stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,212800,47380975,2355,2355,2355,2355,15
20240305,212700,47380975,2355,2355,2355,2355,0
20240305,212600,47380975,2355,2355,2355,2355,0
20240305,212500,47380975,2355,2355,2355,2355,0
20240305,212400,47380975,2355,2355,2355,2355,0
20240305,212300,47380975,2355,2355,2355,2355,0
20240305,212200,47380975,2355,2355,2355,2355,0
20240305,212100,47380975,2355,2355,2355,2355,0
20240305,212000,47380975,2355,2355,2355,2355,0
20240305,211900,47380975,2355,2355,2355,2355,0
20240305,211800,47380975,2355,2355,2355,2355,0
20240305,211700,47380975,2355,2355,2355,2355,0
20240305,211600,47380975,2355,2355,2355,2355,0
20240305,211500,47380975,2355,2355,2355,2355,0
20240305,211400,47380975,2355,2355,2355,2355,0
20240305,211300,47380975,2355,2355,2355,2355,0
20240305,211200,47380975,2355,2355,2355,2355,0
20240305,211100,47380975,2355,2355,2355,2355,0
20240305,211000,47380975,2355,2355,2355,2355,0
20240305,210900,47380975,2355,2355,2355,2355,0
20240305,210800,47380975,2355,2355,2355,2355,0
20240305,210700,47380975,2355,2355,2355,2355,0
20240305,210600,47380975,2355,2355,2355,2355,0
20240305,210500,47380975,2355,2355,2355,2355,0
20240305,210400,47380975,2355,2355,2355,2355,0
20240305,210300,47380975,2355,2355,2355,2355,0
20240305,210200,47380975,2355,2355,2355,2355,0
20240305,210100,47380975,2355,2355,2355,2355,0
20240305,210000,47380975,2355,2355,2355,2355,0
20240305,205900,47380975,2355,2355,2355,2355,0
20240305,205800,47380975,2355,2355,2355,2355,15
20240305,205700,47380975,2355,2355,2355,2355,0
20240305,205600,47380975,2355,2355,2355,2355,0
20240305,205500,47380975,2355,2355,2355,2355,0
20240305,205400,47380975,2355,2355,2355,2355,0
20240305,205300,47380975,2355,2355,2355,2355,0
20240305,205200,47380975,2355,2355,2355,2355,0
20240305,205100,47380975,2355,2355,2355,2355,0
20240305,205000,47380975,2355,2355,2355,2355,0
20240305,204900,47380975,2355,2355,2355,2355,0
20240305,204800,47380975,2355,2355,2355,2355,0
20240305,204700,47380975,2355,2355,2355,2355,0
20240305,204600,47380975,2355,2355,2355,2355,0
20240305,204500,47380975,2355,2355,2355,2355,0
20240305,204400,47380975,2355,2355,2355,2355,0
20240305,204300,47380975,2355,2355,2355,2355,0
20240305,204200,47380975,2355,2355,2355,2355,0
20240305,204100,47380975,2355,2355,2355,2355,0
20240305,204000,47380975,2355,2355,2355,2355,0
20240305,203900,47380975,2355,2355,2355,2355,0
20240305,203800,47380975,2355,2355,2355,2355,0
20240305,203700,47380975,2355,2355,2355,2355,0
20240305,203600,47380975,2355,2355,2355,2355,0
20240305,203500,47380975,2355,2355,2355,2355,0
20240305,203400,47380975,2355,2355,2355,2355,0
20240305,203300,47380975,2355,2355,2355,2355,0
20240305,203200,47380975,2355,2355,2355,2355,0
20240305,203100,47380975,2355,2355,2355,2355,0
20240305,203000,47380975,2355,2355,2355,2355,0
20240305,202900,47380975,2355,2355,2355,2355,0
20240305,202800,47380975,2355,2355,2355,2355,15
20240305,202700,47380975,2355,2355,2355,2355,0
20240305,202600,47380975,2355,2355,2355,2355,0
20240305,202500,47380975,2355,2355,2355,2355,0
20240305,202400,47380975,2355,2355,2355,2355,0
20240305,202300,47380975,2355,2355,2355,2355,0
20240305,202200,47380975,2355,2355,2355,2355,0
20240305,202100,47380975,2355,2355,2355,2355,0
20240305,202000,47380975,2355,2355,2355,2355,0
20240305,201900,47380975,2355,2355,2355,2355,0
20240305,201800,47380975,2355,2355,2355,2355,0
20240305,201700,47380975,2355,2355,2355,2355,0
20240305,201600,47380975,2355,2355,2355,2355,0
20240305,201500,47380975,2355,2355,2355,2355,0
20240305,201400,47380975,2355,2355,2355,2355,0
20240305,201300,47380975,2355,2355,2355,2355,0
20240305,201200,47380975,2355,2355,2355,2355,0
20240305,201100,47380975,2355,2355,2355,2355,0
20240305,201000,47380975,2355,2355,2355,2355,0
20240305,200900,47380975,2355,2355,2355,2355,0
20240305,200800,47380975,2355,2355,2355,2355,0
20240305,200700,47380975,2355,2355,2355,2355,0
20240305,200600,47380975,2355,2355,2355,2355,0
20240305,200500,47380975,2355,2355,2355,2355,0
20240305,200400,47380975,2355,2355,2355,2355,0
20240305,200300,47380975,2355,2355,2355,2355,0
20240305,200200,47380975,2355,2355,2355,2355,0
20240305,200100,47380975,2355,2355,2355,2355,0
20240305,200000,47380975,2355,2355,2355,2355,0
20240305,195900,47380975,2355,2355,2355,2355,0
20240305,195800,47380975,2355,2355,2355,2355,15
20240305,195700,47380975,2355,2355,2355,2355,0
