stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195000,8493404150,4015,4015,4015,4015,1
20240314,194900,8493404150,4015,4015,4015,4015,0
20240314,194800,8493404150,4015,4015,4015,4015,0
20240314,194700,8493404150,4015,4015,4015,4015,0
20240314,194600,8493404150,4015,4015,4015,4015,0
20240314,194500,8493404150,4015,4015,4015,4015,0
20240314,194400,8493404150,4015,4015,4015,4015,0
20240314,194300,8493404150,4015,4015,4015,4015,0
20240314,194200,8493404150,4015,4015,4015,4015,0
20240314,194100,8493404150,4015,4015,4015,4015,0
20240314,194000,8493404150,4015,4015,4015,4015,0
20240314,193900,8493404150,4015,4015,4015,4015,0
20240314,193800,8493404150,4015,4015,4015,4015,0
20240314,193700,8493404150,4015,4015,4015,4015,0
20240314,193600,8493404150,4015,4015,4015,4015,0
20240314,193500,8493404150,4015,4015,4015,4015,0
20240314,193400,8493404150,4015,4015,4015,4015,0
20240314,193300,8493404150,4015,4015,4015,4015,0
20240314,193200,8493404150,4015,4015,4015,4015,0
20240314,193100,8493404150,4015,4015,4015,4015,0
20240314,193000,8493404150,4015,4015,4015,4015,0
20240314,192900,8493404150,4015,4015,4015,4015,0
20240314,192800,8493404150,4015,4015,4015,4015,0
20240314,192700,8493404150,4015,4015,4015,4015,0
20240314,192600,8493404150,4015,4015,4015,4015,0
20240314,192500,8493404150,4015,4015,4015,4015,0
20240314,192400,8493404150,4015,4015,4015,4015,0
20240314,192300,8493404150,4015,4015,4015,4015,0
20240314,192200,8493404150,4015,4015,4015,4015,0
20240314,192100,8493404150,4015,4015,4015,4015,0
20240314,192000,8493404150,4015,4015,4015,4015,1
20240314,191900,8493404150,4015,4015,4015,4015,0
20240314,191800,8493404150,4015,4015,4015,4015,0
20240314,191700,8493404150,4015,4015,4015,4015,0
20240314,191600,8493404150,4015,4015,4015,4015,0
20240314,191500,8493404150,4015,4015,4015,4015,0
20240314,191400,8493404150,4015,4015,4015,4015,0
20240314,191300,8493404150,4015,4015,4015,4015,0
20240314,191200,8493404150,4015,4015,4015,4015,0
20240314,191100,8493404150,4015,4015,4015,4015,0
20240314,191000,8493404150,4015,4015,4015,4015,0
20240314,190900,8493404150,4015,4015,4015,4015,0
20240314,190800,8493404150,4015,4015,4015,4015,0
20240314,190700,8493404150,4015,4015,4015,4015,0
20240314,190600,8493404150,4015,4015,4015,4015,0
20240314,190500,8493404150,4015,4015,4015,4015,0
20240314,190400,8493404150,4015,4015,4015,4015,0
20240314,190300,8493404150,4015,4015,4015,4015,0
20240314,190200,8493404150,4015,4015,4015,4015,0
20240314,190100,8493404150,4015,4015,4015,4015,0
20240314,190000,8493404150,4015,4015,4015,4015,0
20240314,185900,8493404150,4015,4015,4015,4015,0
20240314,185800,8493404150,4015,4015,4015,4015,0
20240314,185700,8493404150,4015,4015,4015,4015,0
20240314,185600,8493404150,4015,4015,4015,4015,0
20240314,185500,8493404150,4015,4015,4015,4015,0
20240314,185400,8493404150,4015,4015,4015,4015,0
20240314,185300,8493404150,4015,4015,4015,4015,0
20240314,185200,8493404150,4015,4015,4015,4015,0
20240314,185100,8493404150,4015,4015,4015,4015,0
20240314,185000,8493404150,4015,4015,4015,4015,1
20240314,184900,8493404150,4015,4015,4015,4015,0
20240314,184800,8493404150,4015,4015,4015,4015,0
20240314,184700,8493404150,4015,4015,4015,4015,0
20240314,184600,8493404150,4015,4015,4015,4015,0
20240314,184500,8493404150,4015,4015,4015,4015,0
20240314,184400,8493404150,4015,4015,4015,4015,0
20240314,184300,8493404150,4015,4015,4015,4015,0
20240314,184200,8493404150,4015,4015,4015,4015,0
20240314,184100,8493404150,4015,4015,4015,4015,0
20240314,184000,8493404150,4015,4015,4015,4015,0
20240314,183900,8493404150,4015,4015,4015,4015,0
20240314,183800,8493404150,4015,4015,4015,4015,0
20240314,183700,8493404150,4015,4015,4015,4015,0
20240314,183600,8493404150,4015,4015,4015,4015,0
20240314,183500,8493404150,4015,4015,4015,4015,0
20240314,183400,8493404150,4015,4015,4015,4015,0
20240314,183300,8493404150,4015,4015,4015,4015,0
20240314,183200,8493404150,4015,4015,4015,4015,0
20240314,183100,8493404150,4015,4015,4015,4015,0
20240314,183000,8493404150,4015,4015,4015,4015,0
20240314,182900,8493404150,4015,4015,4015,4015,0
