stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,211400,551328715,2880,2880,2880,2880,5648
20240322,211300,551328715,2880,2880,2880,2880,0
20240322,211200,551328715,2880,2880,2880,2880,0
20240322,211100,551328715,2880,2880,2880,2880,0
20240322,211000,551328715,2880,2880,2880,2880,0
20240322,210900,551328715,2880,2880,2880,2880,0
20240322,210800,551328715,2880,2880,2880,2880,0
20240322,210700,551328715,2880,2880,2880,2880,0
20240322,210600,551328715,2880,2880,2880,2880,0
20240322,210500,551328715,2880,2880,2880,2880,0
20240322,210400,551328715,2880,2880,2880,2880,0
20240322,210300,551328715,2880,2880,2880,2880,0
20240322,210200,551328715,2880,2880,2880,2880,0
20240322,210100,551328715,2880,2880,2880,2880,0
20240322,210000,551328715,2880,2880,2880,2880,0
20240322,205900,551328715,2880,2880,2880,2880,0
20240322,205800,551328715,2880,2880,2880,2880,0
20240322,205700,551328715,2880,2880,2880,2880,0
20240322,205600,551328715,2880,2880,2880,2880,0
20240322,205500,551328715,2880,2880,2880,2880,0
20240322,205400,551328715,2880,2880,2880,2880,0
20240322,205300,551328715,2880,2880,2880,2880,0
20240322,205200,551328715,2880,2880,2880,2880,0
20240322,205100,551328715,2880,2880,2880,2880,0
20240322,205000,551328715,2880,2880,2880,2880,0
20240322,204900,551328715,2880,2880,2880,2880,0
20240322,204800,551328715,2880,2880,2880,2880,0
20240322,204700,551328715,2880,2880,2880,2880,0
20240322,204600,551328715,2880,2880,2880,2880,0
20240322,204500,551328715,2880,2880,2880,2880,0
20240322,204400,551328715,2880,2880,2880,2880,5648
20240322,204300,551328715,2880,2880,2880,2880,0
20240322,204200,551328715,2880,2880,2880,2880,0
20240322,204100,551328715,2880,2880,2880,2880,0
20240322,204000,551328715,2880,2880,2880,2880,0
20240322,203900,551328715,2880,2880,2880,2880,0
20240322,203800,551328715,2880,2880,2880,2880,0
20240322,203700,551328715,2880,2880,2880,2880,0
20240322,203600,551328715,2880,2880,2880,2880,0
20240322,203500,551328715,2880,2880,2880,2880,0
20240322,203400,551328715,2880,2880,2880,2880,0
20240322,203300,551328715,2880,2880,2880,2880,0
20240322,203200,551328715,2880,2880,2880,2880,0
20240322,203100,551328715,2880,2880,2880,2880,0
20240322,203000,551328715,2880,2880,2880,2880,0
20240322,202900,551328715,2880,2880,2880,2880,0
20240322,202800,551328715,2880,2880,2880,2880,0
20240322,202700,551328715,2880,2880,2880,2880,0
20240322,202600,551328715,2880,2880,2880,2880,0
20240322,202500,551328715,2880,2880,2880,2880,0
20240322,202400,551328715,2880,2880,2880,2880,0
20240322,202300,551328715,2880,2880,2880,2880,0
20240322,202200,551328715,2880,2880,2880,2880,0
20240322,202100,551328715,2880,2880,2880,2880,0
20240322,202000,551328715,2880,2880,2880,2880,0
20240322,201900,551328715,2880,2880,2880,2880,0
20240322,201800,551328715,2880,2880,2880,2880,0
20240322,201700,551328715,2880,2880,2880,2880,0
20240322,201600,551328715,2880,2880,2880,2880,0
20240322,201500,551328715,2880,2880,2880,2880,0
20240322,201400,551328715,2880,2880,2880,2880,5648
20240322,201300,551328715,2880,2880,2880,2880,0
20240322,201200,551328715,2880,2880,2880,2880,0
20240322,201100,551328715,2880,2880,2880,2880,0
20240322,201000,551328715,2880,2880,2880,2880,0
20240322,200900,551328715,2880,2880,2880,2880,0
20240322,200800,551328715,2880,2880,2880,2880,0
20240322,200700,551328715,2880,2880,2880,2880,0
20240322,200600,551328715,2880,2880,2880,2880,0
20240322,200500,551328715,2880,2880,2880,2880,0
20240322,200400,551328715,2880,2880,2880,2880,0
20240322,200300,551328715,2880,2880,2880,2880,0
20240322,200200,551328715,2880,2880,2880,2880,0
20240322,200100,551328715,2880,2880,2880,2880,0
20240322,200000,551328715,2880,2880,2880,2880,0
20240322,195900,551328715,2880,2880,2880,2880,0
20240322,195800,551328715,2880,2880,2880,2880,0
20240322,195700,551328715,2880,2880,2880,2880,0
20240322,195600,551328715,2880,2880,2880,2880,0
20240322,195500,551328715,2880,2880,2880,2880,0
20240322,195400,551328715,2880,2880,2880,2880,0
20240322,195300,551328715,2880,2880,2880,2880,0
20240322,195200,551328715,2880,2880,2880,2880,0
20240322,195100,551328715,2880,2880,2880,2880,0
20240322,195000,551328715,2880,2880,2880,2880,0
20240322,194900,551328715,2880,2880,2880,2880,0
20240322,194800,551328715,2880,2880,2880,2880,0
20240322,194700,551328715,2880,2880,2880,2880,0
20240322,194600,551328715,2880,2880,2880,2880,0
20240322,194500,551328715,2880,2880,2880,2880,0
20240322,194400,551328715,2880,2880,2880,2880,5648
20240322,194300,551328715,2880,2880,2880,2880,0