20240305,195600,47380975,2355,2355,2355,2355,0
20240305,195500,47380975,2355,2355,2355,2355,0
20240305,195400,47380975,2355,2355,2355,2355,0
20240305,195300,47380975,2355,2355,2355,2355,0
20240305,195200,47380975,2355,2355,2355,2355,0
20240305,195100,47380975,2355,2355,2355,2355,0
20240305,195000,47380975,2355,2355,2355,2355,0
20240305,194900,47380975,2355,2355,2355,2355,0
20240305,194800,47380975,2355,2355,2355,2355,0
20240305,194700,47380975,2355,2355,2355,2355,0
20240305,194600,47380975,2355,2355,2355,2355,0
20240305,194500,47380975,2355,2355,2355,2355,0
20240305,194400,47380975,2355,2355,2355,2355,0
20240305,194300,47380975,2355,2355,2355,2355,0
20240305,194200,47380975,2355,2355,2355,2355,0
20240305,194100,47380975,2355,2355,2355,2355,0
20240305,194000,47380975,2355,2355,2355,2355,0
20240305,193900,47380975,2355,2355,2355,2355,0
20240305,193800,47380975,2355,2355,2355,2355,0
20240305,193700,47380975,2355,2355,2355,2355,0
20240305,193600,47380975,2355,2355,2355,2355,0
20240305,193500,47380975,2355,2355,2355,2355,0
20240305,193400,47380975,2355,2355,2355,2355,0
20240305,193300,47380975,2355,2355,2355,2355,0
20240305,193200,47380975,2355,2355,2355,2355,0
20240305,193100,47380975,2355,2355,2355,2355,0
20240305,193000,47380975,2355,2355,2355,2355,0
20240305,192900,47380975,2355,2355,2355,2355,0
20240305,192800,47380975,2355,2355,2355,2355,15
20240305,192700,47380975,2355,2355,2355,2355,0
20240305,192600,47380975,2355,2355,2355,2355,0
20240305,192500,47380975,2355,2355,2355,2355,0
20240305,192400,47380975,2355,2355,2355,2355,0
20240305,192300,47380975,2355,2355,2355,2355,0
20240305,192200,47380975,2355,2355,2355,2355,0
20240305,192100,47380975,2355,2355,2355,2355,0
20240305,192000,47380975,2355,2355,2355,2355,0
20240305,191900,47380975,2355,2355,2355,2355,0
20240305,191800,47380975,2355,2355,2355,2355,0
20240305,191700,47380975,2355,2355,2355,2355,0
20240305,191600,47380975,2355,2355,2355,2355,0
20240305,191500,47380975,2355,2355,2355,2355,0
20240305,191400,47380975,2355,2355,2355,2355,0
20240305,191300,47380975,2355,2355,2355,2355,0
20240305,191200,47380975,2355,2355,2355,2355,0
20240305,191100,47380975,2355,2355,2355,2355,0
20240305,191000,47380975,2355,2355,2355,2355,0
20240305,190900,47380975,2355,2355,2355,2355,0
20240305,190800,47380975,2355,2355,2355,2355,0
20240305,190700,47380975,2355,2355,2355,2355,0
20240305,190600,47380975,2355,2355,2355,2355,0
20240305,190500,47380975,2355,2355,2355,2355,0
20240305,190400,47380975,2355,2355,2355,2355,0
20240305,190300,47380975,2355,2355,2355,2355,0
20240305,190200,47380975,2355,2355,2355,2355,0
20240305,190100,47380975,2355,2355,2355,2355,0
20240305,190000,47380975,2355,2355,2355,2355,0
20240305,185900,47380975,2355,2355,2355,2355,0
20240305,185800,47380975,2355,2355,2355,2355,15
20240305,185700,47380975,2355,2355,2355,2355,0
20240305,185600,47380975,2355,2355,2355,2355,0
20240305,185500,47380975,2355,2355,2355,2355,0
20240305,185400,47380975,2355,2355,2355,2355,0
20240305,185300,47380975,2355,2355,2355,2355,0
20240305,185200,47380975,2355,2355,2355,2355,0
20240305,185100,47380975,2355,2355,2355,2355,0
20240305,185000,47380975,2355,2355,2355,2355,0
20240305,184900,47380975,2355,2355,2355,2355,0
20240305,184800,47380975,2355,2355,2355,2355,0
20240305,184700,47380975,2355,2355,2355,2355,0
20240305,184600,47380975,2355,2355,2355,2355,0
20240305,184500,47380975,2355,2355,2355,2355,0
20240305,184400,47380975,2355,2355,2355,2355,0
20240305,184300,47380975,2355,2355,2355,2355,0
20240305,184200,47380975,2355,2355,2355,2355,0
20240305,184100,47380975,2355,2355,2355,2355,0
20240305,184000,47380975,2355,2355,2355,2355,0
20240305,183900,47380975,2355,2355,2355,2355,0
20240305,183800,47380975,2355,2355,2355,2355,0
20240305,183700,47380975,2355,2355,2355,2355,0
20240305,183600,47380975,2355,2355,2355,2355,0
20240305,183500,47380975,2355,2355,2355,2355,0
20240305,183400,47380975,2355,2355,2355,2355,0
20240305,183300,47380975,2355,2355,2355,2355,0
20240305,183200,47380975,2355,2355,2355,2355,0
20240305,183100,47380975,2355,2355,2355,2355,0
20240305,183000,47380975,2355,2355,2355,2355,0
20240305,182900,47380975,2355,2355,2355,2355,0
20240305,182800,47380975,2355,2355,2355,2355,15
20240305,182700,47380975,2355,2355,2355,2355,0
20240305,182600,47380975,2355,2355,2355,2355,0
20240305,182500,47380975,2355,2355,2355,2355,0
20240305,182400,47380975,2355,2355,2355,2355,0
20240305,182300,47380975,2355,2355,2355,2355,0
