stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,212700,40208245,2340,2340,2340,2340,19
20240308,212600,40208245,2340,2340,2340,2340,0
20240308,212500,40208245,2340,2340,2340,2340,0
20240308,212400,40208245,2340,2340,2340,2340,0
20240308,212300,40208245,2340,2340,2340,2340,0
20240308,212200,40208245,2340,2340,2340,2340,0
20240308,212100,40208245,2340,2340,2340,2340,0
20240308,212000,40208245,2340,2340,2340,2340,0
20240308,211900,40208245,2340,2340,2340,2340,0
20240308,211800,40208245,2340,2340,2340,2340,0
20240308,211700,40208245,2340,2340,2340,2340,0
20240308,211600,40208245,2340,2340,2340,2340,0
20240308,211500,40208245,2340,2340,2340,2340,0
20240308,211400,40208245,2340,2340,2340,2340,0
20240308,211300,40208245,2340,2340,2340,2340,0
20240308,211200,40208245,2340,2340,2340,2340,0
20240308,211100,40208245,2340,2340,2340,2340,0
20240308,211000,40208245,2340,2340,2340,2340,0
20240308,210900,40208245,2340,2340,2340,2340,0
20240308,210800,40208245,2340,2340,2340,2340,0
20240308,210700,40208245,2340,2340,2340,2340,0
20240308,210600,40208245,2340,2340,2340,2340,0
20240308,210500,40208245,2340,2340,2340,2340,0
20240308,210400,40208245,2340,2340,2340,2340,0
20240308,210300,40208245,2340,2340,2340,2340,0
20240308,210200,40208245,2340,2340,2340,2340,0
20240308,210100,40208245,2340,2340,2340,2340,0
20240308,210000,40208245,2340,2340,2340,2340,0
20240308,205900,40208245,2340,2340,2340,2340,0
20240308,205800,40208245,2340,2340,2340,2340,0
20240308,205700,40208245,2340,2340,2340,2340,19
20240308,205600,40208245,2340,2340,2340,2340,0
20240308,205500,40208245,2340,2340,2340,2340,0
20240308,205400,40208245,2340,2340,2340,2340,0
20240308,205300,40208245,2340,2340,2340,2340,0
20240308,205200,40208245,2340,2340,2340,2340,0
20240308,205100,40208245,2340,2340,2340,2340,0
20240308,205000,40208245,2340,2340,2340,2340,0
20240308,204900,40208245,2340,2340,2340,2340,0
20240308,204800,40208245,2340,2340,2340,2340,0
20240308,204700,40208245,2340,2340,2340,2340,0
20240308,204600,40208245,2340,2340,2340,2340,0
20240308,204500,40208245,2340,2340,2340,2340,0
20240308,204400,40208245,2340,2340,2340,2340,0
20240308,204300,40208245,2340,2340,2340,2340,0
20240308,204200,40208245,2340,2340,2340,2340,0
20240308,204100,40208245,2340,2340,2340,2340,0
20240308,204000,40208245,2340,2340,2340,2340,0
20240308,203900,40208245,2340,2340,2340,2340,0
20240308,203800,40208245,2340,2340,2340,2340,0
20240308,203700,40208245,2340,2340,2340,2340,0
20240308,203600,40208245,2340,2340,2340,2340,0
20240308,203500,40208245,2340,2340,2340,2340,0
20240308,203400,40208245,2340,2340,2340,2340,0
20240308,203300,40208245,2340,2340,2340,2340,0
20240308,203200,40208245,2340,2340,2340,2340,0
20240308,203100,40208245,2340,2340,2340,2340,0
20240308,203000,40208245,2340,2340,2340,2340,0
20240308,202900,40208245,2340,2340,2340,2340,0
20240308,202800,40208245,2340,2340,2340,2340,0
20240308,202700,40208245,2340,2340,2340,2340,19
20240308,202600,40208245,2340,2340,2340,2340,0
20240308,202500,40208245,2340,2340,2340,2340,0
20240308,202400,40208245,2340,2340,2340,2340,0
20240308,202300,40208245,2340,2340,2340,2340,0
20240308,202200,40208245,2340,2340,2340,2340,0
20240308,202100,40208245,2340,2340,2340,2340,0
20240308,202000,40208245,2340,2340,2340,2340,0
20240308,201900,40208245,2340,2340,2340,2340,0
20240308,201800,40208245,2340,2340,2340,2340,0
20240308,201700,40208245,2340,2340,2340,2340,0
20240308,201600,40208245,2340,2340,2340,2340,0
20240308,201500,40208245,2340,2340,2340,2340,0
20240308,201400,40208245,2340,2340,2340,2340,0
20240308,201300,40208245,2340,2340,2340,2340,0
20240308,201200,40208245,2340,2340,2340,2340,0
20240308,201100,40208245,2340,2340,2340,2340,0
20240308,201000,40208245,2340,2340,2340,2340,0
20240308,200900,40208245,2340,2340,2340,2340,0
20240308,200800,40208245,2340,2340,2340,2340,0
20240308,200700,40208245,2340,2340,2340,2340,0
20240308,200600,40208245,2340,2340,2340,2340,0
20240308,200500,40208245,2340,2340,2340,2340,0
20240308,200400,40208245,2340,2340,2340,2340,0
20240308,200300,40208245,2340,2340,2340,2340,0
20240308,200200,40208245,2340,2340,2340,2340,0
20240308,200100,40208245,2340,2340,2340,2340,0
20240308,200000,40208245,2340,2340,2340,2340,0
20240308,195900,40208245,2340,2340,2340,2340,0
20240308,195800,40208245,2340,2340,2340,2340,0
20240308,195700,40208245,2340,2340,2340,2340,19
20240308,195600,40208245,2340,2340,2340,2340,0
20240308,195500,40208245,2340,2340,2340,2340,0