20240322,194200,551328715,2880,2880,2880,2880,0
20240322,194100,551328715,2880,2880,2880,2880,0
20240322,194000,551328715,2880,2880,2880,2880,0
20240322,193900,551328715,2880,2880,2880,2880,0
20240322,193800,551328715,2880,2880,2880,2880,0
20240322,193700,551328715,2880,2880,2880,2880,0
20240322,193600,551328715,2880,2880,2880,2880,0
20240322,193500,551328715,2880,2880,2880,2880,0
20240322,193400,551328715,2880,2880,2880,2880,0
20240322,193300,551328715,2880,2880,2880,2880,0
20240322,193200,551328715,2880,2880,2880,2880,0
20240322,193100,551328715,2880,2880,2880,2880,0
20240322,193000,551328715,2880,2880,2880,2880,0
20240322,192900,551328715,2880,2880,2880,2880,0
20240322,192800,551328715,2880,2880,2880,2880,0
20240322,192700,551328715,2880,2880,2880,2880,0
20240322,192600,551328715,2880,2880,2880,2880,0
20240322,192500,551328715,2880,2880,2880,2880,0
20240322,192400,551328715,2880,2880,2880,2880,0
20240322,192300,551328715,2880,2880,2880,2880,0
20240322,192200,551328715,2880,2880,2880,2880,0
20240322,192100,551328715,2880,2880,2880,2880,0
20240322,192000,551328715,2880,2880,2880,2880,0
20240322,191900,551328715,2880,2880,2880,2880,0
20240322,191800,551328715,2880,2880,2880,2880,0
20240322,191700,551328715,2880,2880,2880,2880,0
20240322,191600,551328715,2880,2880,2880,2880,0
20240322,191500,551328715,2880,2880,2880,2880,0
20240322,191400,551328715,2880,2880,2880,2880,5648
20240322,191300,551328715,2880,2880,2880,2880,0
20240322,191200,551328715,2880,2880,2880,2880,0
20240322,191100,551328715,2880,2880,2880,2880,0
20240322,191000,551328715,2880,2880,2880,2880,0
20240322,190900,551328715,2880,2880,2880,2880,0
20240322,190800,551328715,2880,2880,2880,2880,0
20240322,190700,551328715,2880,2880,2880,2880,0
20240322,190600,551328715,2880,2880,2880,2880,0
20240322,190500,551328715,2880,2880,2880,2880,0
20240322,190400,551328715,2880,2880,2880,2880,0
20240322,190300,551328715,2880,2880,2880,2880,0
20240322,190200,551328715,2880,2880,2880,2880,0
20240322,190100,551328715,2880,2880,2880,2880,0
20240322,190000,551328715,2880,2880,2880,2880,0
20240322,185900,551328715,2880,2880,2880,2880,0
20240322,185800,551328715,2880,2880,2880,2880,0
20240322,185700,551328715,2880,2880,2880,2880,0
20240322,185600,551328715,2880,2880,2880,2880,0
20240322,185500,551328715,2880,2880,2880,2880,0
20240322,185400,551328715,2880,2880,2880,2880,0
20240322,185300,551328715,2880,2880,2880,2880,0
20240322,185200,551328715,2880,2880,2880,2880,0
20240322,185100,551328715,2880,2880,2880,2880,0
20240322,185000,551328715,2880,2880,2880,2880,0
20240322,184900,551328715,2880,2880,2880,2880,0
20240322,184800,551328715,2880,2880,2880,2880,0
20240322,184700,551328715,2880,2880,2880,2880,0
20240322,184600,551328715,2880,2880,2880,2880,0
20240322,184500,551328715,2880,2880,2880,2880,0
20240322,184400,551328715,2880,2880,2880,2880,5648
20240322,184300,551328715,2880,2880,2880,2880,0
20240322,184200,551328715,2880,2880,2880,2880,0
20240322,184100,551328715,2880,2880,2880,2880,0
20240322,184000,551328715,2880,2880,2880,2880,0
20240322,183900,551328715,2880,2880,2880,2880,0
20240322,183800,551328715,2880,2880,2880,2880,0
20240322,183700,551328715,2880,2880,2880,2880,0
20240322,183600,551328715,2880,2880,2880,2880,0
20240322,183500,551328715,2880,2880,2880,2880,0
20240322,183400,551328715,2880,2880,2880,2880,0
20240322,183300,551328715,2880,2880,2880,2880,0
20240322,183200,551328715,2880,2880,2880,2880,0
20240322,183100,551328715,2880,2880,2880,2880,0
20240322,183000,551328715,2880,2880,2880,2880,0
20240322,182900,551328715,2880,2880,2880,2880,0
20240322,182800,551328715,2880,2880,2880,2880,0
20240322,182700,551328715,2880,2880,2880,2880,0
20240322,182600,551328715,2880,2880,2880,2880,0
20240322,182500,551328715,2880,2880,2880,2880,0
20240322,182400,551328715,2880,2880,2880,2880,0
20240322,182300,551328715,2880,2880,2880,2880,0
20240322,182200,551328715,2880,2880,2880,2880,0
20240322,182100,551328715,2880,2880,2880,2880,0
20240322,182000,551328715,2880,2880,2880,2880,0
20240322,181900,551328715,2880,2880,2880,2880,0
20240322,181800,551328715,2880,2880,2880,2880,0
20240322,181700,551328715,2880,2880,2880,2880,0
20240322,181600,551328715,2880,2880,2880,2880,0
20240322,181500,551328715,2880,2880,2880,2880,0
20240322,181400,551328715,2880,2880,2880,2880,5648
20240322,181300,551328715,2880,2880,2880,2880,0
20240322,181200,551328715,2880,2880,2880,2880,0
20240322,181100,551328715,2880,2880,2880,2880,0
20240322,181000,551328715,2880,2880,2880,2880,0