20240305,182200,47380975,2355,2355,2355,2355,0
20240305,182100,47380975,2355,2355,2355,2355,0
20240305,182000,47380975,2355,2355,2355,2355,0
20240305,181900,47380975,2355,2355,2355,2355,0
20240305,181800,47380975,2355,2355,2355,2355,0
20240305,181700,47380975,2355,2355,2355,2355,0
20240305,181600,47380975,2355,2355,2355,2355,0
20240305,181500,47380975,2355,2355,2355,2355,0
20240305,181400,47380975,2355,2355,2355,2355,0
20240305,181300,47380975,2355,2355,2355,2355,0
20240305,181200,47380975,2355,2355,2355,2355,0
20240305,181100,47380975,2355,2355,2355,2355,0
20240305,181000,47380975,2355,2355,2355,2355,0
20240305,180900,47380975,2355,2355,2355,2355,0
20240305,180800,47380975,2355,2355,2355,2355,0
20240305,180700,47380975,2355,2355,2355,2355,0
20240305,180600,47380975,2355,2355,2355,2355,0
20240305,180500,47380975,2355,2355,2355,2355,0
20240305,180400,47380975,2355,2355,2355,2355,0
20240305,180300,47380975,2355,2355,2355,2355,0
20240305,180200,47380975,2355,2355,2355,2355,0
20240305,180100,47380975,2355,2355,2355,2355,0
20240305,180000,47380975,2355,2355,2355,2355,0
20240305,175900,47380975,2355,2355,2355,2355,0
20240305,175800,47380975,2355,2355,2355,2355,15
20240305,175700,47380975,2355,2355,2355,2355,0
20240305,175600,47380975,2355,2355,2355,2355,0
20240305,175500,47380975,2355,2355,2355,2355,0
20240305,175400,47380975,2355,2355,2355,2355,0
20240305,175300,47380975,2355,2355,2355,2355,0
20240305,175200,47380975,2355,2355,2355,2355,0
20240305,175100,47380975,2355,2355,2355,2355,0
20240305,175000,47380975,2355,2355,2355,2355,0
20240305,174900,47380975,2355,2355,2355,2355,0
20240305,174800,47380975,2355,2355,2355,2355,0
20240305,174700,47380975,2355,2355,2355,2355,0
20240305,174600,47380975,2355,2355,2355,2355,0
20240305,174500,47380975,2355,2355,2355,2355,0
20240305,174400,47380975,2355,2355,2355,2355,0
20240305,174300,47380975,2355,2355,2355,2355,0
20240305,174200,47380975,2355,2355,2355,2355,0
20240305,174100,47380975,2355,2355,2355,2355,0
20240305,174000,47380975,2355,2355,2355,2355,0
20240305,173900,47380975,2355,2355,2355,2355,0
20240305,173800,47380975,2355,2355,2355,2355,0
20240305,173700,47380975,2355,2355,2355,2355,0
20240305,173600,47380975,2355,2355,2355,2355,0
20240305,173500,47380975,2355,2355,2355,2355,0
20240305,173400,47380975,2355,2355,2355,2355,0
20240305,173300,47380975,2355,2355,2355,2355,0
20240305,173200,47380975,2355,2355,2355,2355,0
20240305,173100,47380975,2355,2355,2355,2355,0
20240305,173000,47380975,2355,2355,2355,2355,0
20240305,172900,47380975,2355,2355,2355,2355,0
20240305,172800,47380975,2355,2355,2355,2355,15
20240305,172700,47380975,2355,2355,2355,2355,0
20240305,172600,47380975,2355,2355,2355,2355,0
20240305,172500,47380975,2355,2355,2355,2355,0
20240305,172400,47380975,2355,2355,2355,2355,0
20240305,172300,47380975,2355,2355,2355,2355,0
20240305,172200,47380975,2355,2355,2355,2355,0
20240305,172100,47380975,2355,2355,2355,2355,0
20240305,172000,47380975,2355,2355,2355,2355,0
20240305,171900,47380975,2355,2355,2355,2355,0
20240305,171800,47380975,2355,2355,2355,2355,0
20240305,171700,47380975,2355,2355,2355,2355,0
20240305,171600,47380975,2355,2355,2355,2355,0
20240305,171500,47380975,2355,2355,2355,2355,0
20240305,171400,47380975,2355,2355,2355,2355,0
20240305,171300,47380975,2355,2355,2355,2355,0
20240305,171200,47380975,2355,2355,2355,2355,0
20240305,171100,47380975,2355,2355,2355,2355,0
20240305,171000,47380975,2355,2355,2355,2355,0
20240305,170900,47380975,2355,2355,2355,2355,0
20240305,170800,47380975,2355,2355,2355,2355,0
20240305,170700,47380975,2355,2355,2355,2355,0
20240305,170600,47380975,2355,2355,2355,2355,0
20240305,170500,47380975,2355,2355,2355,2355,0
20240305,170400,47380975,2355,2355,2355,2355,0
20240305,170300,47380975,2355,2355,2355,2355,0
20240305,170200,47380975,2355,2355,2355,2355,0
20240305,170100,47380975,2355,2355,2355,2355,0
20240305,170000,47380975,2355,2355,2355,2355,0
20240305,165900,47380975,2355,2355,2355,2355,0
20240305,165800,47380975,2355,2355,2355,2355,15
20240305,165700,47380975,2355,2355,2355,2355,0
20240305,165600,47380975,2355,2355,2355,2355,0
20240305,165500,47380975,2355,2355,2355,2355,0
20240305,165400,47380975,2355,2355,2355,2355,0
20240305,165300,47380975,2355,2355,2355,2355,0
20240305,165200,47380975,2355,2355,2355,2355,0
20240305,165100,47380975,2355,2355,2355,2355,0
20240305,165000,47380975,2355,2355,2355,2355,0