20240308,195400,40208245,2340,2340,2340,2340,0
20240308,195300,40208245,2340,2340,2340,2340,0
20240308,195200,40208245,2340,2340,2340,2340,0
20240308,195100,40208245,2340,2340,2340,2340,0
20240308,195000,40208245,2340,2340,2340,2340,0
20240308,194900,40208245,2340,2340,2340,2340,0
20240308,194800,40208245,2340,2340,2340,2340,0
20240308,194700,40208245,2340,2340,2340,2340,0
20240308,194600,40208245,2340,2340,2340,2340,0
20240308,194500,40208245,2340,2340,2340,2340,0
20240308,194400,40208245,2340,2340,2340,2340,0
20240308,194300,40208245,2340,2340,2340,2340,0
20240308,194200,40208245,2340,2340,2340,2340,0
20240308,194100,40208245,2340,2340,2340,2340,0
20240308,194000,40208245,2340,2340,2340,2340,0
20240308,193900,40208245,2340,2340,2340,2340,0
20240308,193800,40208245,2340,2340,2340,2340,0
20240308,193700,40208245,2340,2340,2340,2340,0
20240308,193600,40208245,2340,2340,2340,2340,0
20240308,193500,40208245,2340,2340,2340,2340,0
20240308,193400,40208245,2340,2340,2340,2340,0
20240308,193300,40208245,2340,2340,2340,2340,0
20240308,193200,40208245,2340,2340,2340,2340,0
20240308,193100,40208245,2340,2340,2340,2340,0
20240308,193000,40208245,2340,2340,2340,2340,0
20240308,192900,40208245,2340,2340,2340,2340,0
20240308,192800,40208245,2340,2340,2340,2340,0
20240308,192700,40208245,2340,2340,2340,2340,19
20240308,192600,40208245,2340,2340,2340,2340,0
20240308,192500,40208245,2340,2340,2340,2340,0
20240308,192400,40208245,2340,2340,2340,2340,0
20240308,192300,40208245,2340,2340,2340,2340,0
20240308,192200,40208245,2340,2340,2340,2340,0
20240308,192100,40208245,2340,2340,2340,2340,0
20240308,192000,40208245,2340,2340,2340,2340,0
20240308,191900,40208245,2340,2340,2340,2340,0
20240308,191800,40208245,2340,2340,2340,2340,0
20240308,191700,40208245,2340,2340,2340,2340,0
20240308,191600,40208245,2340,2340,2340,2340,0
20240308,191500,40208245,2340,2340,2340,2340,0
20240308,191400,40208245,2340,2340,2340,2340,0
20240308,191300,40208245,2340,2340,2340,2340,0
20240308,191200,40208245,2340,2340,2340,2340,0
20240308,191100,40208245,2340,2340,2340,2340,0
20240308,191000,40208245,2340,2340,2340,2340,0
20240308,190900,40208245,2340,2340,2340,2340,0
20240308,190800,40208245,2340,2340,2340,2340,0
20240308,190700,40208245,2340,2340,2340,2340,0
20240308,190600,40208245,2340,2340,2340,2340,0
20240308,190500,40208245,2340,2340,2340,2340,0
20240308,190400,40208245,2340,2340,2340,2340,0
20240308,190300,40208245,2340,2340,2340,2340,0
20240308,190200,40208245,2340,2340,2340,2340,0
20240308,190100,40208245,2340,2340,2340,2340,0
20240308,190000,40208245,2340,2340,2340,2340,0
20240308,185900,40208245,2340,2340,2340,2340,0
20240308,185800,40208245,2340,2340,2340,2340,0
20240308,185700,40208245,2340,2340,2340,2340,19
20240308,185600,40208245,2340,2340,2340,2340,0
20240308,185500,40208245,2340,2340,2340,2340,0
20240308,185400,40208245,2340,2340,2340,2340,0
20240308,185300,40208245,2340,2340,2340,2340,0
20240308,185200,40208245,2340,2340,2340,2340,0
20240308,185100,40208245,2340,2340,2340,2340,0
20240308,185000,40208245,2340,2340,2340,2340,0
20240308,184900,40208245,2340,2340,2340,2340,0
20240308,184800,40208245,2340,2340,2340,2340,0
20240308,184700,40208245,2340,2340,2340,2340,0
20240308,184600,40208245,2340,2340,2340,2340,0
20240308,184500,40208245,2340,2340,2340,2340,0
20240308,184400,40208245,2340,2340,2340,2340,0
20240308,184300,40208245,2340,2340,2340,2340,0
20240308,184200,40208245,2340,2340,2340,2340,0
20240308,184100,40208245,2340,2340,2340,2340,0
20240308,184000,40208245,2340,2340,2340,2340,0
20240308,183900,40208245,2340,2340,2340,2340,0
20240308,183800,40208245,2340,2340,2340,2340,0
20240308,183700,40208245,2340,2340,2340,2340,0
20240308,183600,40208245,2340,2340,2340,2340,0
20240308,183500,40208245,2340,2340,2340,2340,0
20240308,183400,40208245,2340,2340,2340,2340,0
20240308,183300,40208245,2340,2340,2340,2340,0
20240308,183200,40208245,2340,2340,2340,2340,0
20240308,183100,40208245,2340,2340,2340,2340,0
20240308,183000,40208245,2340,2340,2340,2340,0
20240308,182900,40208245,2340,2340,2340,2340,0
20240308,182800,40208245,2340,2340,2340,2340,0
20240308,182700,40208245,2340,2340,2340,2340,19
20240308,182600,40208245,2340,2340,2340,2340,0
20240308,182500,40208245,2340,2340,2340,2340,0
20240308,182400,40208245,2340,2340,2340,2340,0
20240308,182300,40208245,2340,2340,2340,2340,0
20240308,182200,40208245,2340,2340,2340,2340,0
20240308,182100,40208245,2340,2340,2340,2340,0