20240314,182800,8493404150,4015,4015,4015,4015,0
20240314,182700,8493404150,4015,4015,4015,4015,0
20240314,182600,8493404150,4015,4015,4015,4015,0
20240314,182500,8493404150,4015,4015,4015,4015,0
20240314,182400,8493404150,4015,4015,4015,4015,0
20240314,182300,8493404150,4015,4015,4015,4015,0
20240314,182200,8493404150,4015,4015,4015,4015,0
20240314,182100,8493404150,4015,4015,4015,4015,0
20240314,182000,8493404150,4015,4015,4015,4015,1
20240314,181900,8493404150,4015,4015,4015,4015,0
20240314,181800,8493404150,4015,4015,4015,4015,0
20240314,181700,8493404150,4015,4015,4015,4015,0
20240314,181600,8493404150,4015,4015,4015,4015,0
20240314,181500,8493404150,4015,4015,4015,4015,0
20240314,181400,8493404150,4015,4015,4015,4015,0
20240314,181300,8493404150,4015,4015,4015,4015,0
20240314,181200,8493404150,4015,4015,4015,4015,0
20240314,181100,8493404150,4015,4015,4015,4015,0
20240314,181000,8493404150,4015,4015,4015,4015,0
20240314,180900,8493404150,4015,4015,4015,4015,0
20240314,180800,8493404150,4015,4015,4015,4015,0
20240314,180700,8493404150,4015,4015,4015,4015,0
20240314,180600,8493404150,4015,4015,4015,4015,0
20240314,180500,8493404150,4015,4015,4015,4015,0
20240314,180400,8493404150,4015,4015,4015,4015,0
20240314,180300,8493404150,4015,4015,4015,4015,0
20240314,180200,8493404150,4015,4015,4015,4015,0
20240314,180100,8493404150,4015,4015,4015,4015,0
20240314,180000,8493404150,4015,4015,4015,4015,0
20240314,175900,8493404150,4015,4015,4015,4015,0
20240314,175800,8493404150,4015,4015,4015,4015,0
20240314,175700,8493404150,4015,4015,4015,4015,0
20240314,175600,8493404150,4015,4015,4015,4015,0
20240314,175500,8493404150,4015,4015,4015,4015,0
20240314,175400,8493404150,4015,4015,4015,4015,0
20240314,175300,8493404150,4015,4015,4015,4015,0
20240314,175200,8493404150,4015,4015,4015,4015,0
20240314,175100,8493404150,4015,4015,4015,4015,0
20240314,175000,8493404150,4015,4015,4015,4015,1
20240314,174900,8493404150,4015,4015,4015,4015,0
20240314,174800,8493404150,4015,4015,4015,4015,0
20240314,174700,8493404150,4015,4015,4015,4015,0
20240314,174600,8493404150,4015,4015,4015,4015,0
20240314,174500,8493404150,4015,4015,4015,4015,0
20240314,174400,8493404150,4015,4015,4015,4015,0
20240314,174300,8493404150,4015,4015,4015,4015,0
20240314,174200,8493404150,4015,4015,4015,4015,0
20240314,174100,8493404150,4015,4015,4015,4015,0
20240314,174000,8493404150,4015,4015,4015,4015,0
20240314,173900,8493404150,4015,4015,4015,4015,0
20240314,173800,8493404150,4015,4015,4015,4015,0
20240314,173700,8493404150,4015,4015,4015,4015,0
20240314,173600,8493404150,4015,4015,4015,4015,0
20240314,173500,8493404150,4015,4015,4015,4015,0
20240314,173400,8493404150,4015,4015,4015,4015,0
20240314,173300,8493404150,4015,4015,4015,4015,0
20240314,173200,8493404150,4015,4015,4015,4015,0
20240314,173100,8493404150,4015,4015,4015,4015,0
20240314,173000,8493404150,4015,4015,4015,4015,0
20240314,172900,8493404150,4015,4015,4015,4015,0
20240314,172800,8493404150,4015,4015,4015,4015,0
20240314,172700,8493404150,4015,4015,4015,4015,0
20240314,172600,8493404150,4015,4015,4015,4015,0
20240314,172500,8493404150,4015,4015,4015,4015,0
20240314,172400,8493404150,4015,4015,4015,4015,0
20240314,172300,8493404150,4015,4015,4015,4015,0
20240314,172200,8493404150,4015,4015,4015,4015,0
20240314,172100,8493404150,4015,4015,4015,4015,0
20240314,172000,8493404150,4015,4015,4015,4015,1
20240314,171900,8493404150,4015,4015,4015,4015,0
20240314,171800,8493404150,4015,4015,4015,4015,0
20240314,171700,8493404150,4015,4015,4015,4015,0
20240314,171600,8493404150,4015,4015,4015,4015,0
20240314,171500,8493404150,4015,4015,4015,4015,0
20240314,171400,8493404150,4015,4015,4015,4015,0
20240314,171300,8493404150,4015,4015,4015,4015,0
20240314,171200,8493404150,4015,4015,4015,4015,0
20240314,171100,8493404150,4015,4015,4015,4015,0
20240314,171000,8493404150,4015,4015,4015,4015,0
20240314,170900,8493404150,4015,4015,4015,4015,0
20240314,170800,8493404150,4015,4015,4015,4015,0
20240314,170700,8493404150,4015,4015,4015,4015,0
