stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,212800,23132955,2350,2350,2350,2350,19
20240306,212700,23132955,2350,2350,2350,2350,0
20240306,212600,23132955,2350,2350,2350,2350,0
20240306,212500,23132955,2350,2350,2350,2350,0
20240306,212400,23132955,2350,2350,2350,2350,0
20240306,212300,23132955,2350,2350,2350,2350,0
20240306,212200,23132955,2350,2350,2350,2350,0
20240306,212100,23132955,2350,2350,2350,2350,0
20240306,212000,23132955,2350,2350,2350,2350,0
20240306,211900,23132955,2350,2350,2350,2350,0
20240306,211800,23132955,2350,2350,2350,2350,0
20240306,211700,23132955,2350,2350,2350,2350,0
20240306,211600,23132955,2350,2350,2350,2350,0
20240306,211500,23132955,2350,2350,2350,2350,0
20240306,211400,23132955,2350,2350,2350,2350,0
20240306,211300,23132955,2350,2350,2350,2350,0
20240306,211200,23132955,2350,2350,2350,2350,0
20240306,211100,23132955,2350,2350,2350,2350,0
20240306,211000,23132955,2350,2350,2350,2350,0
20240306,210900,23132955,2350,2350,2350,2350,0
20240306,210800,23132955,2350,2350,2350,2350,0
20240306,210700,23132955,2350,2350,2350,2350,0
20240306,210600,23132955,2350,2350,2350,2350,0
20240306,210500,23132955,2350,2350,2350,2350,0
20240306,210400,23132955,2350,2350,2350,2350,0
20240306,210300,23132955,2350,2350,2350,2350,0
20240306,210200,23132955,2350,2350,2350,2350,0
20240306,210100,23132955,2350,2350,2350,2350,0
20240306,210000,23132955,2350,2350,2350,2350,0
20240306,205900,23132955,2350,2350,2350,2350,0
20240306,205800,23132955,2350,2350,2350,2350,19
20240306,205700,23132955,2350,2350,2350,2350,0
20240306,205600,23132955,2350,2350,2350,2350,0
20240306,205500,23132955,2350,2350,2350,2350,0
20240306,205400,23132955,2350,2350,2350,2350,0
20240306,205300,23132955,2350,2350,2350,2350,0
20240306,205200,23132955,2350,2350,2350,2350,0
20240306,205100,23132955,2350,2350,2350,2350,0
20240306,205000,23132955,2350,2350,2350,2350,0
20240306,204900,23132955,2350,2350,2350,2350,0
20240306,204800,23132955,2350,2350,2350,2350,0
20240306,204700,23132955,2350,2350,2350,2350,0
20240306,204600,23132955,2350,2350,2350,2350,0
20240306,204500,23132955,2350,2350,2350,2350,0
20240306,204400,23132955,2350,2350,2350,2350,0
20240306,204300,23132955,2350,2350,2350,2350,0
20240306,204200,23132955,2350,2350,2350,2350,0
20240306,204100,23132955,2350,2350,2350,2350,0
20240306,204000,23132955,2350,2350,2350,2350,0
20240306,203900,23132955,2350,2350,2350,2350,0
20240306,203800,23132955,2350,2350,2350,2350,0
20240306,203700,23132955,2350,2350,2350,2350,0
20240306,203600,23132955,2350,2350,2350,2350,0
20240306,203500,23132955,2350,2350,2350,2350,0
20240306,203400,23132955,2350,2350,2350,2350,0
20240306,203300,23132955,2350,2350,2350,2350,0
20240306,203200,23132955,2350,2350,2350,2350,0
20240306,203100,23132955,2350,2350,2350,2350,0
20240306,203000,23132955,2350,2350,2350,2350,0
20240306,202900,23132955,2350,2350,2350,2350,0
20240306,202800,23132955,2350,2350,2350,2350,19
20240306,202700,23132955,2350,2350,2350,2350,0
20240306,202600,23132955,2350,2350,2350,2350,0
20240306,202500,23132955,2350,2350,2350,2350,0
20240306,202400,23132955,2350,2350,2350,2350,0
20240306,202300,23132955,2350,2350,2350,2350,0
20240306,202200,23132955,2350,2350,2350,2350,0
20240306,202100,23132955,2350,2350,2350,2350,0
20240306,202000,23132955,2350,2350,2350,2350,0
20240306,201900,23132955,2350,2350,2350,2350,0
20240306,201800,23132955,2350,2350,2350,2350,0
20240306,201700,23132955,2350,2350,2350,2350,0
20240306,201600,23132955,2350,2350,2350,2350,0
20240306,201500,23132955,2350,2350,2350,2350,0
20240306,201400,23132955,2350,2350,2350,2350,0
20240306,201300,23132955,2350,2350,2350,2350,0
20240306,201200,23132955,2350,2350,2350,2350,0
20240306,201100,23132955,2350,2350,2350,2350,0
20240306,201000,23132955,2350,2350,2350,2350,0
20240306,200900,23132955,2350,2350,2350,2350,0
20240306,200800,23132955,2350,2350,2350,2350,0
20240306,200700,23132955,2350,2350,2350,2350,0
20240306,200600,23132955,2350,2350,2350,2350,0
20240306,200500,23132955,2350,2350,2350,2350,0
20240306,200400,23132955,2350,2350,2350,2350,0
20240306,200300,23132955,2350,2350,2350,2350,0
20240306,200200,23132955,2350,2350,2350,2350,0
20240306,200100,23132955,2350,2350,2350,2350,0
20240306,200000,23132955,2350,2350,2350,2350,0
20240306,195900,23132955,2350,2350,2350,2350,0
20240306,195800,23132955,2350,2350,2350,2350,19
20240306,195700,23132955,2350,2350,2350,2350,0