20240308,182000,40208245,2340,2340,2340,2340,0
20240308,181900,40208245,2340,2340,2340,2340,0
20240308,181800,40208245,2340,2340,2340,2340,0
20240308,181700,40208245,2340,2340,2340,2340,0
20240308,181600,40208245,2340,2340,2340,2340,0
20240308,181500,40208245,2340,2340,2340,2340,0
20240308,181400,40208245,2340,2340,2340,2340,0
20240308,181300,40208245,2340,2340,2340,2340,0
20240308,181200,40208245,2340,2340,2340,2340,0
20240308,181100,40208245,2340,2340,2340,2340,0
20240308,181000,40208245,2340,2340,2340,2340,0
20240308,180900,40208245,2340,2340,2340,2340,0
20240308,180800,40208245,2340,2340,2340,2340,0
20240308,180700,40208245,2340,2340,2340,2340,0
20240308,180600,40208245,2340,2340,2340,2340,0
20240308,180500,40208245,2340,2340,2340,2340,0
20240308,180400,40208245,2340,2340,2340,2340,0
20240308,180300,40208245,2340,2340,2340,2340,0
20240308,180200,40208245,2340,2340,2340,2340,0
20240308,180100,40208245,2340,2340,2340,2340,0
20240308,180000,40208245,2340,2340,2340,2340,0
20240308,175900,40208245,2340,2340,2340,2340,0
20240308,175800,40208245,2340,2340,2340,2340,0
20240308,175700,40208245,2340,2340,2340,2340,19
20240308,175600,40208245,2340,2340,2340,2340,0
20240308,175500,40208245,2340,2340,2340,2340,0
20240308,175400,40208245,2340,2340,2340,2340,0
20240308,175300,40208245,2340,2340,2340,2340,0
20240308,175200,40208245,2340,2340,2340,2340,0
20240308,175100,40208245,2340,2340,2340,2340,0
20240308,175000,40208245,2340,2340,2340,2340,0
20240308,174900,40208245,2340,2340,2340,2340,0
20240308,174800,40208245,2340,2340,2340,2340,0
20240308,174700,40208245,2340,2340,2340,2340,0
20240308,174600,40208245,2340,2340,2340,2340,0
20240308,174500,40208245,2340,2340,2340,2340,0
20240308,174400,40208245,2340,2340,2340,2340,0
20240308,174300,40208245,2340,2340,2340,2340,0
20240308,174200,40208245,2340,2340,2340,2340,0
20240308,174100,40208245,2340,2340,2340,2340,0
20240308,174000,40208245,2340,2340,2340,2340,0
20240308,173900,40208245,2340,2340,2340,2340,0
20240308,173800,40208245,2340,2340,2340,2340,0
20240308,173700,40208245,2340,2340,2340,2340,0
20240308,173600,40208245,2340,2340,2340,2340,0
20240308,173500,40208245,2340,2340,2340,2340,0
20240308,173400,40208245,2340,2340,2340,2340,0
20240308,173300,40208245,2340,2340,2340,2340,0
20240308,173200,40208245,2340,2340,2340,2340,0
20240308,173100,40208245,2340,2340,2340,2340,0
20240308,173000,40208245,2340,2340,2340,2340,0
20240308,172900,40208245,2340,2340,2340,2340,0
20240308,172800,40208245,2340,2340,2340,2340,0
20240308,172700,40208245,2340,2340,2340,2340,19
20240308,172600,40208245,2340,2340,2340,2340,0
20240308,172500,40208245,2340,2340,2340,2340,0
20240308,172400,40208245,2340,2340,2340,2340,0
20240308,172300,40208245,2340,2340,2340,2340,0
20240308,172200,40208245,2340,2340,2340,2340,0
20240308,172100,40208245,2340,2340,2340,2340,0
20240308,172000,40208245,2340,2340,2340,2340,0
20240308,171900,40208245,2340,2340,2340,2340,0
20240308,171800,40208245,2340,2340,2340,2340,0
20240308,171700,40208245,2340,2340,2340,2340,0
20240308,171600,40208245,2340,2340,2340,2340,0
20240308,171500,40208245,2340,2340,2340,2340,0
20240308,171400,40208245,2340,2340,2340,2340,0
20240308,171300,40208245,2340,2340,2340,2340,0
20240308,171200,40208245,2340,2340,2340,2340,0
20240308,171100,40208245,2340,2340,2340,2340,0
20240308,171000,40208245,2340,2340,2340,2340,0
20240308,170900,40208245,2340,2340,2340,2340,0
20240308,170800,40208245,2340,2340,2340,2340,0
20240308,170700,40208245,2340,2340,2340,2340,0
20240308,170600,40208245,2340,2340,2340,2340,0
20240308,170500,40208245,2340,2340,2340,2340,0
20240308,170400,40208245,2340,2340,2340,2340,0
20240308,170300,40208245,2340,2340,2340,2340,0
20240308,170200,40208245,2340,2340,2340,2340,0
20240308,170100,40208245,2340,2340,2340,2340,0
20240308,170000,40208245,2340,2340,2340,2340,0
20240308,165900,40208245,2340,2340,2340,2340,0
20240308,165800,40208245,2340,2340,2340,2340,0
20240308,165700,40208245,2340,2340,2340,2340,19
20240308,165600,40208245,2340,2340,2340,2340,0
20240308,165500,40208245,2340,2340,2340,2340,0
20240308,165400,40208245,2340,2340,2340,2340,0
20240308,165300,40208245,2340,2340,2340,2340,0
20240308,165200,40208245,2340,2340,2340,2340,0
20240308,165100,40208245,2340,2340,2340,2340,0
20240308,165000,40208245,2340,2340,2340,2340,0
20240308,164900,40208245,2340,2340,2340,2340,0
20240308,164800,40208245,2340,2340,2340,2340,0
20240308,164700,40208245,2340,2340,2340,2340,0