20240305,164900,47380975,2355,2355,2355,2355,0
20240305,164800,47380975,2355,2355,2355,2355,0
20240305,164700,47380975,2355,2355,2355,2355,0
20240305,164600,47380975,2355,2355,2355,2355,0
20240305,164500,47380975,2355,2355,2355,2355,0
20240305,164400,47380975,2355,2355,2355,2355,0
20240305,164300,47380975,2355,2355,2355,2355,0
20240305,164200,47380975,2355,2355,2355,2355,0
20240305,164100,47380975,2355,2355,2355,2355,0
20240305,164000,47380975,2355,2355,2355,2355,0
20240305,163900,47380975,2355,2355,2355,2355,0
20240305,163800,47380975,2355,2355,2355,2355,0
20240305,163700,47380975,2355,2355,2355,2355,0
20240305,163600,47380975,2355,2355,2355,2355,0
20240305,163500,47380975,2355,2355,2355,2355,0
20240305,163400,47380975,2355,2355,2355,2355,0
20240305,163300,47380975,2355,2355,2355,2355,0
20240305,163200,47380975,2355,2355,2355,2355,0
20240305,163100,47380975,2355,2355,2355,2355,0
20240305,163000,47380975,2355,2355,2355,2355,0
20240305,162900,47380975,2355,2355,2355,2355,0
20240305,162800,47380975,2355,2355,2355,2355,15
20240305,162700,47380975,2355,2355,2355,2355,0
20240305,162600,47380975,2355,2355,2355,2355,0
20240305,162500,47380975,2355,2355,2355,2355,0
20240305,162400,47380975,2355,2355,2355,2355,0
20240305,162300,47380975,2355,2355,2355,2355,0
20240305,162200,47380975,2355,2355,2355,2355,0
20240305,162100,47380975,2355,2355,2355,2355,0
20240305,162000,47380975,2355,2355,2355,2355,0
20240305,161900,47380975,2355,2355,2355,2355,0
20240305,161800,47380975,2355,2355,2355,2355,0
20240305,161700,47380975,2355,2355,2355,2355,0
20240305,161600,47380975,2355,2355,2355,2355,0
20240305,161500,47380975,2355,2355,2355,2355,0
20240305,161400,47380975,2355,2355,2355,2355,0
20240305,161300,47380975,2355,2355,2355,2355,0
20240305,161200,47380975,2355,2355,2355,2355,0
20240305,161100,47380975,2355,2355,2355,2355,0
20240305,161000,47380975,2355,2355,2355,2355,0
20240305,160900,47380975,2355,2355,2355,2355,0
20240305,160800,47380975,2355,2355,2355,2355,0
20240305,160700,47380975,2355,2355,2355,2355,0
20240305,160600,47380975,2355,2355,2355,2355,0
20240305,160500,47380975,2355,2355,2355,2355,0
20240305,160400,47380975,2355,2355,2355,2355,0
20240305,160300,47380975,2355,2355,2355,2355,0
20240305,160200,47380975,2355,2355,2355,2355,0
20240305,160100,47380975,2355,2355,2355,2355,0
20240305,160000,47380975,2355,2355,2355,2355,0
20240305,155900,47380975,2355,2355,2355,2355,0
20240305,155800,47380975,2355,2355,2355,2355,15
20240305,155700,47380975,2355,2355,2355,2355,0
20240305,155600,47380975,2355,2355,2355,2355,0
20240305,155500,47380975,2355,2355,2355,2355,0
20240305,155400,47380975,2355,2355,2355,2355,0
20240305,155300,47380975,2355,2355,2355,2355,0
20240305,155200,47380975,2355,2355,2355,2355,0
20240305,155100,47380975,2355,2355,2355,2355,0
20240305,155000,47380975,2355,2355,2355,2355,0
20240305,154900,47380975,2355,2355,2355,2355,0
20240305,154800,47380975,2355,2355,2355,2355,0
20240305,154700,47380975,2355,2355,2355,2355,0
20240305,154600,47380975,2355,2355,2355,2355,0
20240305,154500,47380975,2355,2355,2355,2355,0
20240305,154400,47380975,2355,2355,2355,2355,0
20240305,154300,47380975,2355,2355,2355,2355,0
20240305,154200,47380975,2355,2355,2355,2355,0
20240305,154100,47380975,2355,2355,2355,2355,0
20240305,154000,47380975,2355,2355,2355,2355,0
20240305,153900,47380975,2355,2355,2355,2355,0
20240305,153800,47380975,2355,2355,2355,2355,0
20240305,153700,47380975,2355,2355,2355,2355,0
20240305,153600,47380975,2355,2355,2355,2355,0
20240305,153500,47380975,2355,2355,2355,2355,0
20240305,153400,47380975,2355,2355,2355,2355,0
20240305,153300,47380975,2355,2355,2355,2355,0
20240305,153200,47380975,2355,2355,2355,2355,0
20240305,153100,47380975,2355,2355,2355,2355,0
20240305,153000,47380975,2355,2355,2355,2355,15
20240305,152900,47345650,2350,2350,2350,2350,0
20240305,152800,47345650,2350,2350,2350,2350,0
20240305,152700,47345650,2350,2350,2350,2350,0
20240305,152600,47345650,2350,2350,2350,2350,0
20240305,152500,47345650,2350,2350,2350,2350,0
20240305,152400,47345650,2350,2350,2350,2350,0
20240305,152300,47345650,2350,2350,2350,2350,0
20240305,152200,47345650,2350,2350,2350,2350,0
20240305,152100,47345650,2350,2350,2350,2350,0
20240305,152000,47345650,2350,2350,2350,2350,0
20240305,151900,47345650,2350,2345,2350,2345,58
20240305,151800,47209630,2345,2345,2345,2340,162
20240305,151700,46829780,2340,2350,2350,2340,360
20240305,151600,45984835,2360,2360,2360,2360,0
