stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,212700,46640550,2335,2335,2335,2335,48
20240311,212600,46640550,2335,2335,2335,2335,0
20240311,212500,46640550,2335,2335,2335,2335,0
20240311,212400,46640550,2335,2335,2335,2335,0
20240311,212300,46640550,2335,2335,2335,2335,0
20240311,212200,46640550,2335,2335,2335,2335,0
20240311,212100,46640550,2335,2335,2335,2335,0
20240311,212000,46640550,2335,2335,2335,2335,0
20240311,211900,46640550,2335,2335,2335,2335,0
20240311,211800,46640550,2335,2335,2335,2335,0
20240311,211700,46640550,2335,2335,2335,2335,0
20240311,211600,46640550,2335,2335,2335,2335,0
20240311,211500,46640550,2335,2335,2335,2335,0
20240311,211400,46640550,2335,2335,2335,2335,0
20240311,211300,46640550,2335,2335,2335,2335,0
20240311,211200,46640550,2335,2335,2335,2335,0
20240311,211100,46640550,2335,2335,2335,2335,0
20240311,211000,46640550,2335,2335,2335,2335,0
20240311,210900,46640550,2335,2335,2335,2335,0
20240311,210800,46640550,2335,2335,2335,2335,0
20240311,210700,46640550,2335,2335,2335,2335,0
20240311,210600,46640550,2335,2335,2335,2335,0
20240311,210500,46640550,2335,2335,2335,2335,0
20240311,210400,46640550,2335,2335,2335,2335,0
20240311,210300,46640550,2335,2335,2335,2335,0
20240311,210200,46640550,2335,2335,2335,2335,0
20240311,210100,46640550,2335,2335,2335,2335,0
20240311,210000,46640550,2335,2335,2335,2335,0
20240311,205900,46640550,2335,2335,2335,2335,0
20240311,205800,46640550,2335,2335,2335,2335,0
20240311,205700,46640550,2335,2335,2335,2335,48
20240311,205600,46640550,2335,2335,2335,2335,0
20240311,205500,46640550,2335,2335,2335,2335,0
20240311,205400,46640550,2335,2335,2335,2335,0
20240311,205300,46640550,2335,2335,2335,2335,0
20240311,205200,46640550,2335,2335,2335,2335,0
20240311,205100,46640550,2335,2335,2335,2335,0
20240311,205000,46640550,2335,2335,2335,2335,0
20240311,204900,46640550,2335,2335,2335,2335,0
20240311,204800,46640550,2335,2335,2335,2335,0
20240311,204700,46640550,2335,2335,2335,2335,0
20240311,204600,46640550,2335,2335,2335,2335,0
20240311,204500,46640550,2335,2335,2335,2335,0
20240311,204400,46640550,2335,2335,2335,2335,0
20240311,204300,46640550,2335,2335,2335,2335,0
20240311,204200,46640550,2335,2335,2335,2335,0
20240311,204100,46640550,2335,2335,2335,2335,0
20240311,204000,46640550,2335,2335,2335,2335,0
20240311,203900,46640550,2335,2335,2335,2335,0
20240311,203800,46640550,2335,2335,2335,2335,0
20240311,203700,46640550,2335,2335,2335,2335,0
20240311,203600,46640550,2335,2335,2335,2335,0
20240311,203500,46640550,2335,2335,2335,2335,0
20240311,203400,46640550,2335,2335,2335,2335,0
20240311,203300,46640550,2335,2335,2335,2335,0
20240311,203200,46640550,2335,2335,2335,2335,0
20240311,203100,46640550,2335,2335,2335,2335,0
20240311,203000,46640550,2335,2335,2335,2335,0
20240311,202900,46640550,2335,2335,2335,2335,0
20240311,202800,46640550,2335,2335,2335,2335,0
20240311,202700,46640550,2335,2335,2335,2335,48
20240311,202600,46640550,2335,2335,2335,2335,0
20240311,202500,46640550,2335,2335,2335,2335,0
20240311,202400,46640550,2335,2335,2335,2335,0
20240311,202300,46640550,2335,2335,2335,2335,0
20240311,202200,46640550,2335,2335,2335,2335,0
20240311,202100,46640550,2335,2335,2335,2335,0
20240311,202000,46640550,2335,2335,2335,2335,0
20240311,201900,46640550,2335,2335,2335,2335,0
20240311,201800,46640550,2335,2335,2335,2335,0
20240311,201700,46640550,2335,2335,2335,2335,0
20240311,201600,46640550,2335,2335,2335,2335,0
20240311,201500,46640550,2335,2335,2335,2335,0
20240311,201400,46640550,2335,2335,2335,2335,0
20240311,201300,46640550,2335,2335,2335,2335,0
20240311,201200,46640550,2335,2335,2335,2335,0
20240311,201100,46640550,2335,2335,2335,2335,0
20240311,201000,46640550,2335,2335,2335,2335,0
20240311,200900,46640550,2335,2335,2335,2335,0
20240311,200800,46640550,2335,2335,2335,2335,0
20240311,200700,46640550,2335,2335,2335,2335,0
20240311,200600,46640550,2335,2335,2335,2335,0
20240311,200500,46640550,2335,2335,2335,2335,0
20240311,200400,46640550,2335,2335,2335,2335,0
20240311,200300,46640550,2335,2335,2335,2335,0
20240311,200200,46640550,2335,2335,2335,2335,0
20240311,200100,46640550,2335,2335,2335,2335,0
20240311,200000,46640550,2335,2335,2335,2335,0
20240311,195900,46640550,2335,2335,2335,2335,0
20240311,195800,46640550,2335,2335,2335,2335,0
20240311,195700,46640550,2335,2335,2335,2335,48
20240311,195600,46640550,2335,2335,2335,2335,0
20240311,195500,46640550,2335,2335,2335,2335,0