20240306,195600,23132955,2350,2350,2350,2350,0
20240306,195500,23132955,2350,2350,2350,2350,0
20240306,195400,23132955,2350,2350,2350,2350,0
20240306,195300,23132955,2350,2350,2350,2350,0
20240306,195200,23132955,2350,2350,2350,2350,0
20240306,195100,23132955,2350,2350,2350,2350,0
20240306,195000,23132955,2350,2350,2350,2350,0
20240306,194900,23132955,2350,2350,2350,2350,0
20240306,194800,23132955,2350,2350,2350,2350,0
20240306,194700,23132955,2350,2350,2350,2350,0
20240306,194600,23132955,2350,2350,2350,2350,0
20240306,194500,23132955,2350,2350,2350,2350,0
20240306,194400,23132955,2350,2350,2350,2350,0
20240306,194300,23132955,2350,2350,2350,2350,0
20240306,194200,23132955,2350,2350,2350,2350,0
20240306,194100,23132955,2350,2350,2350,2350,0
20240306,194000,23132955,2350,2350,2350,2350,0
20240306,193900,23132955,2350,2350,2350,2350,0
20240306,193800,23132955,2350,2350,2350,2350,0
20240306,193700,23132955,2350,2350,2350,2350,0
20240306,193600,23132955,2350,2350,2350,2350,0
20240306,193500,23132955,2350,2350,2350,2350,0
20240306,193400,23132955,2350,2350,2350,2350,0
20240306,193300,23132955,2350,2350,2350,2350,0
20240306,193200,23132955,2350,2350,2350,2350,0
20240306,193100,23132955,2350,2350,2350,2350,0
20240306,193000,23132955,2350,2350,2350,2350,0
20240306,192900,23132955,2350,2350,2350,2350,0
20240306,192800,23132955,2350,2350,2350,2350,19
20240306,192700,23132955,2350,2350,2350,2350,0
20240306,192600,23132955,2350,2350,2350,2350,0
20240306,192500,23132955,2350,2350,2350,2350,0
20240306,192400,23132955,2350,2350,2350,2350,0
20240306,192300,23132955,2350,2350,2350,2350,0
20240306,192200,23132955,2350,2350,2350,2350,0
20240306,192100,23132955,2350,2350,2350,2350,0
20240306,192000,23132955,2350,2350,2350,2350,0
20240306,191900,23132955,2350,2350,2350,2350,0
20240306,191800,23132955,2350,2350,2350,2350,0
20240306,191700,23132955,2350,2350,2350,2350,0
20240306,191600,23132955,2350,2350,2350,2350,0
20240306,191500,23132955,2350,2350,2350,2350,0
20240306,191400,23132955,2350,2350,2350,2350,0
20240306,191300,23132955,2350,2350,2350,2350,0
20240306,191200,23132955,2350,2350,2350,2350,0
20240306,191100,23132955,2350,2350,2350,2350,0
20240306,191000,23132955,2350,2350,2350,2350,0
20240306,190900,23132955,2350,2350,2350,2350,0
20240306,190800,23132955,2350,2350,2350,2350,0
20240306,190700,23132955,2350,2350,2350,2350,0
20240306,190600,23132955,2350,2350,2350,2350,0
20240306,190500,23132955,2350,2350,2350,2350,0
20240306,190400,23132955,2350,2350,2350,2350,0
20240306,190300,23132955,2350,2350,2350,2350,0
20240306,190200,23132955,2350,2350,2350,2350,0
20240306,190100,23132955,2350,2350,2350,2350,0
20240306,190000,23132955,2350,2350,2350,2350,0
20240306,185900,23132955,2350,2350,2350,2350,0
20240306,185800,23132955,2350,2350,2350,2350,19
20240306,185700,23132955,2350,2350,2350,2350,0
20240306,185600,23132955,2350,2350,2350,2350,0
20240306,185500,23132955,2350,2350,2350,2350,0
20240306,185400,23132955,2350,2350,2350,2350,0
20240306,185300,23132955,2350,2350,2350,2350,0
20240306,185200,23132955,2350,2350,2350,2350,0
20240306,185100,23132955,2350,2350,2350,2350,0
20240306,185000,23132955,2350,2350,2350,2350,0
20240306,184900,23132955,2350,2350,2350,2350,0
20240306,184800,23132955,2350,2350,2350,2350,0
20240306,184700,23132955,2350,2350,2350,2350,0
20240306,184600,23132955,2350,2350,2350,2350,0
20240306,184500,23132955,2350,2350,2350,2350,0
20240306,184400,23132955,2350,2350,2350,2350,0
20240306,184300,23132955,2350,2350,2350,2350,0
20240306,184200,23132955,2350,2350,2350,2350,0
20240306,184100,23132955,2350,2350,2350,2350,0
20240306,184000,23132955,2350,2350,2350,2350,0
20240306,183900,23132955,2350,2350,2350,2350,0
20240306,183800,23132955,2350,2350,2350,2350,0
20240306,183700,23132955,2350,2350,2350,2350,0
20240306,183600,23132955,2350,2350,2350,2350,0
20240306,183500,23132955,2350,2350,2350,2350,0
20240306,183400,23132955,2350,2350,2350,2350,0
20240306,183300,23132955,2350,2350,2350,2350,0
20240306,183200,23132955,2350,2350,2350,2350,0
20240306,183100,23132955,2350,2350,2350,2350,0
20240306,183000,23132955,2350,2350,2350,2350,0
20240306,182900,23132955,2350,2350,2350,2350,0
20240306,182800,23132955,2350,2350,2350,2350,19
20240306,182700,23132955,2350,2350,2350,2350,0
20240306,182600,23132955,2350,2350,2350,2350,0
20240306,182500,23132955,2350,2350,2350,2350,0
20240306,182400,23132955,2350,2350,2350,2350,0
20240306,182300,23132955,2350,2350,2350,2350,0