20240314,170600,8493404150,4015,4015,4015,4015,0
20240314,170500,8493404150,4015,4015,4015,4015,0
20240314,170400,8493404150,4015,4015,4015,4015,0
20240314,170300,8493404150,4015,4015,4015,4015,0
20240314,170200,8493404150,4015,4015,4015,4015,0
20240314,170100,8493404150,4015,4015,4015,4015,0
20240314,170000,8493404150,4015,4015,4015,4015,0
20240314,165900,8493404150,4015,4015,4015,4015,0
20240314,165800,8493404150,4015,4015,4015,4015,0
20240314,165700,8493404150,4015,4015,4015,4015,0
20240314,165600,8493404150,4015,4015,4015,4015,0
20240314,165500,8493404150,4015,4015,4015,4015,0
20240314,165400,8493404150,4015,4015,4015,4015,0
20240314,165300,8493404150,4015,4015,4015,4015,0
20240314,165200,8493404150,4015,4015,4015,4015,0
20240314,165100,8493404150,4015,4015,4015,4015,0
20240314,165000,8493404150,4015,4015,4015,4015,1
20240314,164900,8493404150,4015,4015,4015,4015,0
20240314,164800,8493404150,4015,4015,4015,4015,0
20240314,164700,8493404150,4015,4015,4015,4015,0
20240314,164600,8493404150,4015,4015,4015,4015,0
20240314,164500,8493404150,4015,4015,4015,4015,0
20240314,164400,8493404150,4015,4015,4015,4015,0
20240314,164300,8493404150,4015,4015,4015,4015,0
20240314,164200,8493404150,4015,4015,4015,4015,0
20240314,164100,8493404150,4015,4015,4015,4015,0
20240314,164000,8493404150,4015,4015,4015,4015,0
20240314,163900,8493404150,4015,4015,4015,4015,0
20240314,163800,8493404150,4015,4015,4015,4015,0
20240314,163700,8493404150,4015,4015,4015,4015,0
20240314,163600,8493404150,4015,4015,4015,4015,0
20240314,163500,8493404150,4015,4015,4015,4015,0
20240314,163400,8493404150,4015,4015,4015,4015,0
20240314,163300,8493404150,4015,4015,4015,4015,0
20240314,163200,8493404150,4015,4015,4015,4015,0
20240314,163100,8493404150,4015,4015,4015,4015,0
20240314,163000,8493404150,4015,4015,4015,4015,0
20240314,162900,8493404150,4015,4015,4015,4015,0
20240314,162800,8493404150,4015,4015,4015,4015,0
20240314,162700,8493404150,4015,4015,4015,4015,0
20240314,162600,8493404150,4015,4015,4015,4015,0
20240314,162500,8493404150,4015,4015,4015,4015,0
20240314,162400,8493404150,4015,4015,4015,4015,0
20240314,162300,8493404150,4015,4015,4015,4015,0
20240314,162200,8493404150,4015,4015,4015,4015,0
20240314,162100,8493404150,4015,4015,4015,4015,0
20240314,162000,8493404150,4015,4015,4015,4015,1
20240314,161900,8493404150,4015,4015,4015,4015,0
20240314,161800,8493404150,4015,4015,4015,4015,0
20240314,161700,8493404150,4015,4015,4015,4015,0
20240314,161600,8493404150,4015,4015,4015,4015,0
20240314,161500,8493404150,4015,4015,4015,4015,0
20240314,161400,8493404150,4015,4015,4015,4015,0
20240314,161300,8493404150,4015,4015,4015,4015,0
20240314,161200,8493404150,4015,4015,4015,4015,0
20240314,161100,8493404150,4015,4015,4015,4015,0
20240314,161000,8493404150,4015,4015,4015,4015,0
20240314,160900,8493404150,4015,4015,4015,4015,0
20240314,160800,8493404150,4015,4015,4015,4015,0
20240314,160700,8493404150,4015,4015,4015,4015,0
20240314,160600,8493404150,4015,4015,4015,4015,0
20240314,160500,8493404150,4015,4015,4015,4015,0
20240314,160400,8493404150,4015,4015,4015,4015,0
20240314,160300,8493404150,4015,4015,4015,4015,0
20240314,160200,8493404150,4015,4015,4015,4015,0
20240314,160100,8493404150,4015,4015,4015,4015,0
20240314,160000,8493404150,4015,4015,4015,4015,0
20240314,155900,8493404150,4015,4015,4015,4015,0
20240314,155800,8493404150,4015,4015,4015,4015,0
20240314,155700,8493404150,4015,4015,4015,4015,0
20240314,155600,8493404150,4015,4015,4015,4015,0
20240314,155500,8493404150,4015,4015,4015,4015,0
20240314,155400,8493404150,4015,4015,4015,4015,0
20240314,155300,8493404150,4015,4015,4015,4015,0
20240314,155200,8493404150,4015,4015,4015,4015,0
20240314,155100,8493404150,4015,4015,4015,4015,0
20240314,155000,8493404150,4015,4015,4015,4015,1
20240314,154900,8493404150,4015,4015,4015,4015,0
20240314,154800,8493404150,4015,4015,4015,4015,0
20240314,154700,8493404150,4015,4015,4015,4015,0
20240314,154600,8493404150,4015,4015,4015,4015,0
20240314,154500,8493404150,4015,4015,4015,4015,0
20240314,154400,8493404150,4015,4015,4015,4015,0