20240311,195400,46640550,2335,2335,2335,2335,0
20240311,195300,46640550,2335,2335,2335,2335,0
20240311,195200,46640550,2335,2335,2335,2335,0
20240311,195100,46640550,2335,2335,2335,2335,0
20240311,195000,46640550,2335,2335,2335,2335,0
20240311,194900,46640550,2335,2335,2335,2335,0
20240311,194800,46640550,2335,2335,2335,2335,0
20240311,194700,46640550,2335,2335,2335,2335,0
20240311,194600,46640550,2335,2335,2335,2335,0
20240311,194500,46640550,2335,2335,2335,2335,0
20240311,194400,46640550,2335,2335,2335,2335,0
20240311,194300,46640550,2335,2335,2335,2335,0
20240311,194200,46640550,2335,2335,2335,2335,0
20240311,194100,46640550,2335,2335,2335,2335,0
20240311,194000,46640550,2335,2335,2335,2335,0
20240311,193900,46640550,2335,2335,2335,2335,0
20240311,193800,46640550,2335,2335,2335,2335,0
20240311,193700,46640550,2335,2335,2335,2335,0
20240311,193600,46640550,2335,2335,2335,2335,0
20240311,193500,46640550,2335,2335,2335,2335,0
20240311,193400,46640550,2335,2335,2335,2335,0
20240311,193300,46640550,2335,2335,2335,2335,0
20240311,193200,46640550,2335,2335,2335,2335,0
20240311,193100,46640550,2335,2335,2335,2335,0
20240311,193000,46640550,2335,2335,2335,2335,0
20240311,192900,46640550,2335,2335,2335,2335,0
20240311,192800,46640550,2335,2335,2335,2335,0
20240311,192700,46640550,2335,2335,2335,2335,48
20240311,192600,46640550,2335,2335,2335,2335,0
20240311,192500,46640550,2335,2335,2335,2335,0
20240311,192400,46640550,2335,2335,2335,2335,0
20240311,192300,46640550,2335,2335,2335,2335,0
20240311,192200,46640550,2335,2335,2335,2335,0
20240311,192100,46640550,2335,2335,2335,2335,0
20240311,192000,46640550,2335,2335,2335,2335,0
20240311,191900,46640550,2335,2335,2335,2335,0
20240311,191800,46640550,2335,2335,2335,2335,0
20240311,191700,46640550,2335,2335,2335,2335,0
20240311,191600,46640550,2335,2335,2335,2335,0
20240311,191500,46640550,2335,2335,2335,2335,0
20240311,191400,46640550,2335,2335,2335,2335,0
20240311,191300,46640550,2335,2335,2335,2335,0
20240311,191200,46640550,2335,2335,2335,2335,0
20240311,191100,46640550,2335,2335,2335,2335,0
20240311,191000,46640550,2335,2335,2335,2335,0
20240311,190900,46640550,2335,2335,2335,2335,0
20240311,190800,46640550,2335,2335,2335,2335,0
20240311,190700,46640550,2335,2335,2335,2335,0
20240311,190600,46640550,2335,2335,2335,2335,0
20240311,190500,46640550,2335,2335,2335,2335,0
20240311,190400,46640550,2335,2335,2335,2335,0
20240311,190300,46640550,2335,2335,2335,2335,0
20240311,190200,46640550,2335,2335,2335,2335,0
20240311,190100,46640550,2335,2335,2335,2335,0
20240311,190000,46640550,2335,2335,2335,2335,0
20240311,185900,46640550,2335,2335,2335,2335,0
20240311,185800,46640550,2335,2335,2335,2335,0
20240311,185700,46640550,2335,2335,2335,2335,48
20240311,185600,46640550,2335,2335,2335,2335,0
20240311,185500,46640550,2335,2335,2335,2335,0
20240311,185400,46640550,2335,2335,2335,2335,0
20240311,185300,46640550,2335,2335,2335,2335,0
20240311,185200,46640550,2335,2335,2335,2335,0
20240311,185100,46640550,2335,2335,2335,2335,0
20240311,185000,46640550,2335,2335,2335,2335,0
20240311,184900,46640550,2335,2335,2335,2335,0
20240311,184800,46640550,2335,2335,2335,2335,0
20240311,184700,46640550,2335,2335,2335,2335,0
20240311,184600,46640550,2335,2335,2335,2335,0
20240311,184500,46640550,2335,2335,2335,2335,0
20240311,184400,46640550,2335,2335,2335,2335,0
20240311,184300,46640550,2335,2335,2335,2335,0
20240311,184200,46640550,2335,2335,2335,2335,0
20240311,184100,46640550,2335,2335,2335,2335,0
20240311,184000,46640550,2335,2335,2335,2335,0
20240311,183900,46640550,2335,2335,2335,2335,0
20240311,183800,46640550,2335,2335,2335,2335,0
20240311,183700,46640550,2335,2335,2335,2335,0
20240311,183600,46640550,2335,2335,2335,2335,0
20240311,183500,46640550,2335,2335,2335,2335,0
20240311,183400,46640550,2335,2335,2335,2335,0
20240311,183300,46640550,2335,2335,2335,2335,0
20240311,183200,46640550,2335,2335,2335,2335,0
20240311,183100,46640550,2335,2335,2335,2335,0
20240311,183000,46640550,2335,2335,2335,2335,0
20240311,182900,46640550,2335,2335,2335,2335,0
20240311,182800,46640550,2335,2335,2335,2335,0
20240311,182700,46640550,2335,2335,2335,2335,48
20240311,182600,46640550,2335,2335,2335,2335,0
20240311,182500,46640550,2335,2335,2335,2335,0
20240311,182400,46640550,2335,2335,2335,2335,0
20240311,182300,46640550,2335,2335,2335,2335,0
20240311,182200,46640550,2335,2335,2335,2335,0
20240311,182100,46640550,2335,2335,2335,2335,0