20240306,182200,23132955,2350,2350,2350,2350,0
20240306,182100,23132955,2350,2350,2350,2350,0
20240306,182000,23132955,2350,2350,2350,2350,0
20240306,181900,23132955,2350,2350,2350,2350,0
20240306,181800,23132955,2350,2350,2350,2350,0
20240306,181700,23132955,2350,2350,2350,2350,0
20240306,181600,23132955,2350,2350,2350,2350,0
20240306,181500,23132955,2350,2350,2350,2350,0
20240306,181400,23132955,2350,2350,2350,2350,0
20240306,181300,23132955,2350,2350,2350,2350,0
20240306,181200,23132955,2350,2350,2350,2350,0
20240306,181100,23132955,2350,2350,2350,2350,0
20240306,181000,23132955,2350,2350,2350,2350,0
20240306,180900,23132955,2350,2350,2350,2350,0
20240306,180800,23132955,2350,2350,2350,2350,0
20240306,180700,23132955,2350,2350,2350,2350,0
20240306,180600,23132955,2350,2350,2350,2350,0
20240306,180500,23132955,2350,2350,2350,2350,0
20240306,180400,23132955,2350,2350,2350,2350,0
20240306,180300,23132955,2350,2350,2350,2350,0
20240306,180200,23132955,2350,2350,2350,2350,0
20240306,180100,23132955,2350,2350,2350,2350,0
20240306,180000,23132955,2350,2350,2350,2350,0
20240306,175900,23132955,2350,2350,2350,2350,0
20240306,175800,23132955,2350,2350,2350,2350,19
20240306,175700,23132955,2350,2350,2350,2350,0
20240306,175600,23132955,2350,2350,2350,2350,0
20240306,175500,23132955,2350,2350,2350,2350,0
20240306,175400,23132955,2350,2350,2350,2350,0
20240306,175300,23132955,2350,2350,2350,2350,0
20240306,175200,23132955,2350,2350,2350,2350,0
20240306,175100,23132955,2350,2350,2350,2350,0
20240306,175000,23132955,2350,2350,2350,2350,0
20240306,174900,23132955,2350,2350,2350,2350,0
20240306,174800,23132955,2350,2350,2350,2350,0
20240306,174700,23132955,2350,2350,2350,2350,0
20240306,174600,23132955,2350,2350,2350,2350,0
20240306,174500,23132955,2350,2350,2350,2350,0
20240306,174400,23132955,2350,2350,2350,2350,0
20240306,174300,23132955,2350,2350,2350,2350,0
20240306,174200,23132955,2350,2350,2350,2350,0
20240306,174100,23132955,2350,2350,2350,2350,0
20240306,174000,23132955,2350,2350,2350,2350,0
20240306,173900,23132955,2350,2350,2350,2350,0
20240306,173800,23132955,2350,2350,2350,2350,0
20240306,173700,23132955,2350,2350,2350,2350,0
20240306,173600,23132955,2350,2350,2350,2350,0
20240306,173500,23132955,2350,2350,2350,2350,0
20240306,173400,23132955,2350,2350,2350,2350,0
20240306,173300,23132955,2350,2350,2350,2350,0
20240306,173200,23132955,2350,2350,2350,2350,0
20240306,173100,23132955,2350,2350,2350,2350,0
20240306,173000,23132955,2350,2350,2350,2350,0
20240306,172900,23132955,2350,2350,2350,2350,0
20240306,172800,23132955,2350,2350,2350,2350,19
20240306,172700,23132955,2350,2350,2350,2350,0
20240306,172600,23132955,2350,2350,2350,2350,0
20240306,172500,23132955,2350,2350,2350,2350,0
20240306,172400,23132955,2350,2350,2350,2350,0
20240306,172300,23132955,2350,2350,2350,2350,0
20240306,172200,23132955,2350,2350,2350,2350,0
20240306,172100,23132955,2350,2350,2350,2350,0
20240306,172000,23132955,2350,2350,2350,2350,0
20240306,171900,23132955,2350,2350,2350,2350,0
20240306,171800,23132955,2350,2350,2350,2350,0
20240306,171700,23132955,2350,2350,2350,2350,0
20240306,171600,23132955,2350,2350,2350,2350,0
20240306,171500,23132955,2350,2350,2350,2350,0
20240306,171400,23132955,2350,2350,2350,2350,0
20240306,171300,23132955,2350,2350,2350,2350,0
20240306,171200,23132955,2350,2350,2350,2350,0
20240306,171100,23132955,2350,2350,2350,2350,0
20240306,171000,23132955,2350,2350,2350,2350,0
20240306,170900,23132955,2350,2350,2350,2350,0
20240306,170800,23132955,2350,2350,2350,2350,0
20240306,170700,23132955,2350,2350,2350,2350,0
20240306,170600,23132955,2350,2350,2350,2350,0
20240306,170500,23132955,2350,2350,2350,2350,0
20240306,170400,23132955,2350,2350,2350,2350,0
20240306,170300,23132955,2350,2350,2350,2350,0
20240306,170200,23132955,2350,2350,2350,2350,0
20240306,170100,23132955,2350,2350,2350,2350,0
20240306,170000,23132955,2350,2350,2350,2350,0
20240306,165900,23132955,2350,2350,2350,2350,0
20240306,165800,23132955,2350,2350,2350,2350,19
20240306,165700,23132955,2350,2350,2350,2350,0
20240306,165600,23132955,2350,2350,2350,2350,0
20240306,165500,23132955,2350,2350,2350,2350,0
20240306,165400,23132955,2350,2350,2350,2350,0
20240306,165300,23132955,2350,2350,2350,2350,0
20240306,165200,23132955,2350,2350,2350,2350,0
20240306,165100,23132955,2350,2350,2350,2350,0
20240306,165000,23132955,2350,2350,2350,2350,0