20240314,154300,8493404150,4015,4015,4015,4015,0
20240314,154200,8493404150,4015,4015,4015,4015,0
20240314,154100,8493404150,4015,4015,4015,4015,0
20240314,154000,8493404150,4015,4015,4015,4015,0
20240314,153900,8493404150,4015,4015,4015,4015,0
20240314,153800,8493404150,4015,4015,4015,4015,0
20240314,153700,8493404150,4015,4015,4015,4015,0
20240314,153600,8493404150,4015,4015,4015,4015,0
20240314,153500,8493404150,4015,4015,4015,4015,0
20240314,153400,8493404150,4015,4015,4015,4015,0
20240314,153300,8493404150,4015,4015,4015,4015,0
20240314,153200,8493404150,4015,4015,4015,4015,0
20240314,153100,8493404150,4015,4015,4015,4015,0
20240314,153000,8493404150,4015,4015,4015,4015,1
20240314,152900,8493400135,4015,4015,4015,4015,0
20240314,152800,8493400135,4015,4015,4015,4015,0
20240314,152700,8493400135,4015,4015,4015,4015,0
20240314,152600,8493400135,4015,4015,4015,4015,0
20240314,152500,8493400135,4015,4015,4015,4015,0
20240314,152400,8493400135,4015,4015,4015,4015,0
20240314,152300,8493400135,4015,4015,4015,4015,0
20240314,152200,8493400135,4015,4015,4015,4015,0
20240314,152100,8493400135,4015,4015,4015,4015,0
20240314,152000,8493400135,4015,4015,4015,4015,0
20240314,151900,8493400135,4015,4015,4015,4015,2
20240314,151800,8493392105,4015,4015,4015,4015,0
20240314,151700,8493392105,4015,4015,4015,4015,0
20240314,151600,8493392105,4015,4015,4015,4015,7
20240314,151500,8493364000,4015,4015,4015,4015,0
20240314,151400,8493364000,4015,4015,4015,4015,0
20240314,151300,8493364000,4015,4015,4015,4015,0
20240314,151200,8493364000,4015,4015,4015,4015,0
20240314,151100,8493364000,4015,4015,4015,4015,0
20240314,151000,8493364000,4015,4015,4015,4015,0
20240314,150900,8493364000,4015,4015,4015,4015,26
20240314,150800,8493259610,4015,4015,4015,4015,1
20240314,150700,8493255595,4015,4015,4015,4015,0
20240314,150600,8493255595,4015,4015,4015,4015,3
20240314,150500,8493243550,4015,4015,4015,4015,0
20240314,150400,8493243550,4015,4015,4015,4015,11
20240314,150300,8493199385,4015,4015,4015,4015,0
20240314,150200,8493199385,4015,4015,4015,4015,0
20240314,150100,8493199385,4015,4015,4015,4015,1
20240314,150000,8493195370,4015,4015,4015,4015,0
20240314,145900,8493195370,4015,4015,4015,4015,0
20240314,145800,8493195370,4015,4015,4015,4015,0
20240314,145700,8493195370,4015,4015,4015,4015,0
20240314,145600,8493195370,4015,4015,4015,4015,25
20240314,145500,8493094995,4015,4015,4015,4015,3
20240314,145400,8493082950,4015,4015,4015,4015,0
20240314,145300,8493082950,4015,4015,4015,4015,0
20240314,145200,8493082950,4015,4015,4015,4015,0
20240314,145100,8493082950,4015,4015,4015,4015,0
20240314,145000,8493082950,4015,4015,4015,4015,2
20240314,144900,8493074920,4015,4015,4015,4015,20
20240314,144800,8492994620,4015,4015,4015,4015,503
20240314,144700,8490975075,4015,4015,4015,4015,0
20240314,144600,8490975075,4015,4015,4015,4015,0
20240314,144500,8490975075,4015,4015,4015,4015,0
20240314,144400,8490975075,4015,4015,4015,4015,0
20240314,144300,8490975075,4015,4015,4015,4015,0
20240314,144200,8490975075,4015,4015,4015,4015,0
20240314,144100,8490975075,4015,4015,4015,4015,0
20240314,144000,8490975075,4015,4015,4015,4015,1
20240314,143900,8490971060,4015,4015,4015,4015,0
20240314,143800,8490971060,4015,4015,4015,4015,0
20240314,143700,8490971060,4015,4015,4015,4015,11
20240314,143600,8490926895,4015,4015,4015,4015,0
20240314,143500,8490926895,4015,4015,4015,4015,0
20240314,143400,8490926895,4015,4015,4015,4015,0
20240314,143300,8490926895,4015,4015,4015,4015,0
20240314,143200,8490926895,4015,4015,4015,4015,0
20240314,143100,8490926895,4015,4015,4015,4015,0
20240314,143000,8490926895,4015,4015,4015,4015,0
20240314,142900,8490926895,4015,4015,4015,4015,0
20240314,142800,8490926895,4015,4015,4015,4015,5
20240314,142700,8490906820,4015,4015,4015,4015,603
20240314,142600,8488485775,4015,4015,4015,4015,30
20240314,142500,8488365325,4015,4015,4015,4015,0
20240314,142400,8488365325,4015,4015,4015,4015,0
20240314,142300,8488365325,4015,4015,4015,4015,0
20240314,142200,8488365325,4015,4015,4015,4015,5
