stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194100,167925615,2965,2965,2965,2965,192
20240318,194000,167925615,2965,2965,2965,2965,0
20240318,193900,167925615,2965,2965,2965,2965,0
20240318,193800,167925615,2965,2965,2965,2965,0
20240318,193700,167925615,2965,2965,2965,2965,0
20240318,193600,167925615,2965,2965,2965,2965,0
20240318,193500,167925615,2965,2965,2965,2965,0
20240318,193400,167925615,2965,2965,2965,2965,0
20240318,193300,167925615,2965,2965,2965,2965,0
20240318,193200,167925615,2965,2965,2965,2965,0
20240318,193100,167925615,2965,2965,2965,2965,0
20240318,193000,167925615,2965,2965,2965,2965,0
20240318,192900,167925615,2965,2965,2965,2965,0
20240318,192800,167925615,2965,2965,2965,2965,0
20240318,192700,167925615,2965,2965,2965,2965,0
20240318,192600,167925615,2965,2965,2965,2965,0
20240318,192500,167925615,2965,2965,2965,2965,0
20240318,192400,167925615,2965,2965,2965,2965,0
20240318,192300,167925615,2965,2965,2965,2965,0
20240318,192200,167925615,2965,2965,2965,2965,0
20240318,192100,167925615,2965,2965,2965,2965,0
20240318,192000,167925615,2965,2965,2965,2965,0
20240318,191900,167925615,2965,2965,2965,2965,0
20240318,191800,167925615,2965,2965,2965,2965,0
20240318,191700,167925615,2965,2965,2965,2965,0
20240318,191600,167925615,2965,2965,2965,2965,0
20240318,191500,167925615,2965,2965,2965,2965,0
20240318,191400,167925615,2965,2965,2965,2965,0
20240318,191300,167925615,2965,2965,2965,2965,0
20240318,191200,167925615,2965,2965,2965,2965,0
20240318,191100,167925615,2965,2965,2965,2965,192
20240318,191000,167925615,2965,2965,2965,2965,0
20240318,190900,167925615,2965,2965,2965,2965,0
20240318,190800,167925615,2965,2965,2965,2965,0
20240318,190700,167925615,2965,2965,2965,2965,0
20240318,190600,167925615,2965,2965,2965,2965,0
20240318,190500,167925615,2965,2965,2965,2965,0
20240318,190400,167925615,2965,2965,2965,2965,0
20240318,190300,167925615,2965,2965,2965,2965,0
20240318,190200,167925615,2965,2965,2965,2965,0
20240318,190100,167925615,2965,2965,2965,2965,0
20240318,190000,167925615,2965,2965,2965,2965,0
20240318,185900,167925615,2965,2965,2965,2965,0
20240318,185800,167925615,2965,2965,2965,2965,0
20240318,185700,167925615,2965,2965,2965,2965,0
20240318,185600,167925615,2965,2965,2965,2965,0
20240318,185500,167925615,2965,2965,2965,2965,0
20240318,185400,167925615,2965,2965,2965,2965,0
20240318,185300,167925615,2965,2965,2965,2965,0
20240318,185200,167925615,2965,2965,2965,2965,0
20240318,185100,167925615,2965,2965,2965,2965,0
20240318,185000,167925615,2965,2965,2965,2965,0
20240318,184900,167925615,2965,2965,2965,2965,0
20240318,184800,167925615,2965,2965,2965,2965,0
20240318,184700,167925615,2965,2965,2965,2965,0
20240318,184600,167925615,2965,2965,2965,2965,0
20240318,184500,167925615,2965,2965,2965,2965,0
20240318,184400,167925615,2965,2965,2965,2965,0
20240318,184300,167925615,2965,2965,2965,2965,0
20240318,184200,167925615,2965,2965,2965,2965,0
20240318,184100,167925615,2965,2965,2965,2965,192
20240318,184000,167925615,2965,2965,2965,2965,0
20240318,183900,167925615,2965,2965,2965,2965,0
20240318,183800,167925615,2965,2965,2965,2965,0
20240318,183700,167925615,2965,2965,2965,2965,0
20240318,183600,167925615,2965,2965,2965,2965,0
20240318,183500,167925615,2965,2965,2965,2965,0
20240318,183400,167925615,2965,2965,2965,2965,0
20240318,183300,167925615,2965,2965,2965,2965,0
20240318,183200,167925615,2965,2965,2965,2965,0
20240318,183100,167925615,2965,2965,2965,2965,0
20240318,183000,167925615,2965,2965,2965,2965,0
20240318,182900,167925615,2965,2965,2965,2965,0
20240318,182800,167925615,2965,2965,2965,2965,0
20240318,182700,167925615,2965,2965,2965,2965,0
20240318,182600,167925615,2965,2965,2965,2965,0
20240318,182500,167925615,2965,2965,2965,2965,0
20240318,182400,167925615,2965,2965,2965,2965,0
20240318,182300,167925615,2965,2965,2965,2965,0