20240308,164600,40208245,2340,2340,2340,2340,0
20240308,164500,40208245,2340,2340,2340,2340,0
20240308,164400,40208245,2340,2340,2340,2340,0
20240308,164300,40208245,2340,2340,2340,2340,0
20240308,164200,40208245,2340,2340,2340,2340,0
20240308,164100,40208245,2340,2340,2340,2340,0
20240308,164000,40208245,2340,2340,2340,2340,0
20240308,163900,40208245,2340,2340,2340,2340,0
20240308,163800,40208245,2340,2340,2340,2340,0
20240308,163700,40208245,2340,2340,2340,2340,0
20240308,163600,40208245,2340,2340,2340,2340,0
20240308,163500,40208245,2340,2340,2340,2340,0
20240308,163400,40208245,2340,2340,2340,2340,0
20240308,163300,40208245,2340,2340,2340,2340,0
20240308,163200,40208245,2340,2340,2340,2340,0
20240308,163100,40208245,2340,2340,2340,2340,0
20240308,163000,40208245,2340,2340,2340,2340,0
20240308,162900,40208245,2340,2340,2340,2340,0
20240308,162800,40208245,2340,2340,2340,2340,0
20240308,162700,40208245,2340,2340,2340,2340,19
20240308,162600,40208245,2340,2340,2340,2340,0
20240308,162500,40208245,2340,2340,2340,2340,0
20240308,162400,40208245,2340,2340,2340,2340,0
20240308,162300,40208245,2340,2340,2340,2340,0
20240308,162200,40208245,2340,2340,2340,2340,0
20240308,162100,40208245,2340,2340,2340,2340,0
20240308,162000,40208245,2340,2340,2340,2340,0
20240308,161900,40208245,2340,2340,2340,2340,0
20240308,161800,40208245,2340,2340,2340,2340,0
20240308,161700,40208245,2340,2340,2340,2340,0
20240308,161600,40208245,2340,2340,2340,2340,0
20240308,161500,40208245,2340,2340,2340,2340,0
20240308,161400,40208245,2340,2340,2340,2340,0
20240308,161300,40208245,2340,2340,2340,2340,0
20240308,161200,40208245,2340,2340,2340,2340,0
20240308,161100,40208245,2340,2340,2340,2340,0
20240308,161000,40208245,2340,2340,2340,2340,0
20240308,160900,40208245,2340,2340,2340,2340,0
20240308,160800,40208245,2340,2340,2340,2340,0
20240308,160700,40208245,2340,2340,2340,2340,0
20240308,160600,40208245,2340,2340,2340,2340,0
20240308,160500,40208245,2340,2340,2340,2340,0
20240308,160400,40208245,2340,2340,2340,2340,0
20240308,160300,40208245,2340,2340,2340,2340,0
20240308,160200,40208245,2340,2340,2340,2340,0
20240308,160100,40208245,2340,2340,2340,2340,0
20240308,160000,40208245,2340,2340,2340,2340,0
20240308,155900,40208245,2340,2340,2340,2340,0
20240308,155800,40208245,2340,2340,2340,2340,0
20240308,155700,40208245,2340,2340,2340,2340,19
20240308,155600,40208245,2340,2340,2340,2340,0
20240308,155500,40208245,2340,2340,2340,2340,0
20240308,155400,40208245,2340,2340,2340,2340,0
20240308,155300,40208245,2340,2340,2340,2340,0
20240308,155200,40208245,2340,2340,2340,2340,0
20240308,155100,40208245,2340,2340,2340,2340,0
20240308,155000,40208245,2340,2340,2340,2340,0
20240308,154900,40208245,2340,2340,2340,2340,0
20240308,154800,40208245,2340,2340,2340,2340,0
20240308,154700,40208245,2340,2340,2340,2340,0
20240308,154600,40208245,2340,2340,2340,2340,0
20240308,154500,40208245,2340,2340,2340,2340,0
20240308,154400,40208245,2340,2340,2340,2340,0
20240308,154300,40208245,2340,2340,2340,2340,0
20240308,154200,40208245,2340,2340,2340,2340,0
20240308,154100,40208245,2340,2340,2340,2340,0
20240308,154000,40208245,2340,2340,2340,2340,0
20240308,153900,40208245,2340,2340,2340,2340,0
20240308,153800,40208245,2340,2340,2340,2340,0
20240308,153700,40208245,2340,2340,2340,2340,0
20240308,153600,40208245,2340,2340,2340,2340,0
20240308,153500,40208245,2340,2340,2340,2340,0
20240308,153400,40208245,2340,2340,2340,2340,0
20240308,153300,40208245,2340,2340,2340,2340,0
20240308,153200,40208245,2340,2340,2340,2340,0
20240308,153100,40208245,2340,2340,2340,2340,0
20240308,153000,40208245,2340,2340,2340,2340,19
20240308,152900,40163785,2340,2340,2340,2340,0
20240308,152800,40163785,2340,2340,2340,2340,0
20240308,152700,40163785,2340,2340,2340,2340,0
20240308,152600,40163785,2340,2340,2340,2340,0
20240308,152500,40163785,2340,2340,2340,2340,0
20240308,152400,40163785,2340,2340,2340,2340,0
20240308,152300,40163785,2340,2340,2340,2340,0
20240308,152200,40163785,2340,2340,2340,2340,0
20240308,152100,40163785,2340,2340,2340,2340,0
20240308,152000,40163785,2340,2340,2340,2340,0
20240308,151900,40163785,2340,2340,2340,2340,0
20240308,151800,40163785,2340,2340,2340,2340,37
20240308,151700,40077205,2340,2340,2340,2340,1
20240308,151600,40074865,2335,2335,2335,2335,15
20240308,151500,40039840,2340,2340,2340,2340,22
20240308,151400,39988360,2335,2335,2335,2335,37