20240305,151500,45984835,2360,2360,2360,2360,0
20240305,151400,45984835,2360,2360,2360,2360,0
20240305,151300,45984835,2360,2360,2360,2360,0
20240305,151200,45984835,2360,2355,2360,2355,5
20240305,151100,45973055,2355,2355,2355,2355,11
20240305,151000,45947150,2355,2355,2360,2355,212
20240305,150900,45447885,2355,2355,2355,2355,32
20240305,150800,45372525,2355,2355,2355,2355,4
20240305,150700,45363105,2355,2360,2360,2355,52
20240305,150600,45240495,2355,2355,2355,2355,3
20240305,150500,45233430,2355,2350,2355,2350,15
20240305,150400,45198115,2345,2350,2350,2345,20
20240305,150300,45151135,2355,2355,2355,2355,1
20240305,150200,45148780,2345,2350,2350,2345,25
20240305,150100,45090110,2350,2350,2350,2350,7
20240305,150000,45073660,2345,2345,2345,2345,71
20240305,145900,44907165,2340,2345,2350,2340,67
20240305,145800,44750100,2345,2340,2345,2340,15
20240305,145700,44714960,2345,2345,2345,2340,53
20240305,145600,44590800,2340,2340,2345,2340,11
20240305,145500,44565020,2340,2335,2345,2335,17
20240305,145400,44525210,2340,2335,2340,2320,60
20240305,145300,44385360,2340,2340,2340,2330,13
20240305,145200,44354970,2320,2335,2340,2320,55
20240305,145100,44226595,2335,2330,2335,2330,5
20240305,145000,44214930,2320,2335,2340,2320,10
20240305,144900,44191645,2320,2325,2335,2320,38
20240305,144800,44103260,2320,2320,2320,2320,5
20240305,144700,44091660,2340,2320,2340,2320,31
20240305,144600,44019560,2340,2330,2340,2330,49
20240305,144500,43904950,2320,2320,2320,2320,3
20240305,144400,43897990,2320,2340,2340,2320,37
20240305,144300,43811850,2335,2325,2335,2325,1457
20240305,144200,40409795,2320,2315,2320,2315,21
20240305,144100,40361165,2315,2325,2335,2315,27
20240305,144000,40298320,2315,2325,2325,2315,11
20240305,143900,40272775,2325,2320,2335,2320,41
20240305,143800,40177145,2315,2315,2315,2315,4
20240305,143700,40167885,2330,2320,2330,2315,829
20240305,143600,38236515,2315,2315,2315,2315,3
20240305,143500,38229570,2330,2320,2330,2320,16
20240305,143400,38192340,2330,2315,2330,2315,23
20240305,143300,38139080,2315,2320,2330,2315,53
20240305,143200,38015675,2315,2315,2315,2315,19
20240305,143100,37971690,2315,2330,2330,2315,14
20240305,143000,37939130,2320,2315,2320,2315,8
20240305,142900,37920595,2315,2325,2325,2315,27
20240305,142800,37858000,2310,2330,2330,2310,13
20240305,142700,37827810,2330,2320,2330,2320,31
20240305,142600,37755820,2315,2310,2315,2310,18
20240305,142500,37714175,2300,2300,2300,2300,1
20240305,142400,37711875,2315,2325,2325,2310,25
20240305,142300,37653945,2305,2305,2305,2305,2
20240305,142200,37649335,2305,2330,2330,2305,31
20240305,142100,37577540,2325,2325,2325,2325,25
20240305,142000,37519415,2305,2325,2325,2305,12
20240305,141900,37491575,2305,2330,2330,2305,38
20240305,141800,37403785,2330,2320,2330,2305,187
20240305,141700,36968285,2330,2310,2330,2310,19
20240305,141600,36924375,2330,2320,2330,2320,12
20240305,141500,36896470,2315,2310,2315,2310,4
20240305,141400,36887215,2310,2325,2325,2305,42
20240305,141300,36790080,2300,2305,2310,2300,10
20240305,141200,36767020,2305,2320,2325,2305,12
20240305,141100,36739215,2325,2325,2325,2325,12
20240305,141000,36711315,2320,2320,2320,2320,5
20240305,140900,36699715,2305,2305,2305,2305,25
20240305,140800,36642090,2325,2325,2330,2325,50
20240305,140700,36525640,2300,2330,2330,2300,27
20240305,140600,36463325,2330,2320,2330,2320,16
20240305,140500,36426105,2300,2300,2300,2300,2
20240305,140400,36421505,2305,2325,2330,2305,40
20240305,140300,36328920,2305,2305,2305,2305,2
20240305,140200,36324310,2325,2330,2330,2300,32
20240305,140100,36250335,2330,2330,2330,2320,41
20240305,140000,36154955,2330,2315,2330,2315,8
20240305,135900,36136330,2315,2325,2330,2315,39
20240305,135800,36045760,2300,2310,2310,2300,6
20240305,135700,36031935,2310,2325,2330,2310,23
20240305,135600,35978445,2315,2315,2315,2315,4
20240305,135500,35969185,2300,2330,2330,2300,44
20240305,135400,35866745,2310,2325,2330,2310,35
20240305,135300,35785750,2330,2315,2330,2315,17
20240305,135200,35746220,2305,2305,2305,2300,16
20240305,135100,35709355,2325,2325,2325,2325,2009
20240305,135000,31038430,2325,2325,2325,2325,9
20240305,134900,31017505,2305,2320,2320,2305,69
20240305,134800,30857860,2320,2320,2320,2320,8
20240305,134700,30839300,2305,2310,2320,2305,30
20240305,134600,30769920,2330,2330,2330,2330,13
20240305,134500,30739630,2320,2315,2320,2315,3
20240305,134400,30732680,2310,2335,2335,2310,42