20240318,182200,167925615,2965,2965,2965,2965,0
20240318,182100,167925615,2965,2965,2965,2965,0
20240318,182000,167925615,2965,2965,2965,2965,0
20240318,181900,167925615,2965,2965,2965,2965,0
20240318,181800,167925615,2965,2965,2965,2965,0
20240318,181700,167925615,2965,2965,2965,2965,0
20240318,181600,167925615,2965,2965,2965,2965,0
20240318,181500,167925615,2965,2965,2965,2965,0
20240318,181400,167925615,2965,2965,2965,2965,0
20240318,181300,167925615,2965,2965,2965,2965,0
20240318,181200,167925615,2965,2965,2965,2965,0
20240318,181100,167925615,2965,2965,2965,2965,192
20240318,181000,167925615,2965,2965,2965,2965,0
20240318,180900,167925615,2965,2965,2965,2965,0
20240318,180800,167925615,2965,2965,2965,2965,0
20240318,180700,167925615,2965,2965,2965,2965,0
20240318,180600,167925615,2965,2965,2965,2965,0
20240318,180500,167925615,2965,2965,2965,2965,0
20240318,180400,167925615,2965,2965,2965,2965,0
20240318,180300,167925615,2965,2965,2965,2965,0
20240318,180200,167925615,2965,2965,2965,2965,0
20240318,180100,167925615,2965,2965,2965,2965,0
20240318,180000,167925615,2965,2965,2965,2965,0
20240318,175900,167925615,2965,2965,2965,2965,0
20240318,175800,167925615,2965,2965,2965,2965,0
20240318,175700,167925615,2965,2965,2965,2965,0
20240318,175600,167925615,2965,2965,2965,2965,0
20240318,175500,167925615,2965,2965,2965,2965,0
20240318,175400,167925615,2965,2965,2965,2965,0
20240318,175300,167925615,2965,2965,2965,2965,0
20240318,175200,167925615,2965,2965,2965,2965,0
20240318,175100,167925615,2965,2965,2965,2965,0
20240318,175000,167925615,2965,2965,2965,2965,0
20240318,174900,167925615,2965,2965,2965,2965,0
20240318,174800,167925615,2965,2965,2965,2965,0
20240318,174700,167925615,2965,2965,2965,2965,0
20240318,174600,167925615,2965,2965,2965,2965,0
20240318,174500,167925615,2965,2965,2965,2965,0
20240318,174400,167925615,2965,2965,2965,2965,0
20240318,174300,167925615,2965,2965,2965,2965,0
20240318,174200,167925615,2965,2965,2965,2965,0
20240318,174100,167925615,2965,2965,2965,2965,192
20240318,174000,167925615,2965,2965,2965,2965,0
20240318,173900,167925615,2965,2965,2965,2965,0
20240318,173800,167925615,2965,2965,2965,2965,0
20240318,173700,167925615,2965,2965,2965,2965,0
20240318,173600,167925615,2965,2965,2965,2965,0
20240318,173500,167925615,2965,2965,2965,2965,0
20240318,173400,167925615,2965,2965,2965,2965,0
20240318,173300,167925615,2965,2965,2965,2965,0
20240318,173200,167925615,2965,2965,2965,2965,0
20240318,173100,167925615,2965,2965,2965,2965,0
20240318,173000,167925615,2965,2965,2965,2965,0
20240318,172900,167925615,2965,2965,2965,2965,0
20240318,172800,167925615,2965,2965,2965,2965,0
20240318,172700,167925615,2965,2965,2965,2965,0
20240318,172600,167925615,2965,2965,2965,2965,0
20240318,172500,167925615,2965,2965,2965,2965,0
20240318,172400,167925615,2965,2965,2965,2965,0
20240318,172300,167925615,2965,2965,2965,2965,0
20240318,172200,167925615,2965,2965,2965,2965,0
20240318,172100,167925615,2965,2965,2965,2965,0
20240318,172000,167925615,2965,2965,2965,2965,0
20240318,171900,167925615,2965,2965,2965,2965,0
20240318,171800,167925615,2965,2965,2965,2965,0
20240318,171700,167925615,2965,2965,2965,2965,0
20240318,171600,167925615,2965,2965,2965,2965,0
20240318,171500,167925615,2965,2965,2965,2965,0
20240318,171400,167925615,2965,2965,2965,2965,0
20240318,171300,167925615,2965,2965,2965,2965,0
20240318,171200,167925615,2965,2965,2965,2965,0
20240318,171100,167925615,2965,2965,2965,2965,192
20240318,171000,167925615,2965,2965,2965,2965,0
20240318,170900,167925615,2965,2965,2965,2965,0
20240318,170800,167925615,2965,2965,2965,2965,0
20240318,170700,167925615,2965,2965,2965,2965,0
20240318,170600,167925615,2965,2965,2965,2965,0
20240318,170500,167925615,2965,2965,2965,2965,0
20240318,170400,167925615,2965,2965,2965,2965,0
20240318,170300,167925615,2965,2965,2965,2965,0