20240311,182000,46640550,2335,2335,2335,2335,0
20240311,181900,46640550,2335,2335,2335,2335,0
20240311,181800,46640550,2335,2335,2335,2335,0
20240311,181700,46640550,2335,2335,2335,2335,0
20240311,181600,46640550,2335,2335,2335,2335,0
20240311,181500,46640550,2335,2335,2335,2335,0
20240311,181400,46640550,2335,2335,2335,2335,0
20240311,181300,46640550,2335,2335,2335,2335,0
20240311,181200,46640550,2335,2335,2335,2335,0
20240311,181100,46640550,2335,2335,2335,2335,0
20240311,181000,46640550,2335,2335,2335,2335,0
20240311,180900,46640550,2335,2335,2335,2335,0
20240311,180800,46640550,2335,2335,2335,2335,0
20240311,180700,46640550,2335,2335,2335,2335,0
20240311,180600,46640550,2335,2335,2335,2335,0
20240311,180500,46640550,2335,2335,2335,2335,0
20240311,180400,46640550,2335,2335,2335,2335,0
20240311,180300,46640550,2335,2335,2335,2335,0
20240311,180200,46640550,2335,2335,2335,2335,0
20240311,180100,46640550,2335,2335,2335,2335,0
20240311,180000,46640550,2335,2335,2335,2335,0
20240311,175900,46640550,2335,2335,2335,2335,0
20240311,175800,46640550,2335,2335,2335,2335,0
20240311,175700,46640550,2335,2335,2335,2335,48
20240311,175600,46640550,2335,2335,2335,2335,0
20240311,175500,46640550,2335,2335,2335,2335,0
20240311,175400,46640550,2335,2335,2335,2335,0
20240311,175300,46640550,2335,2335,2335,2335,0
20240311,175200,46640550,2335,2335,2335,2335,0
20240311,175100,46640550,2335,2335,2335,2335,0
20240311,175000,46640550,2335,2335,2335,2335,0
20240311,174900,46640550,2335,2335,2335,2335,0
20240311,174800,46640550,2335,2335,2335,2335,0
20240311,174700,46640550,2335,2335,2335,2335,0
20240311,174600,46640550,2335,2335,2335,2335,0
20240311,174500,46640550,2335,2335,2335,2335,0
20240311,174400,46640550,2335,2335,2335,2335,0
20240311,174300,46640550,2335,2335,2335,2335,0
20240311,174200,46640550,2335,2335,2335,2335,0
20240311,174100,46640550,2335,2335,2335,2335,0
20240311,174000,46640550,2335,2335,2335,2335,0
20240311,173900,46640550,2335,2335,2335,2335,0
20240311,173800,46640550,2335,2335,2335,2335,0
20240311,173700,46640550,2335,2335,2335,2335,0
20240311,173600,46640550,2335,2335,2335,2335,0
20240311,173500,46640550,2335,2335,2335,2335,0
20240311,173400,46640550,2335,2335,2335,2335,0
20240311,173300,46640550,2335,2335,2335,2335,0
20240311,173200,46640550,2335,2335,2335,2335,0
20240311,173100,46640550,2335,2335,2335,2335,0
20240311,173000,46640550,2335,2335,2335,2335,0
20240311,172900,46640550,2335,2335,2335,2335,0
20240311,172800,46640550,2335,2335,2335,2335,0
20240311,172700,46640550,2335,2335,2335,2335,48
20240311,172600,46640550,2335,2335,2335,2335,0
20240311,172500,46640550,2335,2335,2335,2335,0
20240311,172400,46640550,2335,2335,2335,2335,0
20240311,172300,46640550,2335,2335,2335,2335,0
20240311,172200,46640550,2335,2335,2335,2335,0
20240311,172100,46640550,2335,2335,2335,2335,0
20240311,172000,46640550,2335,2335,2335,2335,0
20240311,171900,46640550,2335,2335,2335,2335,0
20240311,171800,46640550,2335,2335,2335,2335,0
20240311,171700,46640550,2335,2335,2335,2335,0
20240311,171600,46640550,2335,2335,2335,2335,0
20240311,171500,46640550,2335,2335,2335,2335,0
20240311,171400,46640550,2335,2335,2335,2335,0
20240311,171300,46640550,2335,2335,2335,2335,0
20240311,171200,46640550,2335,2335,2335,2335,0
20240311,171100,46640550,2335,2335,2335,2335,0
20240311,171000,46640550,2335,2335,2335,2335,0
20240311,170900,46640550,2335,2335,2335,2335,0
20240311,170800,46640550,2335,2335,2335,2335,0
20240311,170700,46640550,2335,2335,2335,2335,0
20240311,170600,46640550,2335,2335,2335,2335,0
20240311,170500,46640550,2335,2335,2335,2335,0
20240311,170400,46640550,2335,2335,2335,2335,0
20240311,170300,46640550,2335,2335,2335,2335,0
20240311,170200,46640550,2335,2335,2335,2335,0
20240311,170100,46640550,2335,2335,2335,2335,0
20240311,170000,46640550,2335,2335,2335,2335,0
20240311,165900,46640550,2335,2335,2335,2335,0
20240311,165800,46640550,2335,2335,2335,2335,0
20240311,165700,46640550,2335,2335,2335,2335,48
20240311,165600,46640550,2335,2335,2335,2335,0
20240311,165500,46640550,2335,2335,2335,2335,0
20240311,165400,46640550,2335,2335,2335,2335,0
20240311,165300,46640550,2335,2335,2335,2335,0
20240311,165200,46640550,2335,2335,2335,2335,0
20240311,165100,46640550,2335,2335,2335,2335,0
20240311,165000,46640550,2335,2335,2335,2335,0
20240311,164900,46640550,2335,2335,2335,2335,0
20240311,164800,46640550,2335,2335,2335,2335,0
20240311,164700,46640550,2335,2335,2335,2335,0