20240305,134300,30635460,2335,2315,2335,2305,839
20240305,134200,28677285,2335,2315,2335,2315,62
20240305,134100,28532815,2315,2315,2315,2315,3
20240305,134000,28525870,2335,2330,2335,2330,17
20240305,133900,28486205,2325,2340,2340,2325,55
20240305,133800,28357975,2335,2340,2340,2325,57
20240305,133700,28224700,2305,2290,2335,2290,1213
20240305,133600,25392880,2310,2325,2325,2310,48
20240305,133500,25281325,2300,2300,2300,2295,23
20240305,133400,25228515,2320,2325,2325,2320,14
20240305,133300,25195995,2325,2320,2325,2320,12
20240305,133200,25168115,2320,2320,2325,2320,959
20240305,133100,22943190,2320,2325,2325,2320,11
20240305,133000,22917630,2320,2315,2320,2315,69
20240305,132900,22757570,2300,2305,2305,2300,1129
20240305,132800,20155870,2300,2320,2320,2300,3004
20240305,132700,13226620,2320,2320,2320,2320,18
20240305,132600,13184860,2320,2320,2320,2320,0
20240305,132500,13184860,2320,2320,2320,2320,3
20240305,132400,13177900,2320,2335,2340,2320,42
20240305,132300,13080285,2335,2325,2335,2325,23
20240305,132200,13026600,2320,2320,2320,2320,16
20240305,132100,12989480,2320,2320,2320,2320,3
20240305,132000,12982520,2325,2325,2325,2325,4
20240305,131900,12973220,2325,2325,2325,2325,23
20240305,131800,12919745,2325,2340,2340,2325,1105
20240305,131700,10334120,2340,2325,2340,2325,30
20240305,131600,10264220,2325,2320,2325,2320,7
20240305,131500,10247965,2320,2320,2320,2320,0
20240305,131400,10247965,2320,2320,2320,2320,29
20240305,131300,10180685,2320,2320,2320,2320,5
20240305,131200,10169085,2320,2320,2320,2320,3
20240305,131100,10162125,2320,2340,2340,2320,28
20240305,131000,10096930,2335,2320,2335,2320,24
20240305,130900,10041035,2320,2320,2325,2320,34
20240305,130800,9962150,2320,2320,2320,2320,4
20240305,130700,9952870,2320,2320,2320,2320,3
20240305,130600,9945910,2325,2320,2325,2320,4
20240305,130500,9936625,2320,2335,2335,2320,5
20240305,130400,9924975,2330,2325,2330,2325,29
20240305,130300,9857415,2320,2320,2320,2320,3
20240305,130200,9850455,2320,2320,2320,2320,4
20240305,130100,9841175,2325,2325,2325,2325,15
20240305,130000,9806300,2325,2325,2325,2325,4
20240305,125900,9797000,2340,2325,2340,2325,126
20240305,125800,9504035,2340,2335,2340,2335,32
20240305,125700,9429235,2325,2325,2325,2325,4
20240305,125600,9419935,2325,2325,2325,2325,21
20240305,125500,9371110,2340,2340,2340,2340,1
20240305,125400,9368770,2325,2325,2325,2325,33
20240305,125300,9292045,2325,2325,2325,2325,0
20240305,125200,9292045,2325,2325,2325,2325,4
20240305,125100,9282745,2340,2335,2340,2335,32
20240305,125000,9207960,2325,2325,2325,2325,2
20240305,124900,9203310,2325,2325,2325,2325,34
20240305,124800,9124260,2325,2325,2325,2325,3
20240305,124700,9117285,2325,2325,2325,2325,4
20240305,124600,9107985,2325,2325,2325,2325,13
20240305,124500,9077760,2340,2335,2340,2335,32
20240305,124400,9002980,2325,2325,2325,2325,26
20240305,124300,8942530,2325,2325,2325,2325,3
20240305,124200,8935555,2325,2325,2325,2325,4
20240305,124100,8926255,2325,2325,2325,2325,17
20240305,124000,8886730,2325,2325,2325,2325,5
20240305,123900,8875105,2325,2325,2325,2325,24
20240305,123800,8819305,2335,2330,2335,2330,32
20240305,123700,8744605,2325,2325,2325,2325,3
20240305,123600,8737630,2325,2325,2325,2325,23
20240305,123500,8684155,2325,2325,2325,2325,3
20240305,123400,8677180,2325,2325,2325,2325,28
20240305,123300,8612080,2325,2325,2325,2325,3
20240305,123200,8605105,2335,2335,2335,2335,33
20240305,123100,8528050,2325,2325,2325,2325,20
20240305,123000,8481550,2325,2325,2325,2325,3
20240305,122900,8474575,2325,2325,2325,2325,30
20240305,122800,8404825,2325,2325,2325,2325,2
20240305,122700,8400175,2330,2330,2330,2330,15
20240305,122600,8365225,2330,2330,2330,2330,18
20240305,122500,8323285,2330,2325,2330,2325,67
20240305,122400,8167190,2325,2325,2325,2325,31
20240305,122300,8095115,2325,2325,2325,2325,4
20240305,122200,8085815,2325,2325,2325,2325,0
20240305,122100,8085815,2325,2325,2325,2325,20
20240305,122000,8039315,2325,2325,2325,2325,0
20240305,121900,8039315,2325,2325,2330,2325,62
20240305,121800,7894995,2325,2325,2325,2325,4
20240305,121700,7885695,2325,2325,2325,2325,2
20240305,121600,7881045,2325,2325,2325,2325,21
20240305,121500,7832220,2325,2325,2325,2325,2
20240305,121400,7827570,2325,2325,2325,2325,28
20240305,121300,7762470,2325,2325,2325,2325,4
20240305,121200,7753170,2330,2325,2330,2325,38
20240305,121100,7664650,2325,2325,2325,2325,16