20240306,164900,23132955,2350,2350,2350,2350,0
20240306,164800,23132955,2350,2350,2350,2350,0
20240306,164700,23132955,2350,2350,2350,2350,0
20240306,164600,23132955,2350,2350,2350,2350,0
20240306,164500,23132955,2350,2350,2350,2350,0
20240306,164400,23132955,2350,2350,2350,2350,0
20240306,164300,23132955,2350,2350,2350,2350,0
20240306,164200,23132955,2350,2350,2350,2350,0
20240306,164100,23132955,2350,2350,2350,2350,0
20240306,164000,23132955,2350,2350,2350,2350,0
20240306,163900,23132955,2350,2350,2350,2350,0
20240306,163800,23132955,2350,2350,2350,2350,0
20240306,163700,23132955,2350,2350,2350,2350,0
20240306,163600,23132955,2350,2350,2350,2350,0
20240306,163500,23132955,2350,2350,2350,2350,0
20240306,163400,23132955,2350,2350,2350,2350,0
20240306,163300,23132955,2350,2350,2350,2350,0
20240306,163200,23132955,2350,2350,2350,2350,0
20240306,163100,23132955,2350,2350,2350,2350,0
20240306,163000,23132955,2350,2350,2350,2350,0
20240306,162900,23132955,2350,2350,2350,2350,0
20240306,162800,23132955,2350,2350,2350,2350,19
20240306,162700,23132955,2350,2350,2350,2350,0
20240306,162600,23132955,2350,2350,2350,2350,0
20240306,162500,23132955,2350,2350,2350,2350,0
20240306,162400,23132955,2350,2350,2350,2350,0
20240306,162300,23132955,2350,2350,2350,2350,0
20240306,162200,23132955,2350,2350,2350,2350,0
20240306,162100,23132955,2350,2350,2350,2350,0
20240306,162000,23132955,2350,2350,2350,2350,0
20240306,161900,23132955,2350,2350,2350,2350,0
20240306,161800,23132955,2350,2350,2350,2350,0
20240306,161700,23132955,2350,2350,2350,2350,0
20240306,161600,23132955,2350,2350,2350,2350,0
20240306,161500,23132955,2350,2350,2350,2350,0
20240306,161400,23132955,2350,2350,2350,2350,0
20240306,161300,23132955,2350,2350,2350,2350,0
20240306,161200,23132955,2350,2350,2350,2350,0
20240306,161100,23132955,2350,2350,2350,2350,0
20240306,161000,23132955,2350,2350,2350,2350,0
20240306,160900,23132955,2350,2350,2350,2350,0
20240306,160800,23132955,2350,2350,2350,2350,0
20240306,160700,23132955,2350,2350,2350,2350,0
20240306,160600,23132955,2350,2350,2350,2350,0
20240306,160500,23132955,2350,2350,2350,2350,0
20240306,160400,23132955,2350,2350,2350,2350,0
20240306,160300,23132955,2350,2350,2350,2350,0
20240306,160200,23132955,2350,2350,2350,2350,0
20240306,160100,23132955,2350,2350,2350,2350,0
20240306,160000,23132955,2350,2350,2350,2350,0
20240306,155900,23132955,2350,2350,2350,2350,0
20240306,155800,23132955,2350,2350,2350,2350,19
20240306,155700,23132955,2350,2350,2350,2350,0
20240306,155600,23132955,2350,2350,2350,2350,0
20240306,155500,23132955,2350,2350,2350,2350,0
20240306,155400,23132955,2350,2350,2350,2350,0
20240306,155300,23132955,2350,2350,2350,2350,0
20240306,155200,23132955,2350,2350,2350,2350,0
20240306,155100,23132955,2350,2350,2350,2350,0
20240306,155000,23132955,2350,2350,2350,2350,0
20240306,154900,23132955,2350,2350,2350,2350,0
20240306,154800,23132955,2350,2350,2350,2350,0
20240306,154700,23132955,2350,2350,2350,2350,0
20240306,154600,23132955,2350,2350,2350,2350,0
20240306,154500,23132955,2350,2350,2350,2350,0
20240306,154400,23132955,2350,2350,2350,2350,0
20240306,154300,23132955,2350,2350,2350,2350,0
20240306,154200,23132955,2350,2350,2350,2350,0
20240306,154100,23132955,2350,2350,2350,2350,0
20240306,154000,23132955,2350,2350,2350,2350,0
20240306,153900,23132955,2350,2350,2350,2350,0
20240306,153800,23132955,2350,2350,2350,2350,0
20240306,153700,23132955,2350,2350,2350,2350,0
20240306,153600,23132955,2350,2350,2350,2350,0
20240306,153500,23132955,2350,2350,2350,2350,0
20240306,153400,23132955,2350,2350,2350,2350,0
20240306,153300,23132955,2350,2350,2350,2350,0
20240306,153200,23132955,2350,2350,2350,2350,0
20240306,153100,23132955,2350,2350,2350,2350,0
20240306,153000,23132955,2350,2350,2350,2350,19
20240306,152900,23088305,2350,2350,2350,2350,0
20240306,152800,23088305,2350,2350,2350,2350,0
20240306,152700,23088305,2350,2350,2350,2350,0
20240306,152600,23088305,2350,2350,2350,2350,0
20240306,152500,23088305,2350,2350,2350,2350,0
20240306,152400,23088305,2350,2350,2350,2350,0
20240306,152300,23088305,2350,2350,2350,2350,0
20240306,152200,23088305,2350,2350,2350,2350,0
20240306,152100,23088305,2350,2350,2350,2350,0
20240306,152000,23088305,2350,2350,2350,2350,0
20240306,151900,23088305,2350,2350,2350,2350,0
20240306,151800,23088305,2350,2350,2350,2350,17
20240306,151700,23048355,2350,2350,2350,2350,0