20240311,164600,46640550,2335,2335,2335,2335,0
20240311,164500,46640550,2335,2335,2335,2335,0
20240311,164400,46640550,2335,2335,2335,2335,0
20240311,164300,46640550,2335,2335,2335,2335,0
20240311,164200,46640550,2335,2335,2335,2335,0
20240311,164100,46640550,2335,2335,2335,2335,0
20240311,164000,46640550,2335,2335,2335,2335,0
20240311,163900,46640550,2335,2335,2335,2335,0
20240311,163800,46640550,2335,2335,2335,2335,0
20240311,163700,46640550,2335,2335,2335,2335,0
20240311,163600,46640550,2335,2335,2335,2335,0
20240311,163500,46640550,2335,2335,2335,2335,0
20240311,163400,46640550,2335,2335,2335,2335,0
20240311,163300,46640550,2335,2335,2335,2335,0
20240311,163200,46640550,2335,2335,2335,2335,0
20240311,163100,46640550,2335,2335,2335,2335,0
20240311,163000,46640550,2335,2335,2335,2335,0
20240311,162900,46640550,2335,2335,2335,2335,0
20240311,162800,46640550,2335,2335,2335,2335,0
20240311,162700,46640550,2335,2335,2335,2335,48
20240311,162600,46640550,2335,2335,2335,2335,0
20240311,162500,46640550,2335,2335,2335,2335,0
20240311,162400,46640550,2335,2335,2335,2335,0
20240311,162300,46640550,2335,2335,2335,2335,0
20240311,162200,46640550,2335,2335,2335,2335,0
20240311,162100,46640550,2335,2335,2335,2335,0
20240311,162000,46640550,2335,2335,2335,2335,0
20240311,161900,46640550,2335,2335,2335,2335,0
20240311,161800,46640550,2335,2335,2335,2335,0
20240311,161700,46640550,2335,2335,2335,2335,0
20240311,161600,46640550,2335,2335,2335,2335,0
20240311,161500,46640550,2335,2335,2335,2335,0
20240311,161400,46640550,2335,2335,2335,2335,0
20240311,161300,46640550,2335,2335,2335,2335,0
20240311,161200,46640550,2335,2335,2335,2335,0
20240311,161100,46640550,2335,2335,2335,2335,0
20240311,161000,46640550,2335,2335,2335,2335,0
20240311,160900,46640550,2335,2335,2335,2335,0
20240311,160800,46640550,2335,2335,2335,2335,0
20240311,160700,46640550,2335,2335,2335,2335,0
20240311,160600,46640550,2335,2335,2335,2335,0
20240311,160500,46640550,2335,2335,2335,2335,0
20240311,160400,46640550,2335,2335,2335,2335,0
20240311,160300,46640550,2335,2335,2335,2335,0
20240311,160200,46640550,2335,2335,2335,2335,0
20240311,160100,46640550,2335,2335,2335,2335,0
20240311,160000,46640550,2335,2335,2335,2335,0
20240311,155900,46640550,2335,2335,2335,2335,0
20240311,155800,46640550,2335,2335,2335,2335,0
20240311,155700,46640550,2335,2335,2335,2335,48
20240311,155600,46640550,2335,2335,2335,2335,0
20240311,155500,46640550,2335,2335,2335,2335,0
20240311,155400,46640550,2335,2335,2335,2335,0
20240311,155300,46640550,2335,2335,2335,2335,0
20240311,155200,46640550,2335,2335,2335,2335,0
20240311,155100,46640550,2335,2335,2335,2335,0
20240311,155000,46640550,2335,2335,2335,2335,0
20240311,154900,46640550,2335,2335,2335,2335,0
20240311,154800,46640550,2335,2335,2335,2335,0
20240311,154700,46640550,2335,2335,2335,2335,0
20240311,154600,46640550,2335,2335,2335,2335,0
20240311,154500,46640550,2335,2335,2335,2335,0
20240311,154400,46640550,2335,2335,2335,2335,0
20240311,154300,46640550,2335,2335,2335,2335,0
20240311,154200,46640550,2335,2335,2335,2335,0
20240311,154100,46640550,2335,2335,2335,2335,0
20240311,154000,46640550,2335,2335,2335,2335,0
20240311,153900,46640550,2335,2335,2335,2335,0
20240311,153800,46640550,2335,2335,2335,2335,0
20240311,153700,46640550,2335,2335,2335,2335,0
20240311,153600,46640550,2335,2335,2335,2335,0
20240311,153500,46640550,2335,2335,2335,2335,0
20240311,153400,46640550,2335,2335,2335,2335,0
20240311,153300,46640550,2335,2335,2335,2335,0
20240311,153200,46640550,2335,2335,2335,2335,0
20240311,153100,46640550,2335,2335,2335,2335,0
20240311,153000,46640550,2335,2335,2335,2335,48
20240311,152900,46528470,2340,2340,2340,2340,0
20240311,152800,46528470,2340,2340,2340,2340,0
20240311,152700,46528470,2340,2340,2340,2340,0
20240311,152600,46528470,2340,2340,2340,2340,0
20240311,152500,46528470,2340,2340,2340,2340,0
20240311,152400,46528470,2340,2340,2340,2340,0
20240311,152300,46528470,2340,2340,2340,2340,0
20240311,152200,46528470,2340,2340,2340,2340,0
20240311,152100,46528470,2340,2340,2340,2340,0
20240311,152000,46528470,2340,2340,2340,2340,0
20240311,151900,46528470,2340,2335,2340,2335,5
20240311,151800,46516775,2340,2340,2340,2335,48
20240311,151700,46404470,2340,2340,2340,2340,0
20240311,151600,46404470,2340,2340,2340,2340,5
20240311,151500,46392770,2340,2340,2340,2340,5
20240311,151400,46381070,2340,2340,2340,2335,63
20240311,151300,46233755,2340,2315,2340,2315,295