20240322,180900,551328715,2880,2880,2880,2880,0
20240322,180800,551328715,2880,2880,2880,2880,0
20240322,180700,551328715,2880,2880,2880,2880,0
20240322,180600,551328715,2880,2880,2880,2880,0
20240322,180500,551328715,2880,2880,2880,2880,0
20240322,180400,551328715,2880,2880,2880,2880,0
20240322,180300,551328715,2880,2880,2880,2880,0
20240322,180200,551328715,2880,2880,2880,2880,0
20240322,180100,551328715,2880,2880,2880,2880,0
20240322,180000,551328715,2880,2880,2880,2880,0
20240322,175900,551328715,2880,2880,2880,2880,0
20240322,175800,551328715,2880,2880,2880,2880,0
20240322,175700,551328715,2880,2880,2880,2880,0
20240322,175600,551328715,2880,2880,2880,2880,0
20240322,175500,551328715,2880,2880,2880,2880,0
20240322,175400,551328715,2880,2880,2880,2880,0
20240322,175300,551328715,2880,2880,2880,2880,0
20240322,175200,551328715,2880,2880,2880,2880,0
20240322,175100,551328715,2880,2880,2880,2880,0
20240322,175000,551328715,2880,2880,2880,2880,0
20240322,174900,551328715,2880,2880,2880,2880,0
20240322,174800,551328715,2880,2880,2880,2880,0
20240322,174700,551328715,2880,2880,2880,2880,0
20240322,174600,551328715,2880,2880,2880,2880,0
20240322,174500,551328715,2880,2880,2880,2880,0
20240322,174400,551328715,2880,2880,2880,2880,5648
20240322,174300,551328715,2880,2880,2880,2880,0
20240322,174200,551328715,2880,2880,2880,2880,0
20240322,174100,551328715,2880,2880,2880,2880,0
20240322,174000,551328715,2880,2880,2880,2880,0
20240322,173900,551328715,2880,2880,2880,2880,0
20240322,173800,551328715,2880,2880,2880,2880,0
20240322,173700,551328715,2880,2880,2880,2880,0
20240322,173600,551328715,2880,2880,2880,2880,0
20240322,173500,551328715,2880,2880,2880,2880,0
20240322,173400,551328715,2880,2880,2880,2880,0
20240322,173300,551328715,2880,2880,2880,2880,0
20240322,173200,551328715,2880,2880,2880,2880,0
20240322,173100,551328715,2880,2880,2880,2880,0
20240322,173000,551328715,2880,2880,2880,2880,0
20240322,172900,551328715,2880,2880,2880,2880,0
20240322,172800,551328715,2880,2880,2880,2880,0
20240322,172700,551328715,2880,2880,2880,2880,0
20240322,172600,551328715,2880,2880,2880,2880,0
20240322,172500,551328715,2880,2880,2880,2880,0
20240322,172400,551328715,2880,2880,2880,2880,0
20240322,172300,551328715,2880,2880,2880,2880,0
20240322,172200,551328715,2880,2880,2880,2880,0
20240322,172100,551328715,2880,2880,2880,2880,0
20240322,172000,551328715,2880,2880,2880,2880,0
20240322,171900,551328715,2880,2880,2880,2880,0
20240322,171800,551328715,2880,2880,2880,2880,0
20240322,171700,551328715,2880,2880,2880,2880,0
20240322,171600,551328715,2880,2880,2880,2880,0
20240322,171500,551328715,2880,2880,2880,2880,0
20240322,171400,551328715,2880,2880,2880,2880,5648
20240322,171300,551328715,2880,2880,2880,2880,0
20240322,171200,551328715,2880,2880,2880,2880,0
20240322,171100,551328715,2880,2880,2880,2880,0
20240322,171000,551328715,2880,2880,2880,2880,0
20240322,170900,551328715,2880,2880,2880,2880,0
20240322,170800,551328715,2880,2880,2880,2880,0
20240322,170700,551328715,2880,2880,2880,2880,0
20240322,170600,551328715,2880,2880,2880,2880,0
20240322,170500,551328715,2880,2880,2880,2880,0
20240322,170400,551328715,2880,2880,2880,2880,0
20240322,170300,551328715,2880,2880,2880,2880,0
20240322,170200,551328715,2880,2880,2880,2880,0
20240322,170100,551328715,2880,2880,2880,2880,0
20240322,170000,551328715,2880,2880,2880,2880,0
20240322,165900,551328715,2880,2880,2880,2880,0
20240322,165800,551328715,2880,2880,2880,2880,0
20240322,165700,551328715,2880,2880,2880,2880,0
20240322,165600,551328715,2880,2880,2880,2880,0
20240322,165500,551328715,2880,2880,2880,2880,0
20240322,165400,551328715,2880,2880,2880,2880,0
20240322,165300,551328715,2880,2880,2880,2880,0
20240322,165200,551328715,2880,2880,2880,2880,0
20240322,165100,551328715,2880,2880,2880,2880,0
20240322,165000,551328715,2880,2880,2880,2880,0
20240322,164900,551328715,2880,2880,2880,2880,0
20240322,164800,551328715,2880,2880,2880,2880,0
20240322,164700,551328715,2880,2880,2880,2880,0
20240322,164600,551328715,2880,2880,2880,2880,0
20240322,164500,551328715,2880,2880,2880,2880,0
20240322,164400,551328715,2880,2880,2880,2880,5648
20240322,164300,551328715,2880,2880,2880,2880,0
20240322,164200,551328715,2880,2880,2880,2880,0
20240322,164100,551328715,2880,2880,2880,2880,0
20240322,164000,551328715,2880,2880,2880,2880,0
20240322,163900,551328715,2880,2880,2880,2880,0
20240322,163800,551328715,2880,2880,2880,2880,0