20240306,151600,23048355,2350,2350,2350,2350,0
20240306,151500,23048355,2350,2350,2350,2350,0
20240306,151400,23048355,2350,2350,2350,2345,39
20240306,151300,22956815,2350,2350,2350,2350,0
20240306,151200,22956815,2350,2350,2350,2350,0
20240306,151100,22956815,2350,2350,2350,2350,0
20240306,151000,22956815,2350,2350,2350,2350,17
20240306,150900,22916865,2350,2350,2350,2350,0
20240306,150800,22916865,2350,2350,2350,2350,0
20240306,150700,22916865,2350,2350,2350,2350,19
20240306,150600,22872215,2350,2350,2350,2350,0
20240306,150500,22872215,2350,2350,2350,2350,6
20240306,150400,22858115,2345,2345,2345,2345,1225
20240306,150300,19985490,2345,2340,2345,2340,469
20240306,150200,18888015,2340,2340,2340,2340,24
20240306,150100,18831855,2340,2335,2345,2335,611
20240306,150000,17402175,2325,2325,2325,2325,16
20240306,145900,17364975,2340,2315,2340,2310,260
20240306,145800,16762980,2315,2300,2315,2300,60
20240306,145700,16624485,2300,2305,2305,2300,20
20240306,145600,16578405,2300,2300,2300,2300,0
20240306,145500,16578405,2300,2300,2300,2300,7
20240306,145400,16562305,2315,2310,2315,2310,33
20240306,145300,16485955,2300,2300,2300,2300,3
20240306,145200,16479055,2310,2305,2310,2305,46
20240306,145100,16373020,2300,2300,2300,2300,1
20240306,145000,16370720,2300,2300,2300,2300,5
20240306,144900,16359220,2310,2305,2310,2305,16
20240306,144800,16322325,2300,2300,2300,2300,3
20240306,144700,16315425,2305,2305,2305,2305,3
20240306,144600,16308510,2300,2310,2310,2300,23
20240306,144500,16255440,2315,2305,2315,2305,66
20240306,144400,16102915,2300,2300,2300,2300,6
20240306,144300,16089115,2310,2305,2310,2305,12
20240306,144200,16061415,2300,2305,2305,2300,39
20240306,144100,15971635,2300,2300,2300,2300,5
20240306,144000,15960135,2300,2300,2300,2300,1
20240306,143900,15957835,2300,2300,2300,2300,5
20240306,143800,15946335,2310,2300,2310,2300,28
20240306,143700,15881815,2300,2300,2300,2300,3
20240306,143600,15874915,2310,2300,2310,2300,9
20240306,143500,15854175,2300,2300,2300,2300,26
20240306,143400,15794375,2305,2305,2305,2305,16
20240306,143300,15757495,2300,2300,2300,2300,6
20240306,143200,15743695,2300,2300,2300,2300,0
20240306,143100,15743695,2300,2305,2310,2300,25
20240306,143000,15686075,2300,2300,2300,2300,25
20240306,142900,15628575,2300,2300,2300,2300,3
20240306,142800,15621675,2300,2300,2300,2300,3
20240306,142700,15614775,2310,2305,2310,2300,26
20240306,142600,15554845,2300,2300,2300,2300,5
20240306,142500,15543345,2300,2300,2300,2300,1
20240306,142400,15541045,2310,2300,2310,2300,11
20240306,142300,15515705,2305,2305,2305,2305,16
20240306,142200,15478825,2300,2300,2300,2300,7
20240306,142100,15462725,2300,2300,2300,2300,0
20240306,142000,15462725,2300,2310,2315,2300,22
20240306,141900,15411880,2305,2300,2305,2300,7
20240306,141800,15395765,2300,2300,2300,2300,24
20240306,141700,15340565,2300,2300,2300,2300,4
20240306,141600,15331365,2300,2305,2305,2300,18
20240306,141500,15289880,2300,2300,2300,2300,25
20240306,141400,15232380,2300,2300,2300,2300,3
20240306,141300,15225480,2310,2305,2310,2305,16
20240306,141200,15188540,2300,2300,2300,2300,3
20240306,141100,15181640,2300,2300,2300,2300,4
20240306,141000,15172440,2315,2315,2315,2315,2
20240306,140900,15167810,2310,2305,2310,2305,14
20240306,140800,15135490,2300,2300,2300,2300,25
20240306,140700,15077990,2300,2300,2300,2300,3
20240306,140600,15071090,2300,2300,2300,2300,23
20240306,140500,15018190,2305,2300,2305,2300,20
20240306,140400,14972110,2300,2300,2300,2300,4
20240306,140300,14962910,2300,2300,2300,2300,3
20240306,140200,14956010,2310,2305,2310,2305,16
20240306,140100,14919070,2300,2300,2300,2300,0
20240306,140000,14919070,2300,2300,2310,2300,17
20240306,135900,14879890,2300,2300,2300,2300,0
20240306,135800,14879890,2300,2305,2305,2300,39
20240306,135700,14790110,2300,2300,2300,2300,4
20240306,135600,14780910,2300,2300,2300,2300,4
20240306,135500,14771710,2300,2310,2310,2300,13
20240306,135400,14741700,2305,2300,2305,2300,29
20240306,135300,14674975,2300,2300,2300,2300,4
20240306,135200,14665775,2300,2300,2300,2300,2
20240306,135100,14661175,2310,2305,2310,2305,10
20240306,135000,14638095,2305,2300,2305,2300,10
20240306,134900,14615065,2300,2300,2300,2300,20
20240306,134800,14569065,2300,2300,2300,2300,4
20240306,134700,14559865,2300,2305,2305,2300,18
20240306,134600,14518385,2300,2300,2300,2300,25
20240306,134500,14460885,2300,2300,2300,2300,3