20240311,151200,45548325,2315,2300,2315,2300,50
20240311,151100,45433295,2315,2315,2315,2315,0
20240311,151000,45433295,2315,2315,2315,2315,37
20240311,150900,45347640,2315,2315,2315,2315,0
20240311,150800,45347640,2315,2315,2315,2315,0
20240311,150700,45347640,2315,2315,2315,2315,0
20240311,150600,45347640,2315,2315,2315,2315,37
20240311,150500,45261985,2315,2315,2315,2315,0
20240311,150400,45261985,2315,2315,2315,2315,36
20240311,150300,45178645,2305,2305,2305,2305,1
20240311,150200,45176340,2295,2295,2295,2295,0
20240311,150100,45176340,2295,2295,2295,2295,0
20240311,150000,45176340,2295,2300,2305,2295,39
20240311,145900,45086565,2300,2295,2300,2295,10
20240311,145800,45063600,2295,2295,2295,2295,0
20240311,145700,45063600,2295,2300,2300,2295,7
20240311,145600,45047530,2310,2310,2310,2310,5
20240311,145500,45035980,2305,2300,2305,2300,33
20240311,145400,44960020,2300,2300,2300,2300,0
20240311,145300,44960020,2300,2300,2300,2300,15
20240311,145200,44925520,2310,2310,2310,2310,7
20240311,145100,44909350,2305,2305,2305,2305,30
20240311,145000,44840200,2300,2300,2300,2300,22
20240311,144900,44789600,2300,2300,2300,2300,8
20240311,144800,44771200,2310,2310,2310,2310,37
20240311,144700,44685730,2300,2300,2300,2300,300
20240311,144600,43995730,2300,2315,2315,2300,21
20240311,144500,43947210,2335,2335,2335,2335,0
20240311,144400,43947210,2335,2335,2335,2335,0
20240311,144300,43947210,2335,2320,2335,2320,37
20240311,144200,43861160,2335,2335,2335,2335,0
20240311,144100,43861160,2335,2335,2335,2335,0
20240311,144000,43861160,2335,2335,2335,2335,76
20240311,143900,43683700,2340,2335,2340,2335,29
20240311,143800,43615950,2335,2320,2335,2320,939
20240311,143700,41423700,2325,2320,2325,2320,31
20240311,143600,41351775,2310,2310,2310,2310,0
20240311,143500,41351775,2310,2310,2310,2310,18
20240311,143400,41310195,2325,2325,2325,2325,0
20240311,143300,41310195,2325,2320,2325,2320,37
20240311,143200,41224245,2310,2310,2310,2310,0
20240311,143100,41224245,2310,2310,2310,2310,0
20240311,143000,41224245,2310,2310,2310,2310,0
20240311,142900,41224245,2310,2330,2335,2310,26
20240311,142800,41163770,2330,2320,2330,2320,17
20240311,142700,41124245,2325,2325,2325,2325,33
20240311,142600,41047520,2330,2310,2330,2310,476
20240311,142500,39942140,2315,2315,2315,2315,7
20240311,142400,39925935,2310,2300,2310,2300,30
20240311,142300,39856825,2310,2310,2310,2310,0
20240311,142200,39856825,2310,2310,2310,2310,8
20240311,142100,39838345,2305,2295,2310,2295,45
20240311,142000,39734805,2295,2295,2295,2295,0
20240311,141900,39734805,2295,2295,2295,2295,30
20240311,141800,39665955,2305,2305,2305,2305,0
20240311,141700,39665955,2305,2300,2305,2300,37
20240311,141600,39580850,2295,2295,2295,2295,0
20240311,141500,39580850,2295,2295,2295,2295,0
20240311,141400,39580850,2295,2295,2295,2295,15
20240311,141300,39546425,2310,2310,2310,2310,0
20240311,141200,39546425,2310,2300,2310,2300,37
20240311,141100,39461145,2310,2310,2310,2310,0
20240311,141000,39461145,2310,2310,2310,2310,0
20240311,140900,39461145,2310,2300,2310,2300,37
20240311,140800,39375800,2310,2310,2310,2310,0
20240311,140700,39375800,2310,2310,2310,2310,0
20240311,140600,39375800,2310,2305,2310,2305,18
20240311,140500,39334290,2305,2300,2305,2300,20
20240311,140400,39288215,2300,2300,2300,2300,10
20240311,140300,39265215,2305,2305,2305,2305,7
20240311,140200,39249080,2305,2300,2305,2300,30
20240311,140100,39179965,2295,2295,2295,2295,14
20240311,140000,39147835,2310,2310,2310,2310,0
20240311,135900,39147835,2310,2310,2310,2310,5
20240311,135800,39136285,2305,2295,2305,2295,47
20240311,135700,39028185,2295,2295,2295,2295,0
20240311,135600,39028185,2295,2295,2295,2295,23
20240311,135500,38975400,2305,2305,2305,2305,0
20240311,135400,38975400,2305,2305,2305,2305,0
20240311,135300,38975400,2305,2300,2305,2300,37
20240311,135200,38890210,2305,2305,2305,2305,0
20240311,135100,38890210,2305,2305,2305,2305,24
20240311,135000,38834890,2300,2295,2300,2295,28
20240311,134900,38770565,2295,2295,2295,2295,0
20240311,134800,38770565,2295,2295,2295,2295,15
20240311,134700,38736140,2300,2295,2300,2295,8
20240311,134600,38717775,2310,2300,2310,2300,37
20240311,134500,38632595,2305,2305,2305,2305,1
20240311,134400,38630290,2305,2305,2305,2305,0
20240311,134300,38630290,2305,2300,2305,2300,37
20240311,134200,38545115,2295,2295,2295,2295,14
20240311,134100,38512985,2305,2305,2305,2305,0
20240311,134000,38512985,2305,2305,2305,2305,0