20240322,163700,551328715,2880,2880,2880,2880,0
20240322,163600,551328715,2880,2880,2880,2880,0
20240322,163500,551328715,2880,2880,2880,2880,0
20240322,163400,551328715,2880,2880,2880,2880,0
20240322,163300,551328715,2880,2880,2880,2880,0
20240322,163200,551328715,2880,2880,2880,2880,0
20240322,163100,551328715,2880,2880,2880,2880,0
20240322,163000,551328715,2880,2880,2880,2880,0
20240322,162900,551328715,2880,2880,2880,2880,0
20240322,162800,551328715,2880,2880,2880,2880,0
20240322,162700,551328715,2880,2880,2880,2880,0
20240322,162600,551328715,2880,2880,2880,2880,0
20240322,162500,551328715,2880,2880,2880,2880,0
20240322,162400,551328715,2880,2880,2880,2880,0
20240322,162300,551328715,2880,2880,2880,2880,0
20240322,162200,551328715,2880,2880,2880,2880,0
20240322,162100,551328715,2880,2880,2880,2880,0
20240322,162000,551328715,2880,2880,2880,2880,0
20240322,161900,551328715,2880,2880,2880,2880,0
20240322,161800,551328715,2880,2880,2880,2880,0
20240322,161700,551328715,2880,2880,2880,2880,0
20240322,161600,551328715,2880,2880,2880,2880,0
20240322,161500,551328715,2880,2880,2880,2880,0
20240322,161400,551328715,2880,2880,2880,2880,5648
20240322,161300,551328715,2880,2880,2880,2880,0
20240322,161200,551328715,2880,2880,2880,2880,0
20240322,161100,551328715,2880,2880,2880,2880,0
20240322,161000,551328715,2880,2880,2880,2880,0
20240322,160900,551328715,2880,2880,2880,2880,0
20240322,160800,551328715,2880,2880,2880,2880,0
20240322,160700,551328715,2880,2880,2880,2880,0
20240322,160600,551328715,2880,2880,2880,2880,0
20240322,160500,551328715,2880,2880,2880,2880,0
20240322,160400,551328715,2880,2880,2880,2880,0
20240322,160300,551328715,2880,2880,2880,2880,0
20240322,160200,551328715,2880,2880,2880,2880,0
20240322,160100,551328715,2880,2880,2880,2880,0
20240322,160000,551328715,2880,2880,2880,2880,0
20240322,155900,551328715,2880,2880,2880,2880,0
20240322,155800,551328715,2880,2880,2880,2880,0
20240322,155700,551328715,2880,2880,2880,2880,0
20240322,155600,551328715,2880,2880,2880,2880,0
20240322,155500,551328715,2880,2880,2880,2880,0
20240322,155400,551328715,2880,2880,2880,2880,0
20240322,155300,551328715,2880,2880,2880,2880,0
20240322,155200,551328715,2880,2880,2880,2880,0
20240322,155100,551328715,2880,2880,2880,2880,0
20240322,155000,551328715,2880,2880,2880,2880,0
20240322,154900,551328715,2880,2880,2880,2880,0
20240322,154800,551328715,2880,2880,2880,2880,0
20240322,154700,551328715,2880,2880,2880,2880,0
20240322,154600,551328715,2880,2880,2880,2880,0
20240322,154500,551328715,2880,2880,2880,2880,0
20240322,154400,551328715,2880,2880,2880,2880,5648
20240322,154300,551328715,2880,2880,2880,2880,0
20240322,154200,551328715,2880,2880,2880,2880,0
20240322,154100,551328715,2880,2880,2880,2880,0
20240322,154000,551328715,2880,2880,2880,2880,0
20240322,153900,551328715,2880,2880,2880,2880,0
20240322,153800,551328715,2880,2880,2880,2880,0
20240322,153700,551328715,2880,2880,2880,2880,0
20240322,153600,551328715,2880,2880,2880,2880,0
20240322,153500,551328715,2880,2880,2880,2880,0
20240322,153400,551328715,2880,2880,2880,2880,0
20240322,153300,551328715,2880,2880,2880,2880,0
20240322,153200,551328715,2880,2880,2880,2880,0
20240322,153100,551328715,2880,2880,2880,2880,0
20240322,153000,551328715,2880,2880,2880,2880,5648
20240322,152900,535062475,2880,2880,2880,2880,0
20240322,152800,535062475,2880,2880,2880,2880,0
20240322,152700,535062475,2880,2880,2880,2880,0
20240322,152600,535062475,2880,2880,2880,2880,0
20240322,152500,535062475,2880,2880,2880,2880,0
20240322,152400,535062475,2880,2880,2880,2880,0
20240322,152300,535062475,2880,2880,2880,2880,0
20240322,152200,535062475,2880,2880,2880,2880,0
20240322,152100,535062475,2880,2880,2880,2880,0
20240322,152000,535062475,2880,2880,2880,2880,0
20240322,151900,535062475,2880,2880,2880,2880,330
20240322,151800,534112075,2880,2875,2880,2875,1862
20240322,151700,528750030,2870,2870,2870,2870,0
20240322,151600,528750030,2870,2875,2875,2870,1885
20240322,151500,523330785,2875,2875,2875,2875,742
20240322,151400,521197535,2875,2875,2875,2875,1
20240322,151300,521194660,2875,2875,2875,2875,19
20240322,151200,521140035,2875,2875,2875,2875,632
20240322,151100,519323035,2875,2875,2875,2875,0
20240322,151000,519323035,2875,2875,2875,2875,10
20240322,150900,519294285,2875,2875,2875,2875,10
20240322,150800,519265535,2875,2875,2875,2875,181
20240322,150700,518745160,2870,2870,2875,2870,3258
20240322,150600,509384700,2875,2875,2875,2875,11
20240322,150500,509353075,2875,2875,2875,2875,0