20240306,134400,14453985,2300,2300,2300,2300,4
20240306,134300,14444785,2310,2305,2310,2305,16
20240306,134200,14407870,2305,2300,2305,2300,28
20240306,134100,14343450,2300,2300,2300,2300,2
20240306,134000,14338850,2300,2300,2300,2300,19
20240306,133900,14295150,2305,2300,2305,2300,42
20240306,133800,14198460,2300,2300,2300,2300,4
20240306,133700,14189260,2300,2300,2300,2300,0
20240306,133600,14189260,2300,2300,2300,2300,2
20240306,133500,14184660,2305,2310,2310,2305,39
20240306,133400,14094585,2310,2310,2310,2310,189
20240306,133300,13657995,2310,2310,2310,2310,5
20240306,133200,13646445,2315,2310,2315,2310,38
20240306,133100,13558585,2310,2310,2310,2310,14
20240306,133000,13526245,2310,2310,2310,2310,5
20240306,132900,13514695,2310,2315,2315,2310,40
20240306,132800,13422215,2310,2310,2310,2310,0
20240306,132700,13422215,2310,2310,2310,2310,2
20240306,132600,13417595,2310,2310,2310,2310,4
20240306,132500,13408355,2310,2320,2320,2310,19
20240306,132400,13364305,2310,2310,2310,2310,4
20240306,132300,13355065,2310,2310,2310,2310,3
20240306,132200,13348135,2330,2325,2330,2325,14
20240306,132100,13315565,2320,2315,2320,2315,4
20240306,132000,13306295,2315,2305,2320,2305,165
20240306,131900,12924940,2300,2300,2300,2300,4
20240306,131800,12915740,2300,2295,2300,2295,31
20240306,131700,12844495,2290,2285,2290,2285,23
20240306,131600,12791840,2285,2285,2285,2285,0
20240306,131500,12791840,2285,2295,2295,2285,17
20240306,131400,12752855,2290,2290,2290,2290,3
20240306,131300,12745985,2285,2285,2285,2285,4
20240306,131200,12736845,2300,2285,2300,2285,17
20240306,131100,12697790,2300,2295,2300,2295,12
20240306,131000,12670220,2295,2285,2295,2285,30
20240306,130900,12601630,2285,2285,2285,2285,4
20240306,130800,12592490,2285,2285,2285,2285,23
20240306,130700,12539935,2285,2290,2290,2285,20
20240306,130600,12494155,2285,2285,2285,2285,0
20240306,130500,12494155,2285,2285,2285,2285,7
20240306,130400,12478160,2290,2290,2290,2290,0
20240306,130300,12478160,2290,2295,2295,2290,19
20240306,130200,12434570,2290,2290,2295,2290,38
20240306,130100,12347520,2290,2290,2290,2290,3
20240306,130000,12340650,2290,2290,2290,2290,4
20240306,125900,12331490,2305,2300,2305,2300,1067
20240306,125800,9877315,2300,2300,2300,2300,5
20240306,125700,9865815,2300,2300,2300,2300,3
20240306,125600,9858915,2300,2305,2305,2300,1073
20240306,125500,7389075,2305,2305,2305,2305,0
20240306,125400,7389075,2305,2305,2305,2305,4
20240306,125300,7379855,2305,2305,2305,2305,6
20240306,125200,7366025,2310,2310,2310,2310,16
20240306,125100,7329065,2305,2305,2305,2305,4
20240306,125000,7319845,2310,2310,2310,2310,3
20240306,124900,7312915,2315,2315,2315,2315,15
20240306,124800,7278190,2310,2305,2310,2305,28
20240306,124700,7213630,2305,2305,2305,2305,5
20240306,124600,7202105,2305,2305,2305,2305,22
20240306,124500,7151395,2305,2310,2310,2305,21
20240306,124400,7102910,2305,2305,2305,2305,1052
20240306,124300,4678050,2305,2310,2310,2305,4
20240306,124200,4668825,2315,2315,2315,2315,8
20240306,124100,4650305,2310,2305,2310,2305,28
20240306,124000,4585725,2305,2305,2305,2305,2
20240306,123900,4581115,2305,2305,2305,2305,4
20240306,123800,4571895,2320,2315,2320,2315,16
20240306,123700,4534795,2305,2305,2305,2305,3
20240306,123600,4527880,2310,2310,2310,2310,4
20240306,123500,4518640,2325,2315,2325,2315,13
20240306,123400,4488455,2325,2320,2325,2310,40
20240306,123300,4395590,2315,2310,2315,2310,31
20240306,123200,4323925,2305,2305,2305,2305,7
20240306,123100,4307790,2315,2315,2315,2315,9
20240306,123000,4286955,2310,2310,2310,2310,7
20240306,122900,4270785,2305,2305,2305,2305,24
20240306,122800,4215465,2305,2305,2305,2305,3
20240306,122700,4208550,2305,2305,2305,2305,4
20240306,122600,4199330,2310,2305,2310,2305,20
20240306,122500,4153150,2305,2305,2305,2305,3
20240306,122400,4146235,2305,2315,2315,2305,5
20240306,122300,4134670,2315,2305,2315,2305,15
20240306,122200,4100015,2305,2305,2305,2305,23
20240306,122100,4047000,2305,2305,2305,2305,0
20240306,122000,4047000,2305,2305,2305,2305,4
20240306,121900,4037780,2305,2310,2310,2305,19
20240306,121800,3993905,2305,2305,2305,2305,4
20240306,121700,3984685,2305,2305,2305,2305,23
20240306,121600,3931670,2305,2310,2310,2305,20
20240306,121500,3885490,2305,2305,2305,2305,3
20240306,121400,3878575,2305,2305,2305,2305,4
20240306,121300,3869355,2305,2305,2305,2305,3
20240306,121200,3862440,2315,2305,2315,2305,20
20240306,121100,3816180,2305,2305,2305,2305,0