20240318,170200,167925615,2965,2965,2965,2965,0
20240318,170100,167925615,2965,2965,2965,2965,0
20240318,170000,167925615,2965,2965,2965,2965,0
20240318,165900,167925615,2965,2965,2965,2965,0
20240318,165800,167925615,2965,2965,2965,2965,0
20240318,165700,167925615,2965,2965,2965,2965,0
20240318,165600,167925615,2965,2965,2965,2965,0
20240318,165500,167925615,2965,2965,2965,2965,0
20240318,165400,167925615,2965,2965,2965,2965,0
20240318,165300,167925615,2965,2965,2965,2965,0
20240318,165200,167925615,2965,2965,2965,2965,0
20240318,165100,167925615,2965,2965,2965,2965,0
20240318,165000,167925615,2965,2965,2965,2965,0
20240318,164900,167925615,2965,2965,2965,2965,0
20240318,164800,167925615,2965,2965,2965,2965,0
20240318,164700,167925615,2965,2965,2965,2965,0
20240318,164600,167925615,2965,2965,2965,2965,0
20240318,164500,167925615,2965,2965,2965,2965,0
20240318,164400,167925615,2965,2965,2965,2965,0
20240318,164300,167925615,2965,2965,2965,2965,0
20240318,164200,167925615,2965,2965,2965,2965,0
20240318,164100,167925615,2965,2965,2965,2965,192
20240318,164000,167925615,2965,2965,2965,2965,0
20240318,163900,167925615,2965,2965,2965,2965,0
20240318,163800,167925615,2965,2965,2965,2965,0
20240318,163700,167925615,2965,2965,2965,2965,0
20240318,163600,167925615,2965,2965,2965,2965,0
20240318,163500,167925615,2965,2965,2965,2965,0
20240318,163400,167925615,2965,2965,2965,2965,0
20240318,163300,167925615,2965,2965,2965,2965,0
20240318,163200,167925615,2965,2965,2965,2965,0
20240318,163100,167925615,2965,2965,2965,2965,0
20240318,163000,167925615,2965,2965,2965,2965,0
20240318,162900,167925615,2965,2965,2965,2965,0
20240318,162800,167925615,2965,2965,2965,2965,0
20240318,162700,167925615,2965,2965,2965,2965,0
20240318,162600,167925615,2965,2965,2965,2965,0
20240318,162500,167925615,2965,2965,2965,2965,0
20240318,162400,167925615,2965,2965,2965,2965,0
20240318,162300,167925615,2965,2965,2965,2965,0
20240318,162200,167925615,2965,2965,2965,2965,0
20240318,162100,167925615,2965,2965,2965,2965,0
20240318,162000,167925615,2965,2965,2965,2965,0
20240318,161900,167925615,2965,2965,2965,2965,0
20240318,161800,167925615,2965,2965,2965,2965,0
20240318,161700,167925615,2965,2965,2965,2965,0
20240318,161600,167925615,2965,2965,2965,2965,0
20240318,161500,167925615,2965,2965,2965,2965,0
20240318,161400,167925615,2965,2965,2965,2965,0
20240318,161300,167925615,2965,2965,2965,2965,0
20240318,161200,167925615,2965,2965,2965,2965,0
20240318,161100,167925615,2965,2965,2965,2965,192
20240318,161000,167925615,2965,2965,2965,2965,0
20240318,160900,167925615,2965,2965,2965,2965,0
20240318,160800,167925615,2965,2965,2965,2965,0
20240318,160700,167925615,2965,2965,2965,2965,0
20240318,160600,167925615,2965,2965,2965,2965,0
20240318,160500,167925615,2965,2965,2965,2965,0
20240318,160400,167925615,2965,2965,2965,2965,0
20240318,160300,167925615,2965,2965,2965,2965,0
20240318,160200,167925615,2965,2965,2965,2965,0
20240318,160100,167925615,2965,2965,2965,2965,0
20240318,160000,167925615,2965,2965,2965,2965,0
20240318,155900,167925615,2965,2965,2965,2965,0
20240318,155800,167925615,2965,2965,2965,2965,0
20240318,155700,167925615,2965,2965,2965,2965,0
20240318,155600,167925615,2965,2965,2965,2965,0
20240318,155500,167925615,2965,2965,2965,2965,0
20240318,155400,167925615,2965,2965,2965,2965,0
20240318,155300,167925615,2965,2965,2965,2965,0
20240318,155200,167925615,2965,2965,2965,2965,0
20240318,155100,167925615,2965,2965,2965,2965,0
20240318,155000,167925615,2965,2965,2965,2965,0
20240318,154900,167925615,2965,2965,2965,2965,0
20240318,154800,167925615,2965,2965,2965,2965,0
20240318,154700,167925615,2965,2965,2965,2965,0
20240318,154600,167925615,2965,2965,2965,2965,0
20240318,154500,167925615,2965,2965,2965,2965,0
20240318,154400,167925615,2965,2965,2965,2965,0
20240318,154300,167925615,2965,2965,2965,2965,0