20240322,150400,509353075,2875,2875,2875,2875,11
20240322,150300,509321450,2875,2875,2875,2875,10
20240322,150200,509292700,2875,2875,2875,2875,7
20240322,150100,509272575,2870,2870,2870,2870,1270
20240322,150000,505627675,2875,2870,2875,2870,2
20240322,145900,505621930,2880,2880,2880,2880,0
20240322,145800,505621930,2880,2880,2880,2880,0
20240322,145700,505621930,2880,2880,2880,2880,1
20240322,145600,505619050,2870,2870,2870,2870,1336
20240322,145500,501784730,2880,2880,2880,2880,0
20240322,145400,501784730,2880,2880,2880,2880,744
20240322,145300,499642010,2880,2880,2880,2880,0
20240322,145200,499642010,2880,2870,2880,2870,282
20240322,145100,498832350,2870,2880,2880,2870,366
20240322,145000,497778970,2885,2885,2885,2885,1
20240322,144900,497776085,2880,2885,2885,2880,27
20240322,144800,497698290,2885,2880,2885,2880,101
20240322,144700,497407405,2880,2880,2885,2880,195
20240322,144600,496845655,2885,2880,2885,2880,251
20240322,144500,496122770,2880,2880,2880,2870,1067
20240322,144400,493058450,2875,2875,2875,2875,938
20240322,144300,490361700,2875,2875,2875,2875,70
20240322,144200,490160450,2875,2875,2875,2875,0
20240322,144100,490160450,2875,2875,2875,2875,82
20240322,144000,489924700,2875,2875,2875,2875,0
20240322,143900,489924700,2875,2875,2875,2875,0
20240322,143800,489924700,2875,2875,2875,2875,300
20240322,143700,489062200,2880,2880,2880,2880,0
20240322,143600,489062200,2880,2880,2880,2880,0
20240322,143500,489062200,2880,2880,2880,2880,0
20240322,143400,489062200,2880,2880,2880,2880,20
20240322,143300,489004600,2880,2880,2880,2880,648
20240322,143200,487138360,2880,2880,2880,2880,0
20240322,143100,487138360,2880,2880,2880,2880,101
20240322,143000,486847480,2880,2880,2880,2880,0
20240322,142900,486847480,2880,2880,2880,2880,0
20240322,142800,486847480,2880,2880,2880,2880,5
20240322,142700,486833080,2880,2880,2880,2880,0
20240322,142600,486833080,2880,2875,2880,2870,200
20240322,142500,486258600,2875,2875,2875,2875,6
20240322,142400,486241350,2875,2875,2875,2875,100
20240322,142300,485953850,2880,2880,2880,2880,0
20240322,142200,485953850,2880,2880,2880,2880,0
20240322,142100,485953850,2880,2880,2880,2880,0
20240322,142000,485953850,2880,2880,2880,2880,1
20240322,141900,485950970,2880,2870,2880,2870,2
20240322,141800,485945220,2880,2880,2880,2880,1
20240322,141700,485942340,2885,2885,2885,2885,0
20240322,141600,485942340,2885,2885,2885,2885,0
20240322,141500,485942340,2885,2885,2885,2885,0
20240322,141400,485942340,2885,2885,2885,2885,0
20240322,141300,485942340,2885,2885,2885,2885,0
20240322,141200,485942340,2885,2885,2885,2885,0
20240322,141100,485942340,2885,2885,2885,2885,1
20240322,141000,485939455,2870,2870,2885,2870,380
20240322,140900,484848840,2885,2885,2885,2885,0
20240322,140800,484848840,2885,2875,2885,2870,1010
20240322,140700,481949125,2870,2870,2870,2870,45
20240322,140600,481819975,2875,2875,2875,2875,0
20240322,140500,481819975,2875,2875,2875,2875,1224
20240322,140400,478300975,2875,2875,2875,2875,0
20240322,140300,478300975,2875,2875,2875,2875,0
20240322,140200,478300975,2875,2875,2875,2875,20
20240322,140100,478243475,2875,2875,2875,2875,33
20240322,140000,478148600,2875,2875,2875,2870,1133
20240322,135900,474891260,2875,2875,2875,2875,1
20240322,135800,474888385,2870,2875,2875,2870,6
20240322,135700,474871160,2875,2870,2875,2870,713
20240322,135600,472824845,2875,2875,2875,2875,10
20240322,135500,472796095,2875,2875,2875,2875,0
20240322,135400,472796095,2875,2875,2875,2875,0
20240322,135300,472796095,2875,2875,2875,2875,0
20240322,135200,472796095,2875,2870,2875,2865,2878
20240322,135100,464549765,2885,2885,2885,2885,0
20240322,135000,464549765,2885,2880,2885,2865,13579
20240322,134900,425569585,2885,2885,2885,2885,682
20240322,134800,423602015,2880,2880,2880,2880,0
20240322,134700,423602015,2880,2880,2880,2880,0
20240322,134600,423602015,2880,2880,2880,2880,1
20240322,134500,423599135,2885,2885,2885,2885,0
20240322,134400,423599135,2885,2885,2885,2885,0
20240322,134300,423599135,2885,2885,2885,2885,77
20240322,134200,423376990,2890,2890,2890,2890,3
20240322,134100,423368320,2890,2890,2890,2890,3
20240322,134000,423359650,2875,2885,2885,2875,1800
20240322,133900,418184625,2885,2885,2885,2885,1
20240322,133800,418181740,2875,2880,2880,2875,754
20240322,133700,416013870,2880,2880,2880,2880,1
20240322,133600,416010990,2880,2880,2880,2880,84
20240322,133500,415769070,2880,2880,2880,2880,0
20240322,133400,415769070,2880,2880,2880,2880,10