20240311,133900,38512985,2305,2305,2305,2305,34
20240311,133800,38434615,2300,2300,2300,2300,3
20240311,133700,38427715,2300,2295,2300,2295,26
20240311,133600,38368035,2305,2305,2305,2305,0
20240311,133500,38368035,2305,2300,2305,2300,37
20240311,133400,38282890,2295,2295,2295,2295,0
20240311,133300,38282890,2295,2295,2295,2295,15
20240311,133200,38248465,2305,2305,2305,2305,0
20240311,133100,38248465,2305,2300,2305,2300,37
20240311,133000,38163290,2310,2310,2310,2310,0
20240311,132900,38163290,2310,2310,2310,2310,0
20240311,132800,38163290,2310,2310,2310,2310,5
20240311,132700,38151740,2305,2300,2305,2300,32
20240311,132600,38078065,2300,2300,2300,2300,2
20240311,132500,38073465,2310,2310,2310,2310,0
20240311,132400,38073465,2310,2310,2310,2310,15
20240311,132300,38038815,2305,2300,2305,2300,22
20240311,132200,37988140,2300,2295,2300,2295,17
20240311,132100,37949115,2300,2300,2300,2300,0
20240311,132000,37949115,2300,2300,2305,2300,51
20240311,131900,37831695,2295,2295,2295,2295,15
20240311,131800,37797270,2315,2315,2315,2315,0
20240311,131700,37797270,2315,2315,2315,2315,0
20240311,131600,37797270,2315,2315,2315,2315,0
20240311,131500,37797270,2315,2305,2315,2305,38
20240311,131400,37709490,2315,2315,2315,2315,0
20240311,131300,37709490,2315,2315,2315,2315,0
20240311,131200,37709490,2315,2310,2315,2310,3
20240311,131100,37702550,2310,2300,2310,2300,34
20240311,131000,37624145,2310,2310,2310,2310,0
20240311,130900,37624145,2310,2305,2310,2305,31
20240311,130800,37552685,2300,2300,2300,2300,6
20240311,130700,37538885,2295,2295,2295,2295,21
20240311,130600,37490690,2300,2300,2300,2300,1
20240311,130500,37488390,2310,2310,2310,2310,7
20240311,130400,37472220,2305,2300,2305,2300,30
20240311,130300,37403150,2300,2305,2305,2300,14
20240311,130200,37370945,2300,2300,2300,2300,0
20240311,130100,37370945,2300,2300,2300,2300,0
20240311,130000,37370945,2300,2300,2305,2300,43
20240311,125900,37271935,2305,2305,2305,2305,0
20240311,125800,37271935,2305,2305,2305,2305,10
20240311,125700,37248885,2305,2300,2305,2300,27
20240311,125600,37186725,2295,2295,2295,2295,16
20240311,125500,37150005,2295,2295,2295,2295,0
20240311,125400,37150005,2295,2305,2305,2295,39
20240311,125300,37060260,2300,2295,2300,2295,27
20240311,125200,36998230,2295,2295,2295,2295,0
20240311,125100,36998230,2295,2295,2295,2295,15
20240311,125000,36963805,2300,2300,2300,2300,15
20240311,124900,36929305,2300,2300,2300,2300,22
20240311,124800,36878705,2295,2295,2295,2295,14
20240311,124700,36846575,2305,2305,2305,2305,0
20240311,124600,36846575,2305,2305,2305,2305,17
20240311,124500,36807390,2305,2295,2305,2295,36
20240311,124400,36724660,2305,2305,2305,2305,0
20240311,124300,36724660,2305,2305,2305,2305,0
20240311,124200,36724660,2305,2305,2305,2305,25
20240311,124100,36667035,2300,2295,2300,2295,27
20240311,124000,36605010,2295,2295,2295,2295,15
20240311,123900,36570585,2300,2300,2300,2300,0
20240311,123800,36570585,2300,2300,2305,2300,38
20240311,123700,36483180,2295,2295,2295,2295,15
20240311,123600,36448755,2305,2305,2305,2305,0
20240311,123500,36448755,2305,2305,2305,2305,0
20240311,123400,36448755,2305,2300,2305,2300,37
20240311,123300,36363530,2295,2295,2295,2295,14
20240311,123200,36331400,2295,2295,2295,2295,15
20240311,123100,36296975,2305,2305,2305,2305,21
20240311,123000,36248570,2305,2295,2305,2295,42
20240311,122900,36151990,2295,2295,2295,2295,0
20240311,122800,36151990,2295,2295,2295,2295,14
20240311,122700,36119860,2305,2300,2305,2300,22
20240311,122600,36069225,2300,2300,2300,2300,15
20240311,122500,36034725,2295,2295,2295,2295,29
20240311,122400,35968170,2290,2290,2290,2290,14
20240311,122300,35936110,2300,2300,2300,2300,0
20240311,122200,35936110,2300,2295,2300,2295,37
20240311,122100,35851045,2300,2300,2300,2300,0
20240311,122000,35851045,2300,2300,2300,2300,0
20240311,121900,35851045,2300,2295,2300,2295,37
20240311,121800,35765980,2290,2290,2290,2290,0
20240311,121700,35765980,2290,2290,2290,2290,29
20240311,121600,35699570,2295,2295,2295,2295,7
20240311,121500,35683505,2290,2300,2300,2290,3904
20240311,121400,26715465,2300,2300,2300,2300,14
20240311,121300,26683265,2305,2305,2305,2305,0
20240311,121200,26683265,2305,2305,2305,2305,1
20240311,121100,26680960,2310,2305,2310,2305,17
20240311,121000,26641765,2305,2305,2305,2305,20
20240311,120900,26595665,2305,2305,2305,2305,1
20240311,120800,26593360,2310,2310,2310,2310,0
20240311,120700,26593360,2310,2305,2310,2305,38