20240318,154200,167925615,2965,2965,2965,2965,0
20240318,154100,167925615,2965,2965,2965,2965,192
20240318,154000,167925615,2965,2965,2965,2965,0
20240318,153900,167925615,2965,2965,2965,2965,0
20240318,153800,167925615,2965,2965,2965,2965,0
20240318,153700,167925615,2965,2965,2965,2965,0
20240318,153600,167925615,2965,2965,2965,2965,0
20240318,153500,167925615,2965,2965,2965,2965,0
20240318,153400,167925615,2965,2965,2965,2965,0
20240318,153300,167925615,2965,2965,2965,2965,0
20240318,153200,167925615,2965,2965,2965,2965,0
20240318,153100,167925615,2965,2965,2965,2965,0
20240318,153000,167925615,2965,2965,2965,2965,192
20240318,152900,167356335,2970,2970,2970,2970,0
20240318,152800,167356335,2970,2970,2970,2970,0
20240318,152700,167356335,2970,2970,2970,2970,0
20240318,152600,167356335,2970,2970,2970,2970,0
20240318,152500,167356335,2970,2970,2970,2970,0
20240318,152400,167356335,2970,2970,2970,2970,0
20240318,152300,167356335,2970,2970,2970,2970,0
20240318,152200,167356335,2970,2970,2970,2970,0
20240318,152100,167356335,2970,2970,2970,2970,0
20240318,152000,167356335,2970,2970,2970,2970,0
20240318,151900,167356335,2970,2960,2970,2925,591
20240318,151800,165604315,2960,2920,2965,2920,2983
20240318,151700,156805370,2930,2925,2930,2925,110
20240318,151600,156483615,2935,2930,2935,2930,2
20240318,151500,156477750,2930,2925,2935,2925,87
20240318,151400,156223220,2930,2930,2930,2925,95
20240318,151300,155944905,2940,2935,2940,2930,24
20240318,151200,155874555,2940,2940,2940,2940,1
20240318,151100,155871615,2935,2935,2935,2935,6
20240318,151000,155854005,2935,2935,2940,2930,84
20240318,150900,155607860,2940,2940,2940,2940,1
20240318,150800,155604920,2935,2935,2935,2935,6
20240318,150700,155587310,2940,2940,2940,2940,0
20240318,150600,155587310,2940,2940,2940,2940,0
20240318,150500,155587310,2940,2940,2940,2940,0
20240318,150400,155587310,2940,2940,2940,2940,0
20240318,150300,155587310,2940,2940,2940,2940,0
20240318,150200,155587310,2940,2935,2940,2935,111
20240318,150100,155261520,2940,2940,2940,2940,0
20240318,150000,155261520,2940,2940,2940,2940,4
20240318,145900,155249760,2940,2945,2945,2940,200
20240318,145800,154660840,2945,2945,2945,2945,0
20240318,145700,154660840,2945,2945,2945,2945,0
20240318,145600,154660840,2945,2945,2945,2945,1
20240318,145500,154657895,2935,2940,2940,2935,218
20240318,145400,154017020,2940,2940,2940,2940,1
20240318,145300,154014080,2935,2940,2940,2935,311
20240318,145200,153100860,2935,2940,2940,2920,1088
20240318,145100,149920445,2940,2940,2940,2940,2
20240318,145000,149914565,2930,2930,2930,2930,0
20240318,144900,149914565,2930,2930,2930,2930,0
20240318,144800,149914565,2930,2930,2930,2930,73
20240318,144700,149700675,2925,2925,2925,2925,0
20240318,144600,149700675,2925,2925,2925,2925,0
20240318,144500,149700675,2925,2930,2930,2925,1630
20240318,144400,144924785,2945,2945,2945,2945,0
20240318,144300,144924785,2945,2945,2945,2945,0
20240318,144200,144924785,2945,2945,2945,2945,0
20240318,144100,144924785,2945,2945,2945,2945,815
20240318,144000,142524610,2945,2945,2945,2945,185
20240318,143900,141979785,2950,2950,2950,2950,0
20240318,143800,141979785,2950,2950,2950,2950,0
20240318,143700,141979785,2950,2950,2950,2950,0
20240318,143600,141979785,2950,2950,2950,2950,1
20240318,143500,141976835,2935,2935,2935,2930,1377
20240318,143400,137940820,2935,2940,2940,2935,93
20240318,143300,137667440,2940,2945,2945,2940,86
20240318,143200,137414495,2950,2950,2950,2950,0
20240318,143100,137414495,2950,2950,2950,2950,0
20240318,143000,137414495,2950,2950,2950,2950,10
20240318,142900,137384995,2950,2950,2950,2950,0
20240318,142800,137384995,2950,2950,2950,2950,0
20240318,142700,137384995,2950,2950,2950,2950,0
20240318,142600,137384995,2950,2945,2950,2945,15
20240318,142500,137340815,2950,2945,2950,2945,545
20240318,142400,135735785,2945,2950,2950,2945,94
20240318,142300,135458525,2955,2955,2955,2955,0