20240322,133300,415740270,2880,2880,2880,2880,3
20240322,133200,415731630,2890,2890,2890,2890,0
20240322,133100,415731630,2890,2890,2890,2890,0
20240322,133000,415731630,2890,2890,2890,2890,5
20240322,132900,415717180,2890,2890,2890,2890,0
20240322,132800,415717180,2890,2890,2890,2890,0
20240322,132700,415717180,2890,2890,2890,2890,500
20240322,132600,414272180,2890,2890,2890,2890,500
20240322,132500,412827180,2895,2895,2895,2895,0
20240322,132400,412827180,2895,2895,2895,2895,100
20240322,132300,412537680,2895,2895,2895,2895,0
20240322,132200,412537680,2895,2895,2895,2895,0
20240322,132100,412537680,2895,2895,2895,2895,1
20240322,132000,412534785,2875,2875,2875,2875,0
20240322,131900,412534785,2875,2875,2875,2875,31
20240322,131800,412445660,2895,2895,2895,2895,0
20240322,131700,412445660,2895,2890,2895,2875,2001
20240322,131600,406690745,2895,2895,2895,2895,30
20240322,131500,406603895,2895,2895,2895,2895,0
20240322,131400,406603895,2895,2895,2895,2895,0
20240322,131300,406603895,2895,2895,2895,2895,0
20240322,131200,406603895,2895,2895,2895,2895,0
20240322,131100,406603895,2895,2895,2895,2895,0
20240322,131000,406603895,2895,2895,2895,2895,0
20240322,130900,406603895,2895,2885,2895,2885,66
20240322,130800,406413185,2880,2880,2880,2880,0
20240322,130700,406413185,2880,2880,2880,2880,938
20240322,130600,403711745,2880,2880,2880,2880,0
20240322,130500,403711745,2880,2880,2880,2880,162
20240322,130400,403245185,2880,2880,2880,2880,100
20240322,130300,402957185,2880,2880,2880,2880,0
20240322,130200,402957185,2880,2880,2880,2880,0
20240322,130100,402957185,2880,2880,2880,2880,0
20240322,130000,402957185,2880,2880,2880,2880,0
20240322,125900,402957185,2880,2880,2880,2880,0
20240322,125800,402957185,2880,2880,2880,2880,1074
20240322,125700,399864065,2880,2880,2880,2880,2808
20240322,125600,391777025,2880,2885,2885,2880,7
20240322,125500,391756860,2880,2880,2880,2880,0
20240322,125400,391756860,2880,2880,2880,2880,0
20240322,125300,391756860,2880,2880,2880,2880,0
20240322,125200,391756860,2880,2880,2880,2880,0
20240322,125100,391756860,2880,2880,2880,2880,53
20240322,125000,391604220,2880,2880,2880,2880,0
20240322,124900,391604220,2880,2880,2880,2880,60
20240322,124800,391431420,2880,2895,2895,2880,12
20240322,124700,391396815,2895,2895,2895,2895,51
20240322,124600,391249170,2895,2895,2895,2895,1000
20240322,124500,388354170,2895,2895,2895,2895,4
20240322,124400,388342590,2880,2880,2880,2880,0
20240322,124300,388342590,2880,2890,2890,2880,2000
20240322,124200,382575575,2895,2895,2895,2895,1000
20240322,124100,379680575,2895,2895,2895,2895,4
20240322,124000,379668995,2895,2895,2895,2895,100
20240322,123900,379379495,2890,2890,2890,2890,0
20240322,123800,379379495,2890,2890,2890,2890,0
20240322,123700,379379495,2890,2890,2890,2890,572
20240322,123600,377726415,2890,2890,2890,2890,0
20240322,123500,377726415,2890,2890,2890,2890,22
20240322,123400,377662835,2890,2885,2890,2885,249
20240322,123300,376944460,2885,2880,2885,2880,91
20240322,123200,376682295,2875,2880,2880,2875,1154
20240322,123100,373364325,2880,2880,2880,2880,0
20240322,123000,373364325,2880,2880,2880,2880,26
20240322,122900,373289445,2875,2885,2885,2875,1068
20240322,122800,370218630,2885,2885,2885,2885,0
20240322,122700,370218630,2885,2885,2885,2885,7
20240322,122600,370198435,2885,2880,2885,2875,3101
20240322,122500,361279145,2885,2885,2885,2885,1
20240322,122400,361276260,2885,2885,2885,2885,0
20240322,122300,361276260,2885,2885,2885,2885,5
20240322,122200,361261835,2885,2885,2885,2885,1
20240322,122100,361258950,2880,2880,2880,2880,0
20240322,122000,361258950,2880,2880,2880,2880,10
20240322,121900,361230150,2880,2880,2880,2880,0
20240322,121800,361230150,2880,2880,2880,2880,0
20240322,121700,361230150,2880,2880,2880,2880,0
20240322,121600,361230150,2880,2880,2880,2880,0
20240322,121500,361230150,2880,2890,2890,2880,59
20240322,121400,361059660,2890,2885,2890,2885,1251
20240322,121300,357445080,2885,2885,2885,2885,2
20240322,121200,357439310,2880,2880,2880,2880,0
20240322,121100,357439310,2880,2880,2880,2880,3
20240322,121000,357430670,2885,2885,2885,2885,10
20240322,120900,357401820,2885,2885,2885,2885,5
20240322,120800,357387395,2885,2885,2885,2885,0
20240322,120700,357387395,2885,2885,2885,2885,1
20240322,120600,357384510,2880,2880,2880,2880,0
20240322,120500,357384510,2880,2880,2880,2880,622
20240322,120400,355593150,2880,2880,2880,2880,105
20240322,120300,355290750,2890,2885,2890,2885,1235
20240322,120200,351721695,2890,2890,2890,2890,0