20240308,151300,39901965,2335,2330,2335,2330,244
20240308,151200,39333335,2330,2330,2330,2330,0
20240308,151100,39333335,2330,2325,2330,2325,222
20240308,151000,38816985,2325,2325,2325,2325,60
20240308,150900,38677485,2325,2325,2325,2325,22
20240308,150800,38626335,2325,2325,2325,2325,22
20240308,150700,38575185,2325,2300,2325,2300,243
20240308,150600,38015835,2300,2300,2300,2300,285
20240308,150500,37360335,2300,2300,2300,2300,238
20240308,150400,36812935,2300,2300,2300,2300,222
20240308,150300,36302335,2300,2300,2300,2300,0
20240308,150200,36302335,2300,2300,2300,2300,260
20240308,150100,35704335,2300,2300,2300,2300,222
20240308,150000,35193735,2300,2300,2300,2300,34
20240308,145900,35115535,2295,2300,2300,2295,238
20240308,145800,34568155,2290,2300,2300,2290,52
20240308,145700,34449035,2300,2295,2300,2295,7
20240308,145600,34432950,2300,2295,2300,2295,25
20240308,145500,34375465,2290,2300,2300,2290,104
20240308,145400,34136640,2300,2300,2300,2300,22
20240308,145300,34086040,2295,2300,2300,2295,22
20240308,145200,34035475,2300,2315,2315,2300,404
20240308,145100,33105745,2305,2305,2305,2305,4
20240308,145000,33096525,2305,2305,2305,2305,4
20240308,144900,33087305,2300,2305,2305,2300,37
20240308,144800,33002195,2315,2315,2315,2315,38
20240308,144700,32914225,2300,2300,2300,2300,4
20240308,144600,32905025,2305,2325,2330,2305,77
20240308,144500,32727130,2325,2315,2325,2315,19
20240308,144400,32682980,2305,2305,2305,2305,4
20240308,144300,32673760,2305,2305,2305,2305,22
20240308,144200,32623050,2305,2305,2305,2305,3
20240308,144100,32616135,2305,2305,2305,2305,4
20240308,144000,32606915,2305,2310,2310,2305,56
20240308,143900,32477650,2305,2305,2305,2305,3
20240308,143800,32470735,2330,2305,2330,2305,25
20240308,143700,32412565,2305,2305,2305,2305,33
20240308,143600,32336500,2310,2330,2330,2310,5
20240308,143500,32324910,2330,2300,2330,2295,61
20240308,143400,32183150,2295,2310,2310,2295,54
20240308,143300,32058665,2305,2305,2305,2305,4
20240308,143200,32049445,2295,2295,2295,2295,0
20240308,143100,32049445,2295,2295,2295,2295,5
20240308,143000,32037970,2295,2305,2305,2295,33
20240308,142900,31962190,2305,2295,2305,2295,3
20240308,142800,31955285,2300,2315,2315,2300,41
20240308,142700,31860415,2315,2300,2315,2295,82
20240308,142600,31671775,2295,2315,2315,2295,17
20240308,142500,31632460,2315,2300,2315,2300,46
20240308,142400,31526345,2300,2295,2310,2295,29
20240308,142300,31459455,2300,2300,2300,2300,1
20240308,142200,31457155,2295,2295,2300,2295,10
20240308,142100,31434190,2300,2300,2300,2300,39
20240308,142000,31344490,2295,2295,2295,2295,4
20240308,141900,31335310,2300,2300,2300,2300,2
20240308,141800,31330710,2300,2310,2310,2300,17
20240308,141700,31291470,2310,2305,2315,2305,46
20240308,141600,31185235,2310,2300,2310,2300,24
20240308,141500,31129815,2290,2290,2290,2290,64
20240308,141400,30983255,2305,2300,2305,2300,37
20240308,141300,30897985,2290,2290,2290,2290,5
20240308,141200,30886535,2290,2290,2290,2290,24
20240308,141100,30831575,2290,2290,2290,2290,3
20240308,141000,30824705,2305,2300,2305,2300,34
20240308,140900,30746355,2295,2290,2295,2290,53
20240308,140800,30624965,2290,2290,2290,2290,4
20240308,140700,30615805,2290,2295,2295,2290,4
20240308,140600,30606630,2295,2295,2300,2290,46
20240308,140500,30501065,2290,2290,2290,2290,2
20240308,140400,30496485,2290,2290,2290,2290,5
20240308,140300,30485035,2295,2290,2295,2290,3
20240308,140200,30478160,2300,2295,2300,2295,37
20240308,140100,30393080,2290,2290,2290,2290,3
20240308,140000,30386210,2290,2290,2290,2290,4
20240308,135900,30377050,2290,2290,2290,2290,39
20240308,135800,30287740,2290,2290,2290,2290,4
20240308,135700,30278580,2290,2305,2305,2290,41
20240308,135600,30184120,2310,2315,2315,2310,37
20240308,135500,30098540,2305,2300,2305,2300,26
20240308,135400,30038655,2300,2290,2300,2290,6
20240308,135300,30024885,2290,2290,2290,2290,29
20240308,135200,29958475,2290,2300,2300,2290,3
20240308,135100,29951595,2295,2295,2295,2295,4
20240308,135000,29942415,2300,2300,2300,2300,42
20240308,134900,29845815,2315,2310,2315,2310,23
20240308,134800,29792595,2310,2310,2310,2310,2
20240308,134700,29787975,2300,2295,2315,2295,57
20240308,134600,29656825,2290,2290,2290,2290,4
20240308,134500,29647665,2290,2290,2290,2290,3
20240308,134400,29640795,2290,2305,2305,2290,42
20240308,134300,29544055,2295,2315,2315,2295,25
20240308,134200,29486230,2290,2290,2290,2290,4
20240308,134100,29477070,2290,2310,2315,2290,59