20240318,142200,135458525,2955,2955,2955,2955,1
20240318,142100,135455570,2950,2950,2950,2950,0
20240318,142000,135455570,2950,2950,2950,2950,0
20240318,141900,135455570,2950,2950,2950,2950,123
20240318,141800,135092720,2960,2960,2960,2960,0
20240318,141700,135092720,2960,2960,2960,2960,0
20240318,141600,135092720,2960,2960,2960,2960,0
20240318,141500,135092720,2960,2960,2960,2960,0
20240318,141400,135092720,2960,2960,2960,2960,0
20240318,141300,135092720,2960,2960,2960,2960,0
20240318,141200,135092720,2960,2960,2960,2960,0
20240318,141100,135092720,2960,2960,2960,2960,0
20240318,141000,135092720,2960,2960,2960,2960,0
20240318,140900,135092720,2960,2960,2960,2960,0
20240318,140800,135092720,2960,2960,2960,2960,0
20240318,140700,135092720,2960,2955,2960,2955,6
20240318,140600,135074980,2965,2965,2965,2965,0
20240318,140500,135074980,2965,2965,2965,2965,0
20240318,140400,135074980,2965,2965,2965,2965,0
20240318,140300,135074980,2965,2965,2965,2965,0
20240318,140200,135074980,2965,2965,2965,2965,0
20240318,140100,135074980,2965,2965,2965,2965,0
20240318,140000,135074980,2965,2965,2965,2965,0
20240318,135900,135074980,2965,2965,2965,2965,0
20240318,135800,135074980,2965,2960,2965,2960,2
20240318,135700,135069055,2965,2960,2965,2960,17
20240318,135600,135018730,2960,2960,2960,2960,137
20240318,135500,134613210,2965,2965,2965,2965,1
20240318,135400,134610245,2965,2965,2965,2965,0
20240318,135300,134610245,2965,2965,2965,2965,0
20240318,135200,134610245,2965,2965,2965,2965,0
20240318,135100,134610245,2965,2960,2965,2960,6
20240318,135000,134592480,2965,2965,2965,2965,0
20240318,134900,134592480,2965,2965,2965,2965,0
20240318,134800,134592480,2965,2965,2965,2965,0
20240318,134700,134592480,2965,2965,2965,2965,0
20240318,134600,134592480,2965,2965,2965,2960,13
20240318,134500,134553990,2960,2960,2960,2960,544
20240318,134400,132943750,2965,2965,2965,2965,0
20240318,134300,132943750,2965,2955,2965,2955,981
20240318,134200,130042480,2955,2950,2955,2940,2040
20240318,134100,124025345,2945,2950,2950,2945,443
20240318,134000,122718675,2950,2950,2950,2950,1
20240318,133900,122715725,2950,2950,2950,2950,4
20240318,133800,122703925,2950,2950,2950,2950,0
20240318,133700,122703925,2950,2950,2950,2950,0
20240318,133600,122703925,2950,2950,2950,2950,5
20240318,133500,122689175,2950,2950,2950,2950,0
20240318,133400,122689175,2950,2950,2950,2950,0
20240318,133300,122689175,2950,2950,2950,2950,1
20240318,133200,122686225,2940,2945,2945,2940,4
20240318,133100,122674450,2950,2950,2950,2950,0
20240318,133000,122674450,2950,2950,2950,2950,0
20240318,132900,122674450,2950,2950,2950,2950,0
20240318,132800,122674450,2950,2950,2950,2950,0
20240318,132700,122674450,2950,2950,2950,2950,0
20240318,132600,122674450,2950,2950,2950,2950,0
20240318,132500,122674450,2950,2950,2950,2950,1
20240318,132400,122671500,2940,2940,2940,2940,0
20240318,132300,122671500,2940,2945,2945,2940,21
20240318,132200,122609755,2950,2950,2950,2950,0
20240318,132100,122609755,2950,2950,2950,2950,0
20240318,132000,122609755,2950,2950,2950,2950,0
20240318,131900,122609755,2950,2950,2950,2950,0
20240318,131800,122609755,2950,2950,2950,2950,0
20240318,131700,122609755,2950,2950,2950,2950,0
20240318,131600,122609755,2950,2950,2950,2950,0
20240318,131500,122609755,2950,2950,2950,2950,0
20240318,131400,122609755,2950,2935,2950,2935,7060
20240318,131300,101815975,2940,2935,2940,2935,27
20240318,131200,101736725,2940,2935,2940,2935,641
20240318,131100,99855385,2940,2940,2940,2940,0
20240318,131000,99855385,2940,2940,2940,2940,0
20240318,130900,99855385,2940,2940,2940,2940,0
20240318,130800,99855385,2940,2940,2940,2940,0
20240318,130700,99855385,2940,2935,2940,2935,4
20240318,130600,99843640,2940,2935,2940,2935,16
20240318,130500,99796675,2935,2935,2935,2935,74
20240318,130400,99579485,2935,2935,2935,2935,258
20240318,130300,98822255,2940,2935,2940,2935,39