20240314,142100,8488345250,4015,4015,4015,4015,0
20240314,142000,8488345250,4015,4015,4015,4015,0
20240314,141900,8488345250,4015,4015,4015,4015,0
20240314,141800,8488345250,4015,4015,4015,4015,0
20240314,141700,8488345250,4015,4015,4015,4015,0
20240314,141600,8488345250,4015,4015,4015,4015,0
20240314,141500,8488345250,4015,4015,4015,4015,0
20240314,141400,8488345250,4015,4015,4015,4015,50
20240314,141300,8488144500,4015,4015,4015,4015,0
20240314,141200,8488144500,4015,4015,4015,4015,1
20240314,141100,8488140485,4015,4015,4015,4015,0
20240314,141000,8488140485,4015,4015,4015,4015,0
20240314,140900,8488140485,4015,4015,4015,4015,0
20240314,140800,8488140485,4015,4015,4015,4015,1
20240314,140700,8488136470,4015,4015,4015,4015,51
20240314,140600,8487931705,4015,4015,4015,4015,142
20240314,140500,8487361575,4015,4015,4015,4015,100
20240314,140400,8486960075,4015,4015,4015,4015,0
20240314,140300,8486960075,4015,4015,4015,4015,0
20240314,140200,8486960075,4015,4015,4015,4015,0
20240314,140100,8486960075,4015,4015,4015,4015,0
20240314,140000,8486960075,4015,4015,4015,4015,0
20240314,135900,8486960075,4015,4015,4015,4015,0
20240314,135800,8486960075,4015,4015,4015,4015,0
20240314,135700,8486960075,4015,4015,4015,4015,0
20240314,135600,8486960075,4015,4015,4015,4015,0
20240314,135500,8486960075,4015,4015,4015,4015,151
20240314,135400,8486353810,4015,4015,4015,4015,0
20240314,135300,8486353810,4015,4015,4015,4015,2
20240314,135200,8486345780,4015,4015,4015,4015,0
20240314,135100,8486345780,4015,4015,4015,4015,0
20240314,135000,8486345780,4015,4015,4015,4015,1
20240314,134900,8486341765,4015,4015,4015,4015,0
20240314,134800,8486341765,4015,4015,4015,4015,4
20240314,134700,8486325705,4015,4015,4015,4015,0
20240314,134600,8486325705,4015,4015,4015,4015,4
20240314,134500,8486309645,4015,4015,4015,4015,0
20240314,134400,8486309645,4015,4015,4015,4015,0
20240314,134300,8486309645,4015,4015,4015,4015,7
20240314,134200,8486281540,4015,4015,4015,4015,0
20240314,134100,8486281540,4015,4015,4015,4015,3
20240314,134000,8486269495,4015,4015,4015,4015,0
20240314,133900,8486269495,4015,4015,4015,4015,0
20240314,133800,8486269495,4015,4015,4015,4015,0
20240314,133700,8486269495,4015,4015,4015,4015,0
20240314,133600,8486269495,4015,4015,4015,4015,24
20240314,133500,8486173135,4015,4015,4015,4015,0
20240314,133400,8486173135,4015,4015,4015,4015,0
20240314,133300,8486173135,4015,4015,4015,4015,100
20240314,133200,8485771635,4015,4015,4015,4015,10
20240314,133100,8485731485,4015,4015,4015,4015,0
20240314,133000,8485731485,4015,4015,4015,4015,0
20240314,132900,8485731485,4015,4015,4015,4015,0
20240314,132800,8485731485,4015,4015,4015,4015,288
20240314,132700,8484575165,4015,4015,4015,4015,0
20240314,132600,8484575165,4015,4015,4015,4015,0
20240314,132500,8484575165,4015,4015,4015,4015,0
20240314,132400,8484575165,4015,4015,4015,4015,0
20240314,132300,8484575165,4015,4015,4015,4015,0
20240314,132200,8484575165,4015,4015,4015,4015,0
20240314,132100,8484575165,4015,4015,4015,4015,8
20240314,132000,8484543045,4015,4015,4015,4015,44
20240314,131900,8484366385,4015,4015,4015,4015,11
20240314,131800,8484322220,4015,4015,4015,4015,0
20240314,131700,8484322220,4015,4015,4015,4015,0
20240314,131600,8484322220,4015,4015,4015,4015,0
20240314,131500,8484322220,4015,4015,4015,4015,20
20240314,131400,8484241920,4015,4015,4015,4015,0
20240314,131300,8484241920,4015,4015,4015,4015,2
20240314,131200,8484233890,4015,4015,4015,4015,19
20240314,131100,8484157605,4015,4015,4015,4015,49
20240314,131000,8483960870,4015,4015,4015,4015,1
20240314,130900,8483956855,4015,4015,4015,4015,0
20240314,130800,8483956855,4015,4015,4015,4015,0
20240314,130700,8483956855,4015,4015,4015,4015,105
20240314,130600,8483535280,4015,4015,4015,4015,127
20240314,130500,8483025375,4015,4015,4015,4015,233
20240314,130400,8482089880,4015,4015,4015,4015,20
20240314,130300,8482009580,4015,4015,4015,4015,459
20240314,130200,8480166695,4015,4015,4015,4015,2
20240314,130100,8480158665,4015,4015,4015,4015,3
20240314,130000,8480146620,4015,4015,4015,4015,113