20240308,134000,29341230,2315,2310,2315,2310,30
20240308,133900,29271810,2310,2300,2310,2300,7
20240308,133800,29255690,2300,2295,2300,2295,47
20240308,133700,29147810,2315,2310,2315,2310,25
20240308,133600,29089950,2310,2305,2310,2305,31
20240308,133500,29018345,2300,2300,2300,2300,4
20240308,133400,29009145,2295,2295,2295,2295,40
20240308,133300,28917345,2295,2295,2295,2295,4
20240308,133200,28908165,2295,2305,2305,2295,40
20240308,133100,28815985,2305,2300,2315,2290,118
20240308,133000,28543520,2290,2290,2290,2290,3
20240308,132900,28536650,2290,2290,2290,2290,4
20240308,132800,28527490,2300,2295,2300,2295,37
20240308,132700,28442405,2290,2290,2290,2290,4
20240308,132600,28433245,2290,2290,2290,2290,0
20240308,132500,28433245,2290,2305,2305,2290,10
20240308,132400,28410240,2300,2300,2315,2300,32
20240308,132300,28336625,2290,2290,2290,2290,3
20240308,132200,28329755,2290,2300,2300,2290,8
20240308,132100,28311415,2295,2305,2315,2295,39
20240308,132000,28221390,2300,2295,2300,2295,23
20240308,131900,28168510,2290,2290,2290,2290,63
20240308,131800,28024240,2290,2290,2290,2290,3
20240308,131700,28017370,2295,2295,2295,2295,3
20240308,131600,28010485,2290,2295,2295,2290,108
20240308,131500,27762750,2290,2295,2295,2290,6
20240308,131400,27749005,2295,2295,2295,2295,1
20240308,131300,27746710,2290,2300,2300,2290,41
20240308,131200,27652445,2290,2290,2290,2290,3
20240308,131100,27645575,2290,2295,2295,2290,4
20240308,131000,27636400,2290,2310,2310,2290,20
20240308,130900,27590275,2310,2305,2310,2305,21
20240308,130800,27541780,2295,2295,2295,2295,4
20240308,130700,27532600,2295,2295,2295,2295,3
20240308,130600,27525715,2295,2315,2315,2295,55
20240308,130500,27399270,2305,2300,2305,2300,7
20240308,130400,27383160,2300,2300,2300,2300,19
20240308,130300,27339460,2295,2295,2295,2295,40
20240308,130200,27247660,2295,2300,2300,2295,8
20240308,130100,27229285,2300,2300,2300,2295,5
20240308,130000,27217795,2300,2300,2300,2300,37
20240308,125900,27132695,2300,2300,2300,2300,3
20240308,125800,27125795,2315,2310,2315,2310,7
20240308,125700,27109620,2305,2300,2310,2300,73
20240308,125600,26941255,2300,2300,2300,2300,4
20240308,125500,26932055,2295,2300,2300,2295,2
20240308,125400,26927460,2300,2315,2315,2300,57
20240308,125300,26795860,2300,2295,2300,2295,5
20240308,125200,26784365,2300,2300,2300,2300,2
20240308,125100,26779765,2295,2300,2300,2295,27
20240308,125000,26717685,2315,2310,2315,2310,33
20240308,124900,26641305,2305,2305,2305,2305,4
20240308,124800,26632085,2295,2300,2300,2295,61
20240308,124700,26492085,2315,2310,2315,2310,17
20240308,124600,26452745,2310,2300,2310,2300,20
20240308,124500,26406565,2315,2290,2315,2290,69
20240308,124400,26247980,2290,2290,2290,2290,4
20240308,124300,26238820,2295,2295,2295,2295,3
20240308,124200,26231935,2295,2300,2300,2295,37
20240308,124100,26146840,2295,2295,2295,2295,3
20240308,124000,26139955,2295,2305,2305,2295,6
20240308,123900,26126165,2290,2295,2295,2290,3
20240308,123800,26119285,2305,2300,2315,2300,59
20240308,123700,25983175,2295,2295,2295,2295,3
20240308,123600,25976290,2305,2295,2305,2290,6
20240308,123500,25962510,2305,2300,2310,2300,60
20240308,123400,25824110,2305,2285,2305,2285,6
20240308,123300,25810360,2285,2285,2285,2285,4
20240308,123200,25801220,2285,2285,2285,2285,41
20240308,123100,25707535,2295,2305,2305,2295,42
20240308,123000,25610765,2295,2305,2305,2295,5
20240308,122900,25599270,2285,2310,2315,2285,36
20240308,122800,25516200,2310,2310,2310,2305,7
20240308,122700,25500045,2295,2295,2295,2295,4
20240308,122600,25490865,2280,2280,2280,2280,35
20240308,122500,25411065,2280,2280,2280,2280,3
20240308,122400,25404225,2280,2280,2280,2280,3
20240308,122300,25397385,2310,2285,2310,2285,48
20240308,122200,25287680,2280,2280,2280,2280,0
20240308,122100,25287680,2280,2280,2280,2280,3
20240308,122000,25280840,2280,2280,2280,2280,42
20240308,121900,25185080,2280,2300,2300,2280,18
20240308,121800,25143740,2295,2295,2295,2295,45
20240308,121700,25040465,2280,2280,2280,2280,45
20240308,121600,24937865,2275,2275,2275,2275,3
20240308,121500,24931040,2280,2295,2295,2275,1845
20240308,121400,20715220,2295,2295,2310,2295,65
20240308,121300,20565715,2295,2295,2295,2295,3
20240308,121200,20558830,2295,2295,2295,2295,4
20240308,121100,20549650,2295,2295,2295,2295,2
20240308,121000,20545060,2300,2300,2300,2300,57
20240308,120900,20413960,2300,2300,2300,2300,5
20240308,120800,20402460,2300,2310,2310,2300,12