20240318,130200,98707785,2935,2935,2935,2935,797
20240318,130100,96368590,2940,2940,2940,2935,169
20240318,130000,95871795,2940,2940,2940,2940,0
20240318,125900,95871795,2940,2940,2940,2940,0
20240318,125800,95871795,2940,2935,2940,2935,3
20240318,125700,95862985,2935,2935,2940,2935,4
20240318,125600,95851240,2935,2935,2935,2935,64
20240318,125500,95663400,2940,2935,2940,2935,17
20240318,125400,95613500,2940,2940,2940,2940,0
20240318,125300,95613500,2940,2930,2940,2930,437
20240318,125200,94330905,2935,2935,2935,2935,0
20240318,125100,94330905,2935,2935,2935,2935,0
20240318,125000,94330905,2935,2935,2935,2935,0
20240318,124900,94330905,2935,2935,2935,2935,0
20240318,124800,94330905,2935,2935,2935,2935,0
20240318,124700,94330905,2935,2935,2935,2935,0
20240318,124600,94330905,2935,2930,2935,2930,10
20240318,124500,94301600,2935,2935,2935,2935,100
20240318,124400,94008100,2935,2935,2935,2935,1
20240318,124300,94005165,2935,2930,2935,2930,2
20240318,124200,93999300,2935,2935,2935,2935,0
20240318,124100,93999300,2935,2935,2935,2935,0
20240318,124000,93999300,2935,2935,2935,2935,0
20240318,123900,93999300,2935,2935,2935,2935,0
20240318,123800,93999300,2935,2930,2935,2930,4
20240318,123700,93987575,2930,2930,2930,2930,97
20240318,123600,93703365,2935,2935,2935,2935,0
20240318,123500,93703365,2935,2935,2935,2935,0
20240318,123400,93703365,2935,2935,2935,2935,0
20240318,123300,93703365,2935,2930,2935,2930,2
20240318,123200,93697500,2945,2945,2945,2945,0
20240318,123100,93697500,2945,2945,2945,2945,0
20240318,123000,93697500,2945,2945,2945,2945,1
20240318,122900,93694555,2945,2940,2945,2940,3
20240318,122800,93685730,2945,2945,2945,2945,1
20240318,122700,93682785,2935,2935,2935,2935,5
20240318,122600,93668110,2940,2930,2940,2930,52
20240318,122500,93515240,2925,2925,2925,2925,38
20240318,122400,93404090,2925,2925,2925,2925,0
20240318,122300,93404090,2925,2925,2925,2925,1
20240318,122200,93401165,2935,2935,2935,2935,1
20240318,122100,93398230,2940,2940,2940,2940,0
20240318,122000,93398230,2940,2940,2940,2940,0
20240318,121900,93398230,2940,2940,2940,2940,0
20240318,121800,93398230,2940,2940,2940,2940,0
20240318,121700,93398230,2940,2940,2940,2940,0
20240318,121600,93398230,2940,2940,2940,2940,0
20240318,121500,93398230,2940,2940,2940,2940,0
20240318,121400,93398230,2940,2940,2940,2940,0
20240318,121300,93398230,2940,2940,2940,2940,0
20240318,121200,93398230,2940,2940,2940,2940,0
20240318,121100,93398230,2940,2940,2940,2940,0
20240318,121000,93398230,2940,2935,2940,2935,2
20240318,120900,93392355,2925,2925,2925,2925,0
20240318,120800,93392355,2925,2925,2925,2925,0
20240318,120700,93392355,2925,2925,2925,2925,0
20240318,120600,93392355,2925,2925,2925,2925,0
20240318,120500,93392355,2925,2925,2925,2925,0
20240318,120400,93392355,2925,2925,2925,2925,0
20240318,120300,93392355,2925,2925,2925,2925,0
20240318,120200,93392355,2925,2925,2925,2925,0
20240318,120100,93392355,2925,2925,2925,2925,0
20240318,120000,93392355,2925,2925,2925,2925,0
20240318,115900,93392355,2925,2925,2925,2925,0
20240318,115800,93392355,2925,2925,2925,2925,0
20240318,115700,93392355,2925,2930,2930,2925,65
20240318,115600,93201935,2930,2930,2930,2930,4
20240318,115500,93190215,2930,2930,2930,2930,113
20240318,115400,92859125,2930,2930,2930,2930,0
20240318,115300,92859125,2930,2930,2930,2930,0
20240318,115200,92859125,2930,2930,2930,2930,17
20240318,115100,92809315,2930,2930,2930,2930,0
20240318,115000,92809315,2930,2930,2930,2930,0
20240318,114900,92809315,2930,2930,2930,2930,0
20240318,114800,92809315,2930,2930,2930,2930,0
20240318,114700,92809315,2930,2930,2930,2930,0
20240318,114600,92809315,2930,2930,2930,2930,10
20240318,114500,92780015,2930,2930,2930,2930,0
20240318,114400,92780015,2930,2930,2930,2930,0
20240318,114300,92780015,2930,2930,2930,2930,0
20240318,114200,92780015,2930,2930,2930,2930,2