20240305,121000,7627450,2325,2325,2325,2325,3
20240305,120900,7620475,2325,2325,2325,2325,25
20240305,120800,7562350,2325,2325,2325,2325,4
20240305,120700,7553050,2325,2330,2330,2325,7
20240305,120600,7536760,2325,2325,2330,2325,57
20240305,120500,7404055,2325,2330,2330,2325,34
20240305,120400,7324855,2325,2330,2330,2325,59
20240305,120300,7187540,2330,2330,2330,2330,774
20240305,120200,5384120,2330,2330,2330,2330,4
20240305,120100,5374800,2330,2345,2350,2330,34
20240305,120000,5295180,2345,2345,2345,2345,11
20240305,115900,5269385,2330,2330,2330,2330,32
20240305,115800,5194825,2330,2330,2330,2330,6
20240305,115700,5180845,2330,2330,2330,2330,2
20240305,115600,5176185,2330,2330,2330,2330,15
20240305,115500,5141235,2330,2330,2330,2330,3
20240305,115400,5134245,2350,2335,2350,2335,32
20240305,115300,5059485,2330,2330,2330,2330,3
20240305,115200,5052495,2330,2330,2330,2330,2
20240305,115100,5047835,2330,2330,2330,2330,19
20240305,115000,5003565,2330,2330,2330,2330,4
20240305,114900,4994245,2330,2330,2330,2330,26
20240305,114800,4933665,2330,2340,2350,2330,36
20240305,114700,4849175,2330,2330,2330,2330,0
20240305,114600,4849175,2330,2330,2330,2330,17
20240305,114500,4809565,2330,2330,2330,2330,3
20240305,114400,4802575,2330,2330,2330,2330,34
20240305,114300,4723355,2330,2330,2330,2330,4
20240305,114200,4714035,2330,2350,2350,2330,8
20240305,114100,4695295,2345,2335,2345,2335,27
20240305,114000,4632070,2330,2330,2330,2330,2
20240305,113900,4627410,2330,2330,2330,2330,27
20240305,113800,4564500,2330,2330,2330,2330,0
20240305,113700,4564500,2330,2330,2330,2330,6
20240305,113600,4550520,2330,2330,2330,2330,20
20240305,113500,4503920,2330,2340,2350,2330,34
20240305,113400,4424110,2340,2330,2340,2330,26
20240305,113300,4363515,2330,2330,2330,2330,3
20240305,113200,4356525,2330,2330,2330,2330,4
20240305,113100,4347205,2330,2330,2330,2330,20
20240305,113000,4300605,2330,2330,2330,2330,3
20240305,112900,4293615,2330,2335,2335,2330,23
20240305,112800,4239925,2350,2335,2350,2335,36
20240305,112700,4155455,2335,2335,2335,2335,0
20240305,112600,4155455,2335,2335,2335,2335,27
20240305,112500,4092410,2335,2335,2335,2335,0
20240305,112400,4092410,2335,2335,2335,2335,26
20240305,112300,4031700,2335,2335,2335,2335,4
20240305,112200,4022360,2350,2345,2350,2345,33
20240305,112100,3944825,2335,2335,2335,2335,21
20240305,112000,3895790,2335,2335,2335,2335,3
20240305,111900,3888785,2335,2335,2335,2335,28
20240305,111800,3823405,2335,2335,2335,2335,2
20240305,111700,3818735,2350,2335,2350,2335,5
20240305,111600,3807045,2335,2350,2350,2335,44
20240305,111500,3703885,2340,2335,2340,2335,8
20240305,111400,3685185,2335,2335,2335,2335,0
20240305,111300,3685185,2335,2335,2335,2335,29
20240305,111200,3617470,2335,2335,2335,2335,4
20240305,111100,3608130,2335,2335,2335,2335,18
20240305,111000,3566100,2335,2335,2335,2335,5
20240305,110900,3554425,2350,2340,2350,2340,32
20240305,110800,3479245,2335,2335,2335,2335,30
20240305,110700,3409195,2335,2335,2335,2335,4
20240305,110600,3399855,2335,2335,2335,2335,17
20240305,110500,3360160,2335,2335,2335,2335,0
20240305,110400,3360160,2335,2335,2335,2335,7
20240305,110300,3343815,2335,2350,2350,2335,52
20240305,110200,3221915,2335,2335,2335,2335,2
20240305,110100,3217245,2335,2335,2335,2335,5
20240305,110000,3205570,2335,2335,2335,2335,3
20240305,105900,3198565,2335,2335,2335,2335,4
20240305,105800,3189225,2335,2335,2335,2335,3
20240305,105700,3182220,2335,2350,2350,2335,36
20240305,105600,3097680,2335,2335,2335,2335,3
20240305,105500,3090675,2335,2335,2335,2335,5
20240305,105400,3079000,2350,2350,2350,2350,168
20240305,105300,2684200,2350,2350,2350,2350,0
20240305,105200,2684200,2350,2350,2350,2350,5
20240305,105100,2672450,2350,2350,2350,2350,3
20240305,105000,2665400,2350,2350,2350,2350,5
20240305,104900,2653650,2350,2350,2350,2350,2
20240305,104800,2648950,2350,2350,2350,2350,4
20240305,104700,2639550,2350,2350,2350,2350,4
20240305,104600,2630150,2350,2350,2350,2350,3
20240305,104500,2623100,2350,2350,2350,2350,4
20240305,104400,2613700,2350,2350,2350,2350,3
20240305,104300,2606650,2350,2350,2350,2350,3
20240305,104200,2599600,2350,2350,2350,2350,0
20240305,104100,2599600,2350,2350,2350,2350,4
20240305,104000,2590200,2350,2350,2350,2350,3
20240305,103900,2583150,2350,2350,2350,2350,3
20240305,103800,2576100,2350,2350,2350,2350,5
20240305,103700,2564350,2350,2350,2350,2350,2
20240305,103600,2559650,2350,2350,2350,2350,4