20240314,125900,8479692925,4015,4015,4015,4015,0
20240314,125800,8479692925,4015,4015,4015,4015,400
20240314,125700,8478086925,4015,4015,4015,4015,200
20240314,125600,8477283925,4015,4015,4015,4015,400
20240314,125500,8475677925,4015,4015,4015,4015,270
20240314,125400,8474593875,4015,4015,4015,4015,50
20240314,125300,8474393125,4015,4015,4015,4015,80
20240314,125200,8474071925,4015,4015,4015,4015,573
20240314,125100,8471771330,4015,4015,4015,4015,0
20240314,125000,8471771330,4015,4015,4015,4015,40
20240314,124900,8471610730,4015,4015,4015,4015,1
20240314,124800,8471606715,4015,4015,4015,4015,11
20240314,124700,8471562550,4015,4015,4015,4015,10
20240314,124600,8471522400,4015,4015,4015,4015,173
20240314,124500,8470827805,4015,4015,4015,4015,152
20240314,124400,8470217525,4015,4015,4015,4015,0
20240314,124300,8470217525,4015,4015,4015,4015,5
20240314,124200,8470197450,4015,4015,4015,4015,0
20240314,124100,8470197450,4015,4015,4015,4015,311
20240314,124000,8468948785,4015,4015,4015,4015,0
20240314,123900,8468948785,4015,4015,4015,4015,190
20240314,123800,8468185935,4015,4015,4015,4015,0
20240314,123700,8468185935,4015,4015,4015,4015,10
20240314,123600,8468145785,4015,4015,4015,4015,6
20240314,123500,8468121695,4015,4015,4015,4015,3
20240314,123400,8468109650,4015,4015,4015,4015,10
20240314,123300,8468069500,4015,4015,4015,4015,0
20240314,123200,8468069500,4015,4015,4015,4015,0
20240314,123100,8468069500,4015,4015,4015,4015,1
20240314,123000,8468065485,4015,4015,4015,4015,0
20240314,122900,8468065485,4015,4015,4015,4015,0
20240314,122800,8468065485,4015,4015,4015,4015,140
20240314,122700,8467503385,4015,4015,4015,4015,3
20240314,122600,8467491340,4015,4015,4015,4015,311
20240314,122500,8466242675,4015,4015,4015,4015,72
20240314,122400,8465953595,4015,4015,4015,4015,7
20240314,122300,8465925490,4015,4015,4015,4015,1
20240314,122200,8465921475,4015,4015,4015,4015,5
20240314,122100,8465901400,4015,4015,4015,4015,1
20240314,122000,8465897385,4015,4015,4015,4015,0
20240314,121900,8465897385,4015,4015,4015,4015,0
20240314,121800,8465897385,4015,4015,4015,4015,2
20240314,121700,8465889355,4015,4015,4015,4015,0
20240314,121600,8465889355,4015,4015,4015,4015,184
20240314,121500,8465150595,4015,4015,4015,4015,1475
20240314,121400,8459228470,4015,4015,4015,4015,1890
20240314,121300,8451640120,4015,4015,4015,4015,0
20240314,121200,8451640120,4015,4015,4015,4015,0
20240314,121100,8451640120,4015,4015,4015,4015,25
20240314,121000,8451539745,4015,4015,4015,4015,9
20240314,120900,8451503610,4015,4015,4015,4015,0
20240314,120800,8451503610,4015,4015,4015,4015,0
20240314,120700,8451503610,4015,4015,4015,4015,187
20240314,120600,8450752805,4015,4015,4015,4015,134
20240314,120500,8450214795,4015,4015,4015,4015,5
20240314,120400,8450194720,4015,4015,4015,4015,4524
20240314,120300,8432030860,4015,4015,4015,4015,2576
20240314,120200,8421688220,4015,4015,4015,4015,0
20240314,120100,8421688220,4015,4015,4015,4015,1
20240314,120000,8421684205,4015,4015,4015,4015,0
20240314,115900,8421684205,4015,4015,4015,4015,1
20240314,115800,8421680190,4015,4015,4015,4015,0
20240314,115700,8421680190,4015,4015,4015,4015,1000
20240314,115600,8417665190,4015,4015,4015,4015,9
20240314,115500,8417629055,4015,4015,4015,4015,0
20240314,115400,8417629055,4015,4015,4015,4015,5
20240314,115300,8417608980,4015,4015,4015,4015,0
20240314,115200,8417608980,4015,4015,4015,4015,5
20240314,115100,8417588905,4015,4015,4015,4015,1
20240314,115000,8417584890,4015,4015,4015,4015,14
20240314,114900,8417528680,4015,4015,4015,4015,25
20240314,114800,8417428305,4015,4015,4015,4015,10
20240314,114700,8417388155,4015,4015,4015,4015,1
20240314,114600,8417384140,4015,4015,4015,4015,0
20240314,114500,8417384140,4015,4015,4015,4015,161
20240314,114400,8416737725,4015,4015,4015,4015,13
20240314,114300,8416685530,4015,4015,4015,4015,0
20240314,114200,8416685530,4015,4015,4015,4015,228
20240314,114100,8415770110,4015,4015,4015,4015,195
20240314,114000,8414987185,4015,4015,4015,4015,680
20240314,113900,8412256985,4015,4015,4015,4015,1602
20240314,113800,8405824955,4015,4015,4015,4015,413