20240318,114100,92774155,2930,2930,2930,2930,2
20240318,114000,92768295,2930,2935,2935,2930,61
20240318,113900,92589560,2935,2935,2935,2935,0
20240318,113800,92589560,2935,2935,2935,2935,0
20240318,113700,92589560,2935,2935,2935,2935,0
20240318,113600,92589560,2935,2940,2940,2935,2
20240318,113500,92583685,2935,2935,2935,2930,3
20240318,113400,92574885,2945,2945,2945,2945,0
20240318,113300,92574885,2945,2945,2945,2945,0
20240318,113200,92574885,2945,2945,2945,2945,0
20240318,113100,92574885,2945,2945,2945,2945,0
20240318,113000,92574885,2945,2940,2945,2940,170
20240318,112900,92074260,2945,2945,2945,2945,0
20240318,112800,92074260,2945,2940,2945,2935,6
20240318,112700,92056635,2930,2935,2940,2930,154
20240318,112600,91604945,2945,2935,2945,2935,3
20240318,112500,91596125,2940,2935,2940,2935,30
20240318,112400,91508070,2945,2945,2945,2945,0
20240318,112300,91508070,2945,2945,2945,2945,0
20240318,112200,91508070,2945,2945,2945,2945,0
20240318,112100,91508070,2945,2945,2945,2945,0
20240318,112000,91508070,2945,2945,2945,2945,1
20240318,111900,91505125,2940,2940,2940,2940,1
20240318,111800,91502185,2935,2935,2935,2935,0
20240318,111700,91502185,2935,2935,2935,2935,1
20240318,111600,91499250,2940,2935,2940,2935,2
20240318,111500,91493375,2935,2935,2935,2935,42
20240318,111400,91370105,2945,2945,2945,2945,0
20240318,111300,91370105,2945,2945,2945,2945,0
20240318,111200,91370105,2945,2945,2945,2945,0
20240318,111100,91370105,2945,2945,2945,2945,1
20240318,111000,91367160,2940,2935,2940,2935,10
20240318,110900,91337770,2945,2945,2945,2945,0
20240318,110800,91337770,2945,2945,2945,2945,0
20240318,110700,91337770,2945,2945,2945,2945,100
20240318,110600,91043270,2945,2945,2945,2945,0
20240318,110500,91043270,2945,2945,2945,2940,3
20240318,110400,91034440,2935,2930,2935,2930,454
20240318,110300,89704215,2935,2935,2935,2935,1
20240318,110200,89701280,2930,2940,2940,2930,215
20240318,110100,89070325,2940,2935,2940,2935,3
20240318,110000,89061515,2940,2935,2940,2935,29
20240318,105900,88976395,2940,2935,2940,2935,33
20240318,105800,88879535,2940,2940,2945,2935,671
20240318,105700,86907150,2945,2945,2945,2945,100
20240318,105600,86612650,2945,2940,2945,2940,3
20240318,105500,86603825,2945,2940,2945,2940,3
20240318,105400,86595000,2940,2940,2940,2940,70
20240318,105300,86389200,2945,2945,2945,2945,0
20240318,105200,86389200,2945,2940,2945,2940,2
20240318,105100,86383315,2945,2945,2945,2940,3
20240318,105000,86374485,2940,2940,2940,2940,27
20240318,104900,86295105,2945,2945,2945,2945,0
20240318,104800,86295105,2945,2945,2945,2945,0
20240318,104700,86295105,2945,2945,2945,2945,0
20240318,104600,86295105,2945,2945,2945,2945,0
20240318,104500,86295105,2945,2940,2945,2935,624
20240318,104400,84459415,2940,2935,2940,2935,2
20240318,104300,84453540,2940,2935,2940,2935,20
20240318,104200,84394835,2940,2945,2945,2935,434
20240318,104100,83117850,2950,2955,2955,2950,2
20240318,104000,83111945,2950,2955,2960,2950,392
20240318,103900,81955500,2955,2945,2955,2945,711
20240318,103800,79857515,2950,2935,2950,2935,4797
20240318,103700,65745720,2930,2935,2935,2930,109
20240318,103600,65425850,2935,2935,2935,2935,1
20240318,103500,65422915,2930,2935,2935,2930,66
20240318,103400,65229230,2935,2935,2935,2935,1
20240318,103300,65226295,2930,2930,2930,2930,0
20240318,103200,65226295,2930,2930,2930,2930,0
20240318,103100,65226295,2930,2930,2930,2930,0
20240318,103000,65226295,2930,2930,2930,2930,0
20240318,102900,65226295,2930,2930,2930,2930,723
20240318,102800,63107905,2930,2930,2930,2930,0
20240318,102700,63107905,2930,2930,2930,2930,0
20240318,102600,63107905,2930,2930,2930,2930,0
20240318,102500,63107905,2930,2930,2930,2930,0
20240318,102400,63107905,2930,2930,2930,2930,0
20240318,102300,63107905,2930,2930,2930,2930,0
20240318,102200,63107905,2930,2925,2930,2925,142
20240318,102100,62692550,2920,2925,2925,2920,109