20240322,120100,351721695,2890,2890,2890,2890,0
20240322,120000,351721695,2890,2890,2890,2890,0
20240322,115900,351721695,2890,2890,2890,2890,0
20240322,115800,351721695,2890,2890,2890,2890,1
20240322,115700,351718805,2880,2890,2890,2880,609
20240322,115600,349964145,2890,2890,2890,2890,11
20240322,115500,349932355,2890,2890,2890,2890,24
20240322,115400,349862995,2890,2890,2890,2890,1103
20240322,115300,346675325,2885,2885,2885,2885,0
20240322,115200,346675325,2885,2885,2885,2885,0
20240322,115100,346675325,2885,2885,2885,2885,0
20240322,115000,346675325,2885,2885,2885,2885,3800
20240322,114900,335712325,2880,2880,2880,2880,0
20240322,114800,335712325,2880,2885,2885,2880,1123
20240322,114700,332473040,2885,2885,2885,2885,0
20240322,114600,332473040,2885,2885,2885,2885,2
20240322,114500,332467270,2895,2895,2895,2895,86
20240322,114400,332218300,2895,2895,2895,2895,55
20240322,114300,332059075,2895,2895,2895,2895,0
20240322,114200,332059075,2895,2895,2895,2895,0
20240322,114100,332059075,2895,2895,2895,2895,0
20240322,114000,332059075,2895,2895,2895,2895,713
20240322,113900,329994940,2900,2900,2900,2900,0
20240322,113800,329994940,2900,2900,2900,2900,0
20240322,113700,329994940,2900,2900,2900,2900,0
20240322,113600,329994940,2900,2900,2900,2900,115
20240322,113500,329661440,2900,2900,2900,2900,173
20240322,113400,329159740,2900,2900,2900,2900,104
20240322,113300,328858140,2885,2895,2895,2885,5
20240322,113200,328843705,2885,2885,2885,2885,0
20240322,113100,328843705,2885,2885,2885,2885,0
20240322,113000,328843705,2885,2890,2890,2885,450
20240322,112900,327543450,2885,2885,2885,2885,0
20240322,112800,327543450,2885,2885,2885,2885,0
20240322,112700,327543450,2885,2885,2885,2885,0
20240322,112600,327543450,2885,2885,2885,2885,0
20240322,112500,327543450,2885,2885,2885,2885,0
20240322,112400,327543450,2885,2885,2885,2885,0
20240322,112300,327543450,2885,2890,2890,2885,11
20240322,112200,327511690,2890,2890,2890,2890,89
20240322,112100,327254480,2900,2900,2900,2900,0
20240322,112000,327254480,2900,2900,2900,2900,0
20240322,111900,327254480,2900,2900,2900,2900,0
20240322,111800,327254480,2900,2890,2900,2890,1698
20240322,111700,322346790,2895,2895,2895,2895,1
20240322,111600,322343895,2900,2900,2900,2900,0
20240322,111500,322343895,2900,2900,2900,2900,0
20240322,111400,322343895,2900,2900,2900,2900,0
20240322,111300,322343895,2900,2895,2900,2895,202
20240322,111200,321759100,2900,2900,2900,2900,0
20240322,111100,321759100,2900,2895,2900,2895,122
20240322,111000,321405905,2900,2900,2900,2900,0
20240322,110900,321405905,2900,2895,2900,2895,529
20240322,110800,319874445,2890,2890,2890,2890,0
20240322,110700,319874445,2890,2890,2890,2890,559
20240322,110600,318258935,2895,2895,2895,2895,102
20240322,110500,317963645,2900,2900,2900,2900,0
20240322,110400,317963645,2900,2895,2900,2895,9
20240322,110300,317937585,2900,2900,2900,2900,0
20240322,110200,317937585,2900,2900,2900,2900,0
20240322,110100,317937585,2900,2900,2900,2900,1
20240322,110000,317934685,2900,2900,2900,2900,0
20240322,105900,317934685,2900,2900,2900,2900,0
20240322,105800,317934685,2900,2900,2900,2900,0
20240322,105700,317934685,2900,2900,2900,2900,138
20240322,105600,317534485,2900,2900,2900,2900,0
20240322,105500,317534485,2900,2900,2900,2900,0
20240322,105400,317534485,2900,2900,2900,2900,0
20240322,105300,317534485,2900,2900,2900,2900,0
20240322,105200,317534485,2900,2900,2900,2900,0
20240322,105100,317534485,2900,2900,2900,2900,0
20240322,105000,317534485,2900,2900,2900,2900,204
20240322,104900,316942885,2900,2900,2900,2900,200
20240322,104800,316362885,2905,2905,2905,2905,0
20240322,104700,316362885,2905,2905,2905,2905,0
20240322,104600,316362885,2905,2910,2910,2905,137
20240322,104500,315964890,2905,2900,2905,2900,889
20240322,104400,313382850,2900,2885,2900,2885,75
20240322,104300,313165410,2885,2900,2900,2885,126
20240322,104200,312800955,2885,2885,2885,2885,58
20240322,104100,312633625,2905,2905,2905,2905,5
20240322,104000,312619100,2905,2900,2905,2870,30106
20240322,103900,226020810,2900,2900,2900,2900,0
20240322,103800,226020810,2900,2905,2905,2900,316
20240322,103700,225104350,2905,2905,2905,2905,0
20240322,103600,225104350,2905,2905,2905,2905,300
20240322,103500,224232850,2905,2905,2905,2905,8
20240322,103400,224209610,2910,2900,2910,2900,2271
20240322,103300,217609955,2900,2905,2905,2900,319
20240322,103200,216683610,2905,2910,2910,2905,12
20240322,103100,216648700,2910,2910,2910,2910,611