20240308,120700,20374770,2305,2305,2305,2305,28
20240308,120600,20310230,2300,2300,2300,2300,3
20240308,120500,20303330,2300,2300,2300,2300,4
20240308,120400,20294130,2310,2305,2310,2305,37
20240308,120300,20208680,2300,2300,2300,2300,3
20240308,120200,20201780,2300,2300,2300,2300,3
20240308,120100,20194880,2300,2315,2315,2300,71
20240308,120000,20031040,2310,2310,2310,2310,2
20240308,115900,20026420,2300,2300,2300,2300,4
20240308,115800,20017220,2300,2300,2300,2300,54
20240308,115700,19893020,2300,2310,2315,2300,31
20240308,115600,19821295,2310,2305,2310,2305,8
20240308,115500,19802845,2300,2300,2300,2300,33
20240308,115400,19726945,2300,2300,2300,2300,3
20240308,115300,19720045,2315,2310,2315,2310,34
20240308,115200,19641460,2305,2300,2310,2300,56
20240308,115100,19512580,2300,2300,2300,2300,4
20240308,115000,19503380,2300,2300,2300,2300,2
20240308,114900,19498780,2310,2305,2310,2305,37
20240308,114800,19413335,2300,2300,2300,2300,4
20240308,114700,19404135,2300,2300,2300,2300,0
20240308,114600,19404135,2300,2300,2300,2300,44
20240308,114500,19302935,2315,2310,2315,2310,38
20240308,114400,19214995,2300,2300,2300,2300,3
20240308,114300,19208095,2300,2300,2300,2300,4
20240308,114200,19198895,2300,2315,2315,2300,75
20240308,114100,19025900,2310,2305,2310,2305,5
20240308,114000,19014365,2300,2300,2300,2300,3
20240308,113900,19007465,2300,2300,2300,2300,50
20240308,113800,18892465,2315,2310,2315,2310,11
20240308,113700,18867020,2310,2300,2310,2300,31
20240308,113600,18795505,2300,2300,2300,2300,35
20240308,113500,18715005,2300,2300,2300,2300,1
20240308,113400,18712705,2300,2300,2300,2300,5
20240308,113300,18701205,2305,2305,2305,2305,38
20240308,113200,18613615,2300,2300,2300,2300,3
20240308,113100,18606715,2300,2300,2300,2300,3
20240308,113000,18599815,2315,2310,2315,2310,42
20240308,112900,18502790,2300,2300,2300,2300,4
20240308,112800,18493590,2300,2300,2300,2300,5
20240308,112700,18482090,2300,2300,2300,2300,62
20240308,112600,18339490,2310,2310,2310,2310,33
20240308,112500,18263260,2305,2305,2305,2305,4
20240308,112400,18254040,2300,2300,2300,2300,23
20240308,112300,18201140,2300,2300,2300,2300,5
20240308,112200,18189640,2300,2310,2310,2300,15
20240308,112100,18155020,2305,2300,2305,2300,89
20240308,112000,17950195,2300,2300,2300,2300,3
20240308,111900,17943295,2300,2300,2300,2300,4
20240308,111800,17934095,2300,2305,2305,2300,61
20240308,111700,17793610,2300,2300,2300,2300,4
20240308,111600,17784410,2300,2300,2300,2300,0
20240308,111500,17784410,2300,2300,2300,2300,3
20240308,111400,17777510,2310,2310,2310,2310,37
20240308,111300,17692040,2300,2300,2300,2300,3
20240308,111200,17685140,2300,2300,2300,2300,4
20240308,111100,17675940,2300,2310,2315,2300,53
20240308,111000,17553585,2310,2305,2310,2305,6
20240308,110900,17539745,2300,2300,2300,2300,3
20240308,110800,17532845,2300,2300,2300,2300,64
20240308,110700,17385645,2315,2305,2315,2305,37
20240308,110600,17300015,2300,2300,2300,2300,5
20240308,110500,17288515,2300,2300,2300,2300,21
20240308,110400,17240215,2300,2300,2300,2300,7
20240308,110300,17224115,2315,2310,2315,2310,34
20240308,110200,17145545,2305,2300,2305,2300,52
20240308,110100,17025930,2300,2300,2300,2300,4
20240308,110000,17016730,2300,2300,2300,2300,3
20240308,105900,17009830,2300,2305,2310,2300,41
20240308,105800,16915320,2300,2300,2300,2300,3
20240308,105700,16908420,2300,2300,2300,2300,52
20240308,105600,16788820,2310,2310,2310,2310,33
20240308,105500,16712590,2305,2305,2305,2305,5
20240308,105400,16701065,2300,2300,2300,2300,0
20240308,105300,16701065,2300,2300,2300,2300,41
20240308,105200,16606765,2300,2300,2300,2300,4
20240308,105100,16597565,2300,2300,2300,2300,4
20240308,105000,16588365,2300,2305,2305,2300,48
20240308,104900,16477740,2305,2305,2305,2305,3
20240308,104800,16470825,2305,2315,2315,2305,26
20240308,104700,16410675,2310,2305,2310,2305,18
20240308,104600,16369105,2305,2305,2305,2305,45
20240308,104500,16265380,2305,2305,2305,2305,4
20240308,104400,16256160,2305,2305,2305,2305,3
20240308,104300,16249245,2310,2310,2310,2310,37
20240308,104200,16163775,2305,2305,2305,2305,6
20240308,104100,16149945,2305,2305,2305,2305,0
20240308,104000,16149945,2305,2315,2315,2305,70
20240308,103900,15988225,2305,2305,2305,2305,4
20240308,103800,15979005,2305,2305,2305,2305,2
20240308,103700,15974395,2305,2305,2305,2305,47
20240308,103600,15866060,2305,2310,2310,2305,41
20240308,103500,15771365,2305,2305,2305,2305,3