20240318,102000,62373770,2925,2925,2925,2925,0
20240318,101900,62373770,2925,2925,2925,2925,0
20240318,101800,62373770,2925,2925,2925,2925,0
20240318,101700,62373770,2925,2925,2925,2925,0
20240318,101600,62373770,2925,2925,2935,2920,551
20240318,101500,60762300,2930,2920,2930,2920,1023
20240318,101400,57767660,2925,2925,2925,2925,337
20240318,101300,56781935,2930,2930,2930,2930,0
20240318,101200,56781935,2930,2925,2930,2925,5
20240318,101100,56767305,2935,2930,2935,2930,12
20240318,101000,56732140,2935,2925,2935,2925,109
20240318,100900,56413175,2935,2930,2935,2925,206
20240318,100800,55810220,2935,2930,2935,2930,21
20240318,100700,55748685,2935,2930,2940,2930,1868
20240318,100600,50261415,2935,2935,2935,2935,1
20240318,100500,50258480,2945,2920,2945,2915,2159
20240318,100400,43942125,2915,2915,2915,2915,0
20240318,100300,43942125,2915,2915,2915,2915,1
20240318,100200,43939210,2910,2915,2915,2910,613
20240318,100100,42152565,2915,2910,2915,2910,3
20240318,100000,42143825,2915,2915,2915,2915,1
20240318,095900,42140910,2910,2910,2910,2910,42
20240318,095800,42018690,2915,2910,2915,2910,10
20240318,095700,41989585,2915,2915,2915,2910,176
20240318,095600,41476660,2915,2910,2915,2910,5
20240318,095500,41462105,2915,2910,2915,2905,386
20240318,095400,40340685,2915,2915,2915,2915,1
20240318,095300,40337770,2905,2915,2915,2905,94
20240318,095200,40064660,2905,2905,2905,2905,0
20240318,095100,40064660,2905,2920,2920,2905,386
20240318,095000,38942015,2910,2915,2915,2910,19
20240318,094900,38886680,2925,2925,2925,2925,0
20240318,094800,38886680,2925,2925,2925,2925,0
20240318,094700,38886680,2925,2925,2925,2925,1054
20240318,094600,35803730,2925,2925,2925,2925,3
20240318,094500,35794955,2925,2925,2925,2925,105
20240318,094400,35487830,2925,2925,2925,2925,0
20240318,094300,35487830,2925,2925,2925,2925,0
20240318,094200,35487830,2925,2925,2925,2925,0
20240318,094100,35487830,2925,2925,2925,2925,1
20240318,094000,35484905,2920,2915,2920,2915,2
20240318,093900,35479070,2915,2915,2915,2915,1
20240318,093800,35476155,2925,2925,2925,2925,0
20240318,093700,35476155,2925,2905,2925,2905,82
20240318,093600,35237580,2910,2905,2910,2895,1449
20240318,093500,31034065,2910,2910,2910,2905,444
20240318,093400,29743695,2905,2915,2915,2905,3129
20240318,093300,20644805,2910,2920,2920,2910,1262
20240318,093200,16969505,2925,2920,2925,2920,18
20240318,093100,16916870,2925,2920,2925,2915,443
20240318,093000,15623440,2920,2915,2925,2915,215
20240318,092900,14995850,2915,2915,2915,2915,3
20240318,092800,14987105,2920,2910,2920,2910,38
20240318,092700,14876515,2930,2930,2930,2930,0
20240318,092600,14876515,2930,2930,2930,2930,1
20240318,092500,14873585,2905,2910,2910,2905,817
20240318,092400,12496450,2910,2910,2910,2910,0
20240318,092300,12496450,2910,2910,2910,2910,1
20240318,092200,12493540,2905,2905,2905,2905,7
20240318,092100,12473205,2910,2910,2910,2910,0
20240318,092000,12473205,2910,2910,2910,2910,0
20240318,091900,12473205,2910,2910,2910,2910,0
20240318,091800,12473205,2910,2910,2910,2910,2
20240318,091700,12467385,2900,2905,2905,2900,790
20240318,091600,10172750,2900,2900,2900,2900,50
20240318,091500,10027750,2900,2900,2900,2900,0
20240318,091400,10027750,2900,2900,2900,2900,0
20240318,091300,10027750,2900,2890,2900,2890,133
20240318,091200,9642435,2885,2890,2890,2885,13
20240318,091100,9604880,2890,2895,2895,2890,322
20240318,091000,8673800,2880,2885,2885,2875,1521
20240318,090900,4299155,2895,2880,2895,2875,142
20240318,090800,3890235,2895,2900,2900,2890,541
20240318,090700,2321555,2900,2900,2900,2900,0
20240318,090600,2321555,2900,2900,2900,2900,0
20240318,090500,2321555,2900,2900,2900,2900,5
20240318,090400,2307055,2840,2840,2840,2840,0
20240318,090300,2307055,2840,2840,2840,2840,0
20240318,090200,2307055,2840,2840,2840,2840,0
20240318,090100,2307055,2840,2840,2840,2840,0
20240318,090000,2307055,2840,2850,2855,2840,809