20240314,113700,8404166760,4015,4015,4015,4015,62
20240314,113600,8403917830,4015,4015,4015,4015,2
20240314,113500,8403909800,4015,4015,4015,4015,0
20240314,113400,8403909800,4015,4015,4015,4015,10
20240314,113300,8403869650,4015,4015,4015,4015,7
20240314,113200,8403841545,4015,4015,4015,4015,74
20240314,113100,8403544435,4015,4015,4015,4015,14
20240314,113000,8403488225,4015,4015,4015,4015,53
20240314,112900,8403275430,4015,4015,4015,4015,494
20240314,112800,8401292020,4015,4015,4015,4015,0
20240314,112700,8401292020,4015,4015,4015,4015,0
20240314,112600,8401292020,4015,4015,4015,4015,216
20240314,112500,8400424780,4015,4015,4015,4015,17
20240314,112400,8400356525,4015,4015,4015,4015,1
20240314,112300,8400352510,4015,4015,4015,4015,112
20240314,112200,8399902830,4015,4015,4015,4015,190
20240314,112100,8399139980,4015,4015,4015,4015,165
20240314,112000,8398477505,4015,4015,4015,4015,0
20240314,111900,8398477505,4015,4015,4015,4015,304
20240314,111800,8397256945,4015,4015,4015,4015,5
20240314,111700,8397236870,4015,4015,4015,4015,5
20240314,111600,8397216795,4015,4015,4015,4015,1
20240314,111500,8397212780,4015,4015,4015,4015,39
20240314,111400,8397056195,4015,4015,4015,4015,996
20240314,111300,8393057255,4015,4015,4015,4015,1004
20240314,111200,8389026195,4015,4015,4015,4015,322
20240314,111100,8387733365,4015,4015,4015,4015,10
20240314,111000,8387693215,4015,4015,4015,4015,508
20240314,110900,8385653595,4015,4015,4015,4015,50
20240314,110800,8385452845,4015,4015,4015,4015,1
20240314,110700,8385448830,4015,4015,4015,4015,778
20240314,110600,8382325160,4015,4015,4015,4015,31
20240314,110500,8382200695,4015,4015,4015,4015,128
20240314,110400,8381686775,4015,4015,4015,4015,7
20240314,110300,8381658670,4015,4015,4015,4015,4
20240314,110200,8381642610,4015,4015,4015,4015,81
20240314,110100,8381317395,4015,4015,4015,4015,160
20240314,110000,8380674995,4015,4015,4015,4015,1061
20240314,105900,8376415080,4015,4015,4015,4015,100
20240314,105800,8376013580,4015,4015,4015,4015,70
20240314,105700,8375732530,4015,4015,4015,4015,1759
20240314,105600,8368670145,4015,4015,4015,4015,2720
20240314,105500,8357749345,4015,4015,4015,4015,189
20240314,105400,8356990510,4015,4015,4015,4015,83
20240314,105300,8356657265,4015,4015,4015,4015,310
20240314,105200,8355412615,4015,4015,4015,4015,11
20240314,105100,8355368450,4015,4015,4015,4015,327
20240314,105000,8354055545,4015,4015,4015,4015,169
20240314,104900,8353377010,4015,4015,4015,4015,545
20240314,104800,8351188835,4015,4015,4015,4015,80
20240314,104700,8350867635,4015,4015,4015,4015,557
20240314,104600,8348631280,4015,4015,4015,4015,2091
20240314,104500,8340235915,4015,4015,4015,4015,8425
20240314,104400,8306409540,4015,4015,4015,4015,225
20240314,104300,8305506165,4015,4015,4015,4015,529
20240314,104200,8303382230,4015,4015,4015,4015,1861
20240314,104100,8295910315,4015,4005,4015,4005,37992
20240314,104000,8143406605,4005,4000,4015,3990,14170
20240314,103900,8086710610,4010,3970,4015,3950,44402
20240314,103800,7908912345,3985,3960,3995,3950,9344
20240314,103700,7871798385,3955,3950,3960,3940,2269
20240314,103600,7862833925,3950,3920,3965,3915,4844
20240314,103500,7843759960,3915,3940,3940,3915,5695
20240314,103400,7821419765,3935,3940,3940,3920,3950
20240314,103300,7805898740,3940,3955,3960,3940,2484
20240314,103200,7796084635,3955,3940,3960,3935,6840
20240314,103100,7769098880,3940,3930,3940,3920,3277
20240314,103000,7756224825,3920,3920,3930,3910,4326
20240314,102900,7739278020,3930,3940,3955,3915,6631
20240314,102800,7713232630,3935,3950,3965,3935,10006
20240314,102700,7673728465,3955,3950,3965,3930,10093
20240314,102600,7633915535,3945,3950,3985,3940,18670
20240314,102500,7559859635,3950,3925,3950,3920,5295
20240314,102400,7539028890,3925,3920,3925,3915,4837
20240314,102300,7520071525,3920,3900,3920,3885,8995
20240314,102200,7484931935,3885,3880,3900,3875,16101
20240314,102100,7422354560,3890,3895,3900,3875,6624
20240314,102000,7396621570,3900,3890,3900,3880,7643
20240314,101900,7366914480,3890,3910,3920,3890,4541