20240308,103400,15764450,2305,2305,2305,2305,43
20240308,103300,15665335,2315,2310,2315,2310,37
20240308,103200,15579710,2300,2300,2300,2300,0
20240308,103100,15579710,2300,2300,2300,2300,65
20240308,103000,15430210,2300,2300,2300,2300,1
20240308,102900,15427910,2305,2305,2305,2305,2
20240308,102800,15423300,2310,2300,2310,2300,61
20240308,102700,15282740,2300,2300,2300,2300,3
20240308,102600,15275840,2300,2300,2300,2300,4
20240308,102500,15266640,2300,2305,2305,2300,41
20240308,102400,15172150,2300,2300,2300,2300,4
20240308,102300,15162950,2300,2300,2300,2300,3
20240308,102200,15156050,2300,2300,2300,2300,30
20240308,102100,15087050,2315,2305,2315,2305,38
20240308,102000,14999135,2300,2300,2300,2300,0
20240308,101900,14999135,2300,2300,2300,2300,3
20240308,101800,14992235,2300,2300,2300,2300,48
20240308,101700,14881835,2300,2315,2315,2300,5043
20240308,101600,3278165,2305,2305,2305,2305,2
20240308,101500,3273555,2305,2305,2305,2305,39
20240308,101400,3183660,2305,2305,2305,2305,3
20240308,101300,3176745,2315,2310,2315,2310,37
20240308,101200,3091120,2305,2305,2305,2305,59
20240308,101100,2955125,2305,2305,2305,2305,5
20240308,101000,2943600,2315,2315,2315,2315,0
20240308,100900,2943600,2315,2310,2315,2310,38
20240308,100800,2855755,2305,2305,2305,2305,5
20240308,100700,2844230,2305,2305,2305,2305,2
20240308,100600,2839620,2305,2315,2315,2305,41
20240308,100500,2744745,2305,2305,2305,2305,3
20240308,100400,2737830,2305,2315,2315,2305,5
20240308,100300,2726275,2320,2330,2330,2320,6
20240308,100200,2712315,2330,2320,2335,2320,30
20240308,100100,2642575,2310,2310,2310,2310,4
20240308,100000,2633335,2310,2330,2335,2310,91
20240308,095900,2422330,2330,2320,2330,2320,6
20240308,095800,2408385,2310,2310,2310,2310,0
20240308,095700,2408385,2310,2310,2310,2310,30
20240308,095600,2339085,2335,2330,2335,2310,19
20240308,095500,2294800,2330,2325,2330,2325,20
20240308,095400,2248215,2315,2310,2315,2310,43
20240308,095300,2148870,2310,2310,2310,2310,5
20240308,095200,2137320,2310,2310,2310,2310,2
20240308,095100,2132700,2310,2310,2310,2310,4
20240308,095000,2123460,2310,2310,2310,2310,3
20240308,094900,2116530,2340,2335,2340,2335,58
20240308,094800,1980835,2335,2335,2335,2335,10
20240308,094700,1957485,2325,2325,2325,2325,2
20240308,094600,1952835,2315,2315,2315,2315,5
20240308,094500,1941260,2310,2310,2310,2310,3
20240308,094400,1934330,2310,2310,2310,2310,4
20240308,094300,1925090,2310,2310,2310,2310,3
20240308,094200,1918160,2340,2340,2340,2335,48
20240308,094100,1805870,2335,2335,2335,2335,17
20240308,094000,1766175,2330,2325,2330,2325,18
20240308,093900,1724255,2315,2315,2315,2315,2
20240308,093800,1719625,2310,2310,2310,2310,5
20240308,093700,1708075,2310,2310,2310,2310,0
20240308,093600,1708075,2310,2310,2310,2310,7
20240308,093500,1691905,2310,2310,2310,2310,0
20240308,093400,1691905,2310,2340,2340,2310,40
20240308,093300,1598395,2340,2305,2340,2305,5
20240308,093200,1586800,2340,2305,2340,2305,6
20240308,093100,1572905,2305,2340,2340,2305,41
20240308,093000,1477105,2340,2335,2340,2335,29
20240308,092900,1409260,2325,2325,2325,2325,5
20240308,092800,1397635,2315,2315,2315,2315,3
20240308,092700,1390690,2340,2305,2340,2305,7
20240308,092600,1374485,2340,2340,2340,2340,2
20240308,092500,1369805,2305,2305,2305,2305,1
20240308,092400,1367500,2340,2340,2340,2305,9
20240308,092300,1346615,2305,2305,2305,2305,2
20240308,092200,1342005,2340,2340,2340,2305,47
20240308,092100,1232200,2305,2305,2305,2305,3
20240308,092000,1225285,2340,2305,2340,2305,7
20240308,091900,1209080,2340,2340,2340,2305,41
20240308,091800,1113175,2340,2340,2340,2305,11
20240308,091700,1087645,2305,2305,2305,2305,2
20240308,091600,1083035,2340,2335,2340,2335,38
20240308,091500,994135,2340,2340,2340,2340,27
20240308,091400,930955,2330,2330,2330,2330,3
20240308,091300,923965,2325,2325,2325,2325,4
20240308,091200,914665,2315,2315,2315,2315,4
20240308,091100,905405,2305,2305,2305,2305,3
20240308,091000,898490,2305,2305,2305,2305,3
20240308,090900,891575,2305,2305,2305,2305,4
20240308,090800,882355,2305,2305,2305,2305,4
20240308,090700,873135,2345,2340,2350,2340,312
20240308,090600,140320,2330,2330,2330,2330,2
20240308,090500,135660,2325,2325,2325,2325,5
20240308,090400,124035,2315,2315,2315,2315,0
20240308,090300,124035,2315,2315,2315,2315,3
20240308,090200,117090,2310,2310,2310,2310,4
20240308,090100,107850,2310,2310,2310,2310,6
20240308,090000,93990,2345,2350,2350,2345,40