20240306,100900,114642675,2440,2440,2440,2440,0
20240306,100800,114642675,2440,2440,2440,2440,1327
20240306,100700,111404795,2440,2445,2445,2440,20
20240306,100600,111355945,2445,2440,2445,2440,490
20240306,100500,110160145,2445,2445,2445,2445,4
20240306,100400,110150365,2445,2450,2450,2445,79
20240306,100300,109957120,2450,2445,2450,2445,13
20240306,100200,109925280,2440,2440,2440,2440,0
20240306,100100,109925280,2440,2440,2445,2440,1385
20240306,100000,106544880,2445,2445,2445,2445,11
20240306,095900,106517985,2440,2440,2440,2440,0
20240306,095800,106517985,2440,2440,2440,2440,0
20240306,095700,106517985,2440,2440,2440,2440,500
20240306,095600,105297985,2440,2440,2440,2440,28
20240306,095500,105229665,2440,2440,2440,2440,50
20240306,095400,105107665,2450,2450,2450,2450,2
20240306,095300,105102765,2445,2445,2445,2445,2227
20240306,095200,99657750,2450,2450,2450,2450,0
20240306,095100,99657750,2450,2450,2450,2450,0
20240306,095000,99657750,2450,2450,2450,2450,598
20240306,094900,98192650,2450,2450,2455,2450,505
20240306,094800,96955395,2450,2450,2450,2450,1
20240306,094700,96952945,2455,2455,2455,2455,0
20240306,094600,96952945,2455,2450,2455,2450,189
20240306,094500,96489795,2455,2455,2455,2455,53
20240306,094400,96359680,2450,2450,2450,2450,0
20240306,094300,96359680,2450,2455,2455,2450,15
20240306,094200,96322860,2450,2450,2450,2450,4098
20240306,094100,86282760,2450,2450,2450,2445,288
20240306,094000,85578550,2450,2450,2455,2450,1168
20240306,093900,82716945,2455,2455,2455,2455,7
20240306,093800,82699760,2450,2450,2450,2450,15
20240306,093700,82663010,2450,2450,2450,2450,11
20240306,093600,82636060,2455,2455,2455,2455,2
20240306,093500,82631150,2455,2450,2455,2450,295
20240306,093400,81908395,2455,2455,2455,2455,43
20240306,093300,81802830,2450,2450,2450,2450,10
20240306,093200,81778330,2450,2450,2450,2450,2529
20240306,093100,75582280,2450,2450,2450,2450,2936
20240306,093000,68389080,2455,2455,2455,2455,2
20240306,092900,68384170,2455,2455,2455,2455,155
20240306,092800,68003645,2455,2455,2455,2455,53
20240306,092700,67873530,2455,2455,2455,2455,7
20240306,092600,67856345,2450,2450,2450,2450,596
20240306,092500,66396145,2455,2455,2455,2455,0
20240306,092400,66396145,2455,2450,2455,2450,787
20240306,092300,64465270,2450,2450,2450,2450,0
20240306,092200,64465270,2450,2455,2455,2450,302
20240306,092100,63725365,2460,2460,2460,2460,0
20240306,092000,63725365,2460,2465,2465,2460,25
20240306,091900,63663840,2470,2470,2470,2470,50
20240306,091800,63540340,2470,2455,2470,2455,2840
20240306,091700,56548030,2455,2455,2455,2455,6
20240306,091600,56533300,2455,2455,2455,2455,29
20240306,091500,56462105,2440,2440,2440,2440,323
20240306,091400,55673985,2440,2440,2440,2435,4650
20240306,091300,44351040,2440,2435,2440,2435,25
20240306,091200,44290065,2435,2430,2435,2430,283
20240306,091100,43602210,2430,2450,2450,2430,41
20240306,091000,43502560,2430,2440,2440,2430,8000
20240306,090900,24046105,2450,2450,2450,2450,231
20240306,090800,23480155,2450,2450,2450,2450,20
20240306,090700,23431155,2450,2445,2455,2440,1641
20240306,090600,19423995,2450,2450,2450,2450,2
20240306,090500,19419095,2450,2450,2450,2450,0
20240306,090400,19419095,2450,2450,2450,2440,363
20240306,090300,18530915,2445,2445,2445,2445,100
20240306,090200,18286415,2450,2455,2455,2450,522
20240306,090100,17005015,2455,2455,2455,2455,3
20240306,090000,16997650,2455,2430,2465,2430,3613