20240311,120600,26505675,2305,2300,2305,2300,16
20240311,120500,26468870,2305,2305,2305,2305,1
20240311,120400,26466565,2305,2305,2305,2305,13
20240311,120300,26436600,2315,2310,2315,2310,37
20240311,120200,26351015,2310,2310,2310,2310,1
20240311,120100,26348705,2325,2325,2325,2325,0
20240311,120000,26348705,2325,2325,2325,2325,0
20240311,115900,26348705,2325,2320,2325,2320,37
20240311,115800,26262755,2325,2325,2325,2325,0
20240311,115700,26262755,2325,2325,2325,2325,1
20240311,115600,26260430,2315,2310,2315,2310,28
20240311,115500,26195710,2310,2305,2310,2305,9
20240311,115400,26174960,2305,2300,2305,2300,15
20240311,115300,26140455,2310,2310,2310,2310,13
20240311,115200,26110425,2310,2305,2310,2305,24
20240311,115100,26055080,2300,2300,2300,2300,20
20240311,115000,26009080,2305,2305,2305,2305,0
20240311,114900,26009080,2305,2305,2305,2305,1
20240311,114800,26006775,2310,2305,2310,2305,24
20240311,114700,25951410,2310,2305,2310,2305,14
20240311,114600,25919135,2305,2305,2305,2305,1
20240311,114500,25916830,2315,2310,2315,2310,17
20240311,114400,25877545,2310,2305,2310,2305,21
20240311,114300,25829120,2305,2305,2305,2305,13
20240311,114200,25799155,2315,2315,2315,2315,0
20240311,114100,25799155,2315,2315,2315,2315,24
20240311,114000,25743595,2310,2305,2310,2305,22
20240311,113900,25692845,2325,2325,2325,2325,0
20240311,113800,25692845,2325,2320,2325,2320,9
20240311,113700,25671940,2320,2315,2320,2315,24
20240311,113600,25616275,2310,2310,2310,2310,4
20240311,113500,25607035,2310,2305,2310,2305,20
20240311,113400,25560925,2315,2315,2315,2315,0
20240311,113300,25560925,2315,2310,2315,2310,38
20240311,113200,25473095,2305,2305,2305,2305,20
20240311,113100,25426995,2315,2315,2315,2315,0
20240311,113000,25426995,2315,2315,2315,2315,16
20240311,112900,25389955,2310,2310,2310,2310,21
20240311,112800,25341445,2305,2305,2305,2305,15
20240311,112700,25306870,2330,2330,2330,2330,0
20240311,112600,25306870,2330,2330,2330,2330,0
20240311,112500,25306870,2330,2325,2330,2325,37
20240311,112400,25220675,2330,2310,2330,2310,24
20240311,112300,25165080,2305,2305,2305,2305,15
20240311,112200,25130505,2310,2310,2310,2310,14
20240311,112100,25098165,2310,2310,2310,2310,23
20240311,112000,25045035,2305,2305,2305,2305,23
20240311,111900,24992020,2325,2325,2325,2325,0
20240311,111800,24992020,2325,2325,2325,2325,5
20240311,111700,24980395,2320,2315,2320,2315,32
20240311,111600,24906230,2320,2320,2320,2320,0
20240311,111500,24906230,2320,2315,2320,2315,8
20240311,111400,24887700,2305,2300,2305,2300,44
20240311,111300,24786355,2300,2300,2300,2300,0
20240311,111200,24786355,2300,2300,2300,2300,36
20240311,111100,24703555,2305,2305,2305,2305,0
20240311,111000,24703555,2305,2305,2305,2305,39
20240311,110900,24613660,2300,2300,2300,2300,4
20240311,110800,24604460,2310,2310,2310,2310,0
20240311,110700,24604460,2310,2310,2310,2310,1
20240311,110600,24602150,2325,2325,2325,2325,0
20240311,110500,24602150,2325,2315,2325,2315,37
20240311,110400,24516365,2330,2330,2330,2330,0
20240311,110300,24516365,2330,2330,2330,2330,0
20240311,110200,24516365,2330,2315,2330,2315,37
20240311,110100,24430440,2325,2325,2325,2325,1
20240311,110000,24428115,2325,2320,2325,2320,12
20240311,105900,24400250,2315,2310,2315,2310,24
20240311,105800,24344765,2300,2300,2300,2300,0
20240311,105700,24344765,2300,2300,2300,2300,15
20240311,105600,24310265,2330,2330,2330,2330,0
20240311,105500,24310265,2330,2330,2330,2330,0
20240311,105400,24310265,2330,2320,2330,2320,37
20240311,105300,24224165,2330,2330,2330,2330,0
20240311,105200,24224165,2330,2330,2330,2330,0
20240311,105100,24224165,2330,2330,2330,2330,0
20240311,105000,24224165,2330,2325,2330,2325,37
20240311,104900,24138000,2330,2330,2330,2330,0
20240311,104800,24138000,2330,2330,2330,2330,0
20240311,104700,24138000,2330,2330,2330,2330,0
20240311,104600,24138000,2330,2320,2330,2320,37
20240311,104500,24051905,2330,2330,2330,2330,0
20240311,104400,24051905,2330,2330,2330,2330,0
20240311,104300,24051905,2330,2320,2330,2320,37
20240311,104200,23965785,2330,2330,2330,2330,0
20240311,104100,23965785,2330,2330,2330,2330,0
20240311,104000,23965785,2330,2330,2330,2330,0
20240311,103900,23965785,2330,2320,2330,2320,37
20240311,103800,23879700,2330,2330,2330,2330,0
20240311,103700,23879700,2330,2330,2330,2330,0
20240311,103600,23879700,2330,2330,2330,2330,0
20240311,103500,23879700,2330,2320,2330,2320,37
20240311,103400,23793580,2330,2330,2330,2330,0