20240314,101800,7349196695,3910,3915,3915,3865,11966
20240314,101700,7302682075,3910,3900,3920,3900,1482
20240314,101600,7296887300,3900,3915,3930,3895,6909
20240314,101500,7269849505,3915,3900,3915,3865,18677
20240314,101400,7197362580,3900,3915,3915,3885,14559
20240314,101300,7140657045,3900,3925,3925,3900,11128
20240314,101200,7097143470,3925,3930,3950,3915,10844
20240314,101100,7054588015,3920,3940,3955,3900,15761
20240314,101000,6992815135,3940,3985,3985,3935,12735
20240314,100900,6942490590,3985,3930,3995,3925,21678
20240314,100800,6856729755,3930,3940,3965,3900,28659
20240314,100700,6744191215,3950,3950,3990,3855,65470
20240314,100600,6487753685,3950,4015,4015,3915,108705
20240314,100500,6053148725,4015,4015,4015,4015,2521
20240314,100400,6043026910,4015,4015,4015,4015,6453
20240314,100300,6017118115,4015,4015,4015,4015,36086
20240314,100200,5872232825,4015,3985,4015,3980,72749
20240314,100100,5580404220,3985,3930,3985,3930,32442
20240314,100000,5451919320,3925,3890,3925,3880,20790
20240314,095900,5370731605,3890,3850,3925,3850,40098
20240314,095800,5214957665,3850,4015,4015,3825,219750
20240314,095700,4344623130,4015,4015,4015,4015,18305
20240314,095600,4271128555,4015,4015,4015,4015,624
20240314,095500,4268623195,4015,4015,4015,4015,643
20240314,095400,4266041550,4015,4015,4015,4015,3118
20240314,095300,4253522780,4015,4015,4015,4015,2960
20240314,095200,4241638380,4015,4015,4015,4015,2526
20240314,095100,4231496490,4015,4015,4015,4015,19977
20240314,095000,4151288835,4015,4015,4015,4015,4834
20240314,094900,4131880325,4015,4015,4015,4015,18850
20240314,094800,4056197575,4015,3995,4015,3965,104143
20240314,094700,3639180430,3995,3810,4000,3810,75860
20240314,094600,3341083305,3810,3785,3840,3785,13758
20240314,094500,3288597275,3785,3795,3805,3755,8687
20240314,094400,3255634795,3795,3750,3810,3745,39362
20240314,094300,3106383235,3755,3675,3760,3670,8814
20240314,094200,3073564560,3680,3665,3685,3655,2727
20240314,094100,3063551620,3685,3665,3700,3650,11667
20240314,094000,3020770960,3665,3720,3720,3655,10509
20240314,093900,2981978485,3715,3710,3730,3705,4604
20240314,093800,2964858775,3715,3715,3745,3705,3377
20240314,093700,2952294060,3715,3715,3715,3680,13990
20240314,093600,2900668325,3715,3765,3765,3710,16396
20240314,093500,2839269605,3765,3795,3805,3765,8970
20240314,093400,2805280010,3795,3805,3810,3795,10991
20240314,093300,2763471560,3805,3810,3825,3770,22981
20240314,093200,2676112345,3825,3740,3830,3735,43280
20240314,093100,2511788215,3740,3735,3745,3710,18517
20240314,093000,2442621195,3710,3745,3750,3635,20882
20240314,092900,2365224860,3735,3650,3745,3630,22329
20240314,092800,2282840535,3630,3725,3725,3630,13650
20240314,092700,2232577480,3730,3730,3805,3695,41342
20240314,092600,2077462680,3765,3655,3795,3610,50256
20240314,092500,1892852550,3640,3705,3715,3620,27312
20240314,092400,1792767495,3705,3800,3855,3700,28705
20240314,092300,1684161560,3800,3830,3850,3800,17275
20240314,092200,1618171980,3820,3865,3895,3820,25481
20240314,092100,1519983570,3880,3930,3930,3845,23397
20240314,092000,1429313920,3930,4005,4010,3825,76079
20240314,091900,1131922665,3985,3785,4015,3760,215928
20240314,091800,276699015,3825,3825,3825,3825,0
20240314,091700,276699015,3825,3825,3825,3825,0
20240314,091600,276699015,3825,3480,3825,3460,73602
20240314,091500,7989985,3395,3395,3395,3395,0
20240314,091400,7989985,3395,3395,3395,3395,0
20240314,091300,7989985,3395,3130,3395,3130,1649
20240314,091200,2615755,3125,3125,3125,3125,0
20240314,091100,2615755,3125,3115,3125,3115,4
20240314,091000,2603275,3105,3105,3105,3105,0
20240314,090900,2603275,3105,3105,3105,3105,0
20240314,090800,2603275,3105,3105,3105,3105,0
20240314,090700,2603275,3105,3105,3105,3105,1
20240314,090600,2600170,3135,3135,3135,3135,0
20240314,090500,2600170,3135,3135,3135,3135,0
20240314,090400,2600170,3135,3120,3135,3120,201
20240314,090300,1971970,3095,3095,3095,3095,0
20240314,090200,1971970,3095,3095,3095,3095,0
20240314,090100,1971970,3095,3095,3095,3095,110
20240314,090000,1631520,3090,3090,3090,3090,518