20240306,121000,3816180,2305,2320,2320,2305,6
20240306,120900,3802320,2320,2315,2320,2315,11
20240306,120800,3776820,2310,2305,2310,2305,9
20240306,120700,3756055,2305,2305,2305,2305,24
20240306,120600,3700735,2305,2305,2305,2305,3
20240306,120500,3693820,2305,2310,2310,2305,40
20240306,120400,3601540,2305,2305,2305,2305,2
20240306,120300,3596930,2305,2305,2305,2305,5
20240306,120200,3585405,2305,2315,2315,2305,18
20240306,120100,3543755,2305,2305,2305,2305,3
20240306,120000,3536840,2305,2305,2305,2305,4
20240306,115900,3527620,2310,2305,2310,2305,4
20240306,115800,3518395,2320,2320,2320,2320,15
20240306,115700,3483595,2310,2310,2320,2310,11
20240306,115600,3458140,2305,2305,2305,2305,4
20240306,115500,3448920,2305,2305,2305,2305,23
20240306,115400,3395905,2305,2310,2310,2305,21
20240306,115300,3347415,2305,2305,2305,2305,23
20240306,115200,3294400,2305,2305,2305,2305,4
20240306,115100,3285180,2305,2305,2305,2305,3
20240306,115000,3278265,2305,2315,2315,2305,21
20240306,114900,3229690,2315,2315,2315,2315,2
20240306,114800,3225060,2305,2305,2305,2305,3
20240306,114700,3218145,2320,2320,2320,2315,19
20240306,114600,3174080,2305,2305,2305,2305,5
20240306,114500,3162555,2305,2305,2305,2305,3
20240306,114400,3155640,2305,2305,2305,2305,2
20240306,114300,3151030,2325,2320,2330,2305,27
20240306,114200,3088430,2320,2315,2320,2310,23
20240306,114100,3035185,2315,2305,2315,2305,7
20240306,114000,3019020,2320,2310,2320,2310,16
20240306,113900,2981930,2315,2305,2315,2305,28
20240306,113800,2917255,2310,2310,2310,2310,1
20240306,113700,2914945,2310,2310,2310,2310,1
20240306,113600,2912635,2310,2315,2315,2310,21
20240306,113500,2864045,2310,2310,2310,2310,4
20240306,113400,2854805,2310,2310,2310,2310,3
20240306,113300,2847875,2310,2320,2325,2310,10
20240306,113200,2824660,2315,2315,2315,2315,8
20240306,113100,2806140,2310,2310,2310,2310,22
20240306,113000,2755320,2310,2310,2310,2310,5
20240306,112900,2743770,2310,2310,2310,2310,3
20240306,112800,2736840,2310,2310,2315,2310,41
20240306,112700,2642045,2310,2310,2310,2310,0
20240306,112600,2642045,2310,2320,2320,2310,8
20240306,112500,2623535,2320,2315,2320,2315,14
20240306,112400,2591100,2310,2310,2310,2310,22
20240306,112300,2540280,2310,2310,2310,2310,4
20240306,112200,2531040,2310,2310,2310,2310,3
20240306,112100,2524110,2315,2310,2315,2310,25
20240306,112000,2466280,2310,2310,2310,2310,8
20240306,111900,2447800,2310,2310,2310,2310,4
20240306,111800,2438560,2325,2315,2325,2315,16
20240306,111700,2401390,2310,2310,2310,2310,4
20240306,111600,2392150,2310,2310,2310,2310,3
20240306,111500,2385220,2310,2310,2310,2310,0
20240306,111400,2385220,2310,2315,2330,2310,55
20240306,111300,2257905,2310,2310,2310,2310,4
20240306,111200,2248665,2310,2310,2310,2310,3
20240306,111100,2241735,2310,2315,2315,2310,4
20240306,111000,2232480,2315,2320,2320,2315,20
20240306,110900,2186100,2315,2315,2315,2315,4
20240306,110800,2176840,2315,2315,2315,2315,4
20240306,110700,2167580,2325,2320,2325,2320,16
20240306,110600,2130395,2315,2315,2315,2315,3
20240306,110500,2123450,2325,2325,2325,2325,5
20240306,110400,2111825,2315,2315,2320,2315,27
20240306,110300,2049300,2315,2320,2320,2315,20
20240306,110200,2002920,2315,2315,2315,2315,3
20240306,110100,1995975,2315,2315,2315,2315,3
20240306,110000,1989030,2315,2320,2325,2315,20
20240306,105900,1942620,2315,2315,2315,2315,3
20240306,105800,1935675,2315,2315,2315,2315,4
20240306,105700,1926415,2315,2330,2330,2315,19
20240306,105600,1882190,2320,2315,2320,2315,5
20240306,105500,1870610,2315,2315,2315,2315,3
20240306,105400,1863665,2315,2315,2315,2315,0
20240306,105300,1863665,2315,2330,2330,2315,16
20240306,105200,1826445,2320,2320,2320,2320,4
20240306,105100,1817165,2315,2315,2315,2315,3
20240306,105000,1810220,2315,2315,2315,2315,4
20240306,104900,1800960,2330,2325,2330,2325,16
20240306,104800,1763695,2315,2315,2315,2315,4
20240306,104700,1754435,2315,2315,2315,2315,3
20240306,104600,1747490,2315,2330,2330,2315,20
20240306,104500,1700950,2315,2315,2315,2315,3
20240306,104400,1694005,2315,2315,2315,2315,3
20240306,104300,1687060,2315,2315,2315,2315,0
20240306,104200,1687060,2315,2320,2330,2315,20
20240306,104100,1640560,2315,2315,2315,2315,0
20240306,104000,1640560,2315,2315,2315,2315,3
20240306,103900,1633615,2315,2315,2315,2315,4
20240306,103800,1624355,2330,2325,2330,2325,16
20240306,103700,1587090,2315,2315,2315,2315,4