20240311,103300,23793580,2330,2330,2330,2330,0
20240311,103200,23793580,2330,2330,2330,2330,0
20240311,103100,23793580,2330,2325,2330,2325,37
20240311,103000,23707410,2330,2330,2330,2330,0
20240311,102900,23707410,2330,2330,2330,2330,0
20240311,102800,23707410,2330,2330,2330,2330,0
20240311,102700,23707410,2330,2320,2330,2320,37
20240311,102600,23621300,2330,2330,2330,2330,0
20240311,102500,23621300,2330,2330,2330,2330,0
20240311,102400,23621300,2330,2330,2330,2330,0
20240311,102300,23621300,2330,2315,2330,2315,37
20240311,102200,23535260,2330,2330,2330,2330,0
20240311,102100,23535260,2330,2330,2330,2330,0
20240311,102000,23535260,2330,2320,2330,2320,37
20240311,101900,23449135,2325,2325,2325,2325,0
20240311,101800,23449135,2325,2325,2325,2325,0
20240311,101700,23449135,2325,2325,2325,2325,0
20240311,101600,23449135,2325,2320,2325,2320,37
20240311,101500,23363150,2325,2325,2325,2325,0
20240311,101400,23363150,2325,2325,2325,2325,0
20240311,101300,23363150,2325,2325,2325,2325,0
20240311,101200,23363150,2325,2325,2325,2325,37
20240311,101100,23277125,2325,2325,2325,2325,0
20240311,101000,23277125,2325,2315,2325,2315,30
20240311,100900,23207465,2300,2305,2305,2300,1472
20240311,100800,19816860,2315,2310,2315,2310,37
20240311,100700,19731240,2315,2315,2315,2315,0
20240311,100600,19731240,2315,2315,2315,2315,37
20240311,100500,19645585,2300,2300,2300,2300,0
20240311,100400,19645585,2300,2300,2300,2300,0
20240311,100300,19645585,2300,2300,2300,2300,0
20240311,100200,19645585,2300,2315,2315,2300,417
20240311,100100,18686050,2305,2305,2305,2305,8
20240311,100000,18667610,2305,2305,2305,2305,6
20240311,095900,18653780,2330,2330,2330,2330,0
20240311,095800,18653780,2330,2330,2330,2330,29
20240311,095700,18586210,2320,2315,2320,2315,9
20240311,095600,18565355,2320,2320,2320,2320,0
20240311,095500,18565355,2320,2320,2320,2320,0
20240311,095400,18565355,2320,2315,2320,2315,37
20240311,095300,18479680,2310,2310,2310,2310,0
20240311,095200,18479680,2310,2310,2310,2310,0
20240311,095100,18479680,2310,2310,2310,2310,0
20240311,095000,18479680,2310,2305,2310,2305,37
20240311,094900,18394355,2300,2300,2300,2300,1
20240311,094800,18392055,2300,2300,2300,2300,0
20240311,094700,18392055,2300,2305,2305,2300,16
20240311,094600,18355200,2305,2305,2305,2305,33
20240311,094500,18279135,2300,2300,2300,2300,8
20240311,094400,18260735,2305,2305,2305,2305,0
20240311,094300,18260735,2305,2300,2305,2300,7
20240311,094200,18244630,2300,2300,2300,2300,37
20240311,094100,18159530,2300,2300,2300,2300,0
20240311,094000,18159530,2300,2300,2300,2300,0
20240311,093900,18159530,2300,2300,2300,2300,0
20240311,093800,18159530,2300,2305,2305,2300,38
20240311,093700,18071945,2310,2310,2310,2310,0
20240311,093600,18071945,2310,2310,2310,2310,0
20240311,093500,18071945,2310,2310,2310,2310,37
20240311,093400,17986475,2300,2300,2300,2300,0
20240311,093300,17986475,2300,2300,2300,2300,4
20240311,093200,17977275,2300,2300,2300,2300,3
20240311,093100,17970375,2295,2295,2295,2295,5
20240311,093000,17958900,2295,2315,2315,2295,39
20240311,092900,17868655,2320,2315,2320,2315,38
20240311,092800,17780680,2315,2315,2315,2315,0
20240311,092700,17780680,2315,2315,2315,2315,1
20240311,092600,17778365,2295,2295,2295,2295,7
20240311,092500,17762300,2290,2320,2320,2280,6727
20240311,092400,2294925,2340,2340,2340,2340,1
20240311,092300,2292585,2340,2340,2340,2340,2
20240311,092200,2287905,2340,2330,2340,2330,34
20240311,092100,2208445,2340,2340,2340,2340,0
20240311,092000,2208445,2340,2340,2340,2340,0
20240311,091900,2208445,2340,2335,2340,2335,37
20240311,091800,2121895,2340,2340,2340,2340,0
20240311,091700,2121895,2340,2330,2340,2330,20
20240311,091600,2075165,2340,2340,2340,2340,0
20240311,091500,2075165,2340,2340,2340,2340,100
20240311,091400,1841165,2340,2330,2340,2330,137
20240311,091300,1520720,2340,2340,2340,2340,269
20240311,091200,891260,2340,2340,2340,2340,9
20240311,091100,870200,2340,2340,2340,2340,0
20240311,091000,870200,2340,2325,2340,2325,259
20240311,090900,264200,2340,2340,2340,2340,0
20240311,090800,264200,2340,2340,2340,2340,0
20240311,090700,264200,2340,2330,2340,2330,37
20240311,090600,177740,2340,2340,2340,2340,0
20240311,090500,177740,2340,2340,2340,2340,0
20240311,090400,177740,2340,2340,2340,2340,25
20240311,090300,119240,2335,2330,2335,2330,12
20240311,090200,91250,2335,2335,2335,2335,0
20240311,090100,91250,2335,2335,2335,2335,1
20240311,090000,88915,2335,2340,2340,2335,38