20240322,103000,214870690,2910,2910,2910,2910,1280
20240322,102900,211145890,2905,2905,2905,2905,0
20240322,102800,211145890,2905,2905,2905,2905,0
20240322,102700,211145890,2905,2905,2905,2905,0
20240322,102600,211145890,2905,2905,2905,2905,6
20240322,102500,211128460,2905,2905,2905,2905,362
20240322,102400,210076850,2905,2905,2905,2905,119
20240322,102300,209731155,2905,2905,2905,2905,200
20240322,102200,209150155,2905,2905,2905,2905,681
20240322,102100,207171850,2905,2905,2905,2905,10
20240322,102000,207142800,2905,2905,2905,2905,0
20240322,101900,207142800,2905,2905,2905,2905,0
20240322,101800,207142800,2905,2905,2905,2905,3
20240322,101700,207134085,2900,2900,2900,2900,697
20240322,101600,205112785,2905,2905,2905,2905,106
20240322,101500,204804855,2910,2910,2910,2910,1
20240322,101400,204801945,2910,2910,2910,2910,2
20240322,101300,204796125,2905,2910,2910,2905,29
20240322,101200,204711875,2905,2905,2905,2905,100
20240322,101100,204421375,2905,2905,2905,2905,850
20240322,101000,201952125,2910,2910,2910,2910,1
20240322,100900,201949215,2915,2915,2915,2915,0
20240322,100800,201949215,2915,2905,2915,2905,11
20240322,100700,201917160,2905,2905,2905,2905,1343
20240322,100600,198015745,2905,2905,2905,2905,963
20240322,100500,195218230,2905,2915,2915,2905,3733
20240322,100400,184370440,2915,2910,2915,2910,239
20240322,100300,183674940,2915,2910,2915,2910,210
20240322,100200,183063040,2910,2910,2910,2910,3233
20240322,100100,173655010,2910,2910,2910,2905,907
20240322,100000,171020020,2910,2910,2910,2910,11
20240322,095900,170988010,2910,2900,2910,2900,762
20240322,095800,168776595,2900,2900,2900,2900,0
20240322,095700,168776595,2900,2900,2900,2900,1481
20240322,095600,164481695,2900,2905,2905,2900,3559
20240322,095500,154158010,2900,2900,2905,2900,203
20240322,095400,153569305,2905,2900,2905,2900,2
20240322,095300,153563500,2905,2900,2905,2900,151
20240322,095200,153125095,2900,2900,2900,2900,5
20240322,095100,153110595,2905,2900,2905,2900,1074
20240322,095000,149990895,2900,2900,2900,2900,150
20240322,094900,149555895,2905,2895,2905,2895,2938
20240322,094800,141032885,2900,2890,2900,2890,2130
20240322,094700,134875885,2890,2890,2890,2890,2184
20240322,094600,128564125,2885,2885,2885,2885,3392
20240322,094500,118778205,2885,2885,2885,2885,0
20240322,094400,118778205,2885,2885,2885,2885,0
20240322,094300,118778205,2885,2885,2885,2885,0
20240322,094200,118778205,2885,2885,2885,2885,1000
20240322,094100,115893205,2890,2890,2890,2890,371
20240322,094000,114821015,2890,2890,2890,2890,100
20240322,093900,114532015,2895,2895,2895,2895,1192
20240322,093800,111081175,2900,2895,2900,2895,542
20240322,093700,109512075,2890,2880,2890,2880,2952
20240322,093600,100980865,2875,2875,2875,2875,1
20240322,093500,100977990,2875,2880,2880,2875,114
20240322,093400,100649775,2880,2890,2895,2880,187
20240322,093300,100109600,2890,2875,2895,2875,3164
20240322,093200,90972565,2875,2875,2875,2875,1
20240322,093100,90969690,2865,2865,2865,2865,0
20240322,093000,90969690,2865,2870,2870,2865,10
20240322,092900,90941035,2865,2865,2865,2865,0
20240322,092800,90941035,2865,2865,2865,2865,0
20240322,092700,90941035,2865,2865,2865,2865,2
20240322,092600,90935305,2865,2865,2865,2865,0
20240322,092500,90935305,2865,2875,2875,2865,1245
20240322,092400,87362100,2880,2885,2885,2880,301
20240322,092300,86495215,2880,2880,2880,2880,11
20240322,092200,86463535,2880,2870,2880,2870,1041
20240322,092100,83471650,2865,2855,2865,2855,231
20240322,092000,82809995,2850,2850,2850,2850,0
20240322,091900,82809995,2850,2860,2860,2850,993
20240322,091800,79978395,2855,2855,2855,2855,167
20240322,091700,79501610,2855,2855,2855,2855,1000
20240322,091600,76646610,2870,2865,2870,2865,31
20240322,091500,76557650,2855,2855,2855,2855,31
20240322,091400,76469145,2850,2850,2850,2850,8831
20240322,091300,51300795,2850,2850,2850,2850,735
20240322,091200,49206045,2850,2855,2855,2850,900
20240322,091100,46638515,2855,2855,2855,2850,339
20240322,091000,45670870,2855,2855,2855,2855,1455
20240322,090900,41516845,2855,2860,2860,2850,2140
20240322,090800,35408200,2860,2855,2860,2855,617
20240322,090700,33646600,2855,2850,2855,2850,289
20240322,090600,32821555,2850,2865,2865,2850,3144
20240322,090500,23833105,2870,2870,2870,2870,119
20240322,090400,23491575,2875,2875,2875,2875,2
20240322,090300,23485825,2875,2870,2875,2870,287
20240322,090200,22661840,2870,2870,2870,2870,189
20240322,090100,22119410,2870,2860,2870,2855,4206
20240322,090000,10109500,2860,2860,2885,2860,3533