20240306,103600,1577830,2315,2315,2315,2315,3
20240306,103500,1570885,2330,2325,2330,2325,16
20240306,103400,1533620,2315,2315,2315,2315,0
20240306,103300,1533620,2315,2315,2315,2315,8
20240306,103200,1515100,2315,2315,2315,2315,0
20240306,103100,1515100,2315,2330,2330,2315,15
20240306,103000,1480195,2320,2320,2320,2320,4
20240306,102900,1470915,2315,2315,2315,2315,2
20240306,102800,1466285,2315,2330,2330,2315,19
20240306,102700,1422090,2325,2325,2325,2325,3
20240306,102600,1415115,2315,2315,2315,2315,4
20240306,102500,1405855,2315,2315,2315,2315,4
20240306,102400,1396595,2330,2325,2330,2325,16
20240306,102300,1359330,2330,2315,2330,2315,4
20240306,102200,1350055,2315,2315,2315,2315,3
20240306,102100,1343110,2315,2315,2315,2315,2
20240306,102000,1338480,2320,2330,2330,2320,14
20240306,101900,1305880,2325,2325,2325,2325,4
20240306,101800,1296580,2315,2315,2315,2315,3
20240306,101700,1289635,2315,2330,2330,2315,14
20240306,101600,1257060,2320,2320,2320,2320,5
20240306,101500,1245460,2315,2315,2315,2315,3
20240306,101400,1238515,2315,2315,2315,2315,4
20240306,101300,1229255,2330,2325,2330,2325,16
20240306,101200,1191985,2315,2315,2315,2315,5
20240306,101100,1180410,2315,2315,2315,2315,4
20240306,101000,1171150,2315,2315,2315,2315,0
20240306,100900,1171150,2315,2325,2330,2315,14
20240306,100800,1138580,2320,2320,2320,2320,4
20240306,100700,1129300,2315,2315,2315,2315,2
20240306,100600,1124670,2315,2325,2330,2315,15
20240306,100500,1089800,2325,2315,2325,2315,105
20240306,100400,846695,2315,2315,2315,2315,4
20240306,100300,837435,2315,2315,2315,2315,3
20240306,100200,830490,2315,2315,2315,2315,5
20240306,100100,818915,2340,2335,2340,2335,16
20240306,100000,781485,2335,2335,2335,2335,4
20240306,095900,772145,2340,2340,2340,2340,1
20240306,095800,769805,2315,2315,2315,2315,2
20240306,095700,765175,2315,2340,2340,2315,20
20240306,095600,718475,2340,2335,2340,2335,10
20240306,095500,695100,2325,2325,2325,2325,3
20240306,095400,688125,2315,2315,2315,2315,3
20240306,095300,681180,2310,2340,2340,2310,13
20240306,095200,650880,2330,2330,2330,2330,3
20240306,095100,643890,2320,2320,2320,2320,4
20240306,095000,634610,2310,2310,2310,2310,3
20240306,094900,627680,2310,2310,2310,2310,4
20240306,094800,618440,2340,2340,2340,2340,1
20240306,094700,616100,2310,2310,2310,2310,3
20240306,094600,609170,2310,2340,2340,2310,20
20240306,094500,562490,2340,2335,2340,2335,9
20240306,094400,541445,2325,2325,2325,2325,3
20240306,094300,534470,2315,2315,2315,2315,4
20240306,094200,525210,2310,2340,2340,2310,15
20240306,094100,490260,2340,2325,2340,2325,11
20240306,094000,464535,2340,2320,2340,2320,7
20240306,093900,448275,2310,2310,2310,2310,2
20240306,093800,443655,2310,2310,2310,2310,4
20240306,093700,434415,2310,2310,2310,2310,0
20240306,093600,434415,2310,2310,2310,2310,3
20240306,093500,427485,2310,2340,2340,2310,31
20240306,093400,355095,2335,2335,2335,2335,1
20240306,093300,352760,2325,2325,2325,2325,5
20240306,093200,341135,2310,2310,2310,2310,3
20240306,093100,334205,2310,2340,2340,2310,14
20240306,093000,301565,2325,2325,2325,2325,3
20240306,092900,294590,2315,2315,2315,2315,4
20240306,092800,285330,2310,2310,2310,2310,2
20240306,092700,280710,2340,2330,2340,2330,11
20240306,092600,255010,2320,2320,2320,2320,0
20240306,092500,255010,2320,2320,2320,2320,5
20240306,092400,243410,2310,2310,2310,2310,4
20240306,092300,234170,2310,2310,2310,2310,4
20240306,092200,224930,2310,2310,2310,2310,3
20240306,092100,218000,2310,2340,2340,2310,19
20240306,092000,173630,2340,2335,2340,2335,10
20240306,091900,150250,2325,2325,2325,2325,3
20240306,091800,143275,2315,2315,2315,2315,4
20240306,091700,134015,2310,2310,2310,2310,3
20240306,091600,127085,2310,2310,2310,2310,4
20240306,091500,117845,2310,2310,2310,2310,0
20240306,091400,117845,2310,2310,2310,2310,2
20240306,091300,113225,2310,2310,2310,2310,6
20240306,091200,99365,2310,2310,2310,2310,2
20240306,091100,94745,2310,2310,2310,2310,5
20240306,091000,83195,2310,2310,2310,2310,2
20240306,090900,78575,2310,2310,2310,2310,3
20240306,090800,71645,2310,2310,2310,2310,3
20240306,090700,64715,2310,2310,2310,2310,5
20240306,090600,53165,2310,2310,2310,2310,3
20240306,090500,46235,2310,2310,2310,2310,4
20240306,090400,36995,2310,2310,2310,2310,0
20240306,090300,36995,2310,2310,2310,2310,3
20240306,090200,30065,2310,2310,2310,2310,4
20240306,090100,20825,2305,2305,2305,2305,3
20240306,090000,13910,2305,2345,2345,2305,6