20240305,103500,2550250,2350,2350,2350,2350,4
20240305,103400,2540850,2350,2350,2350,2350,3
20240305,103300,2533800,2350,2350,2350,2350,4
20240305,103200,2524400,2350,2350,2350,2350,0
20240305,103100,2524400,2350,2350,2350,2350,3
20240305,103000,2517350,2350,2350,2350,2350,4
20240305,102900,2507950,2350,2350,2350,2350,4
20240305,102800,2498550,2350,2350,2350,2350,3
20240305,102700,2491500,2350,2350,2350,2350,3
20240305,102600,2484450,2350,2350,2350,2350,4
20240305,102500,2475050,2350,2355,2355,2350,4
20240305,102400,2465635,2360,2355,2360,2355,14
20240305,102300,2432615,2355,2355,2355,2355,3
20240305,102200,2425550,2355,2355,2355,2355,5
20240305,102100,2413775,2355,2355,2355,2355,0
20240305,102000,2413775,2355,2355,2355,2355,2
20240305,101900,2409065,2355,2355,2355,2355,4
20240305,101800,2399645,2355,2355,2355,2355,3
20240305,101700,2392580,2355,2355,2355,2355,3
20240305,101600,2385515,2355,2355,2355,2355,4
20240305,101500,2376095,2355,2355,2355,2355,4
20240305,101400,2366675,2355,2355,2355,2355,3
20240305,101300,2359610,2355,2355,2355,2355,4
20240305,101200,2350190,2355,2355,2355,2355,3
20240305,101100,2343125,2355,2355,2355,2355,4
20240305,101000,2333705,2355,2355,2355,2355,3
20240305,100900,2326640,2355,2355,2355,2355,4
20240305,100800,2317220,2355,2355,2355,2355,0
20240305,100700,2317220,2355,2355,2355,2355,3
20240305,100600,2310155,2355,2355,2355,2355,5
20240305,100500,2298380,2355,2355,2355,2355,2
20240305,100400,2293670,2355,2355,2355,2355,5
20240305,100300,2281895,2355,2355,2355,2355,4
20240305,100200,2272475,2355,2355,2355,2355,3
20240305,100100,2265410,2355,2355,2355,2355,5
20240305,100000,2253635,2355,2355,2355,2355,5
20240305,095900,2241860,2355,2355,2355,2355,0
20240305,095800,2241860,2355,2355,2355,2355,4
20240305,095700,2232440,2355,2355,2355,2355,3
20240305,095600,2225375,2355,2355,2355,2355,4
20240305,095500,2215955,2355,2355,2355,2355,6
20240305,095400,2201825,2355,2355,2355,2355,3
20240305,095300,2194760,2355,2355,2355,2355,3
20240305,095200,2187695,2355,2355,2355,2355,5
20240305,095100,2175920,2355,2355,2355,2355,5
20240305,095000,2164145,2355,2355,2355,2355,4
20240305,094900,2154725,2355,2355,2355,2355,3
20240305,094800,2147660,2355,2355,2355,2355,0
20240305,094700,2147660,2355,2355,2355,2355,3
20240305,094600,2140595,2355,2355,2355,2355,7
20240305,094500,2124110,2355,2355,2355,2355,3
20240305,094400,2117045,2355,2355,2355,2355,5
20240305,094300,2105270,2355,2355,2355,2355,4
20240305,094200,2095850,2355,2355,2355,2355,4
20240305,094100,2086430,2360,2355,2360,2355,14
20240305,094000,2053405,2355,2355,2355,2355,4
20240305,093900,2043985,2355,2355,2355,2355,3
20240305,093800,2036920,2355,2355,2355,2355,4
20240305,093700,2027500,2355,2355,2355,2355,1
20240305,093600,2025145,2355,2355,2355,2355,8
20240305,093500,2006305,2355,2355,2355,2355,0
20240305,093400,2006305,2355,2355,2355,2355,4
20240305,093300,1996885,2355,2355,2355,2355,4
20240305,093200,1987465,2355,2355,2355,2355,2
20240305,093100,1982755,2355,2340,2355,2340,724
20240305,093000,277795,2340,2340,2340,2340,3
20240305,092900,270775,2340,2340,2340,2340,4
20240305,092800,261415,2330,2330,2330,2330,4
20240305,092700,252095,2330,2330,2330,2330,3
20240305,092600,245105,2330,2330,2330,2330,0
20240305,092500,245105,2330,2330,2330,2330,3
20240305,092400,238115,2330,2330,2330,2330,4
20240305,092300,228795,2355,2330,2355,2330,13
20240305,092200,198255,2330,2330,2330,2330,4
20240305,092100,188935,2330,2330,2330,2330,3
20240305,092000,181945,2330,2330,2330,2330,4
20240305,091900,172625,2330,2330,2330,2330,3
20240305,091800,165635,2330,2330,2330,2330,4
20240305,091700,156315,2330,2330,2330,2330,3
20240305,091600,149325,2330,2330,2330,2330,3
20240305,091500,142335,2330,2330,2330,2330,0
20240305,091400,142335,2330,2330,2330,2330,3
20240305,091300,135345,2330,2330,2330,2330,5
20240305,091200,123695,2330,2330,2330,2330,3
20240305,091100,116705,2330,2350,2355,2330,14
20240305,091000,83845,2330,2330,2330,2330,3
20240305,090900,76855,2330,2330,2330,2330,4
20240305,090800,67535,2330,2330,2330,2330,3
20240305,090700,60545,2330,2330,2330,2330,4
20240305,090600,51225,2330,2330,2330,2330,4
20240305,090500,41905,2330,2330,2330,2330,3
20240305,090400,34915,2330,2330,2330,2330,0
20240305,090300,34915,2330,2330,2330,2330,4
20240305,090200,25595,2330,2330,2330,2330,3
20240305,090100,18605,2325,2320,2325,2320,7
20240305,090000,2345,2345,2345,2345,2345,1