stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,212700,18766025,2335,2335,2335,2335,68
20240313,212600,18766025,2335,2335,2335,2335,0
20240313,212500,18766025,2335,2335,2335,2335,0
20240313,212400,18766025,2335,2335,2335,2335,0
20240313,212300,18766025,2335,2335,2335,2335,0
20240313,212200,18766025,2335,2335,2335,2335,0
20240313,212100,18766025,2335,2335,2335,2335,0
20240313,212000,18766025,2335,2335,2335,2335,0
20240313,211900,18766025,2335,2335,2335,2335,0
20240313,211800,18766025,2335,2335,2335,2335,0
20240313,211700,18766025,2335,2335,2335,2335,0
20240313,211600,18766025,2335,2335,2335,2335,0
20240313,211500,18766025,2335,2335,2335,2335,0
20240313,211400,18766025,2335,2335,2335,2335,0
20240313,211300,18766025,2335,2335,2335,2335,0
20240313,211200,18766025,2335,2335,2335,2335,0
20240313,211100,18766025,2335,2335,2335,2335,0
20240313,211000,18766025,2335,2335,2335,2335,0
20240313,210900,18766025,2335,2335,2335,2335,0
20240313,210800,18766025,2335,2335,2335,2335,0
20240313,210700,18766025,2335,2335,2335,2335,0
20240313,210600,18766025,2335,2335,2335,2335,0
20240313,210500,18766025,2335,2335,2335,2335,0
20240313,210400,18766025,2335,2335,2335,2335,0
20240313,210300,18766025,2335,2335,2335,2335,0
20240313,210200,18766025,2335,2335,2335,2335,0
20240313,210100,18766025,2335,2335,2335,2335,0
20240313,210000,18766025,2335,2335,2335,2335,0
20240313,205900,18766025,2335,2335,2335,2335,0
20240313,205800,18766025,2335,2335,2335,2335,0
20240313,205700,18766025,2335,2335,2335,2335,68
20240313,205600,18766025,2335,2335,2335,2335,0
20240313,205500,18766025,2335,2335,2335,2335,0
20240313,205400,18766025,2335,2335,2335,2335,0
20240313,205300,18766025,2335,2335,2335,2335,0
20240313,205200,18766025,2335,2335,2335,2335,0
20240313,205100,18766025,2335,2335,2335,2335,0
20240313,205000,18766025,2335,2335,2335,2335,0
20240313,204900,18766025,2335,2335,2335,2335,0
20240313,204800,18766025,2335,2335,2335,2335,0
20240313,204700,18766025,2335,2335,2335,2335,0
20240313,204600,18766025,2335,2335,2335,2335,0
20240313,204500,18766025,2335,2335,2335,2335,0
20240313,204400,18766025,2335,2335,2335,2335,0
20240313,204300,18766025,2335,2335,2335,2335,0
20240313,204200,18766025,2335,2335,2335,2335,0
20240313,204100,18766025,2335,2335,2335,2335,0
20240313,204000,18766025,2335,2335,2335,2335,0
20240313,203900,18766025,2335,2335,2335,2335,0
20240313,203800,18766025,2335,2335,2335,2335,0
20240313,203700,18766025,2335,2335,2335,2335,0
20240313,203600,18766025,2335,2335,2335,2335,0
20240313,203500,18766025,2335,2335,2335,2335,0
20240313,203400,18766025,2335,2335,2335,2335,0
20240313,203300,18766025,2335,2335,2335,2335,0
20240313,203200,18766025,2335,2335,2335,2335,0
20240313,203100,18766025,2335,2335,2335,2335,0
20240313,203000,18766025,2335,2335,2335,2335,0
20240313,202900,18766025,2335,2335,2335,2335,0
20240313,202800,18766025,2335,2335,2335,2335,0
20240313,202700,18766025,2335,2335,2335,2335,68
20240313,202600,18766025,2335,2335,2335,2335,0
20240313,202500,18766025,2335,2335,2335,2335,0
20240313,202400,18766025,2335,2335,2335,2335,0
20240313,202300,18766025,2335,2335,2335,2335,0
20240313,202200,18766025,2335,2335,2335,2335,0
20240313,202100,18766025,2335,2335,2335,2335,0
20240313,202000,18766025,2335,2335,2335,2335,0
20240313,201900,18766025,2335,2335,2335,2335,0
20240313,201800,18766025,2335,2335,2335,2335,0
20240313,201700,18766025,2335,2335,2335,2335,0
20240313,201600,18766025,2335,2335,2335,2335,0
20240313,201500,18766025,2335,2335,2335,2335,0
20240313,201400,18766025,2335,2335,2335,2335,0
20240313,201300,18766025,2335,2335,2335,2335,0
20240313,201200,18766025,2335,2335,2335,2335,0
20240313,201100,18766025,2335,2335,2335,2335,0
20240313,201000,18766025,2335,2335,2335,2335,0
20240313,200900,18766025,2335,2335,2335,2335,0
20240313,200800,18766025,2335,2335,2335,2335,0
20240313,200700,18766025,2335,2335,2335,2335,0
20240313,200600,18766025,2335,2335,2335,2335,0
20240313,200500,18766025,2335,2335,2335,2335,0
20240313,200400,18766025,2335,2335,2335,2335,0
20240313,200300,18766025,2335,2335,2335,2335,0
20240313,200200,18766025,2335,2335,2335,2335,0
20240313,200100,18766025,2335,2335,2335,2335,0
20240313,200000,18766025,2335,2335,2335,2335,0
20240313,195900,18766025,2335,2335,2335,2335,0
20240313,195800,18766025,2335,2335,2335,2335,0
20240313,195700,18766025,2335,2335,2335,2335,68
20240313,195600,18766025,2335,2335,2335,2335,0
20240313,195500,18766025,2335,2335,2335,2335,0
20240313,195400,18766025,2335,2335,2335,2335,0
20240313,195300,18766025,2335,2335,2335,2335,0
20240313,195200,18766025,2335,2335,2335,2335,0
20240313,195100,18766025,2335,2335,2335,2335,0
20240313,195000,18766025,2335,2335,2335,2335,0
20240313,194900,18766025,2335,2335,2335,2335,0
20240313,194800,18766025,2335,2335,2335,2335,0
20240313,194700,18766025,2335,2335,2335,2335,0
20240313,194600,18766025,2335,2335,2335,2335,0
20240313,194500,18766025,2335,2335,2335,2335,0
20240313,194400,18766025,2335,2335,2335,2335,0
20240313,194300,18766025,2335,2335,2335,2335,0
20240313,194200,18766025,2335,2335,2335,2335,0
20240313,194100,18766025,2335,2335,2335,2335,0
20240313,194000,18766025,2335,2335,2335,2335,0
20240313,193900,18766025,2335,2335,2335,2335,0
20240313,193800,18766025,2335,2335,2335,2335,0
20240313,193700,18766025,2335,2335,2335,2335,0
20240313,193600,18766025,2335,2335,2335,2335,0
20240313,193500,18766025,2335,2335,2335,2335,0
20240313,193400,18766025,2335,2335,2335,2335,0
20240313,193300,18766025,2335,2335,2335,2335,0
20240313,193200,18766025,2335,2335,2335,2335,0
20240313,193100,18766025,2335,2335,2335,2335,0
20240313,193000,18766025,2335,2335,2335,2335,0
20240313,192900,18766025,2335,2335,2335,2335,0
20240313,192800,18766025,2335,2335,2335,2335,0
20240313,192700,18766025,2335,2335,2335,2335,68
20240313,192600,18766025,2335,2335,2335,2335,0
20240313,192500,18766025,2335,2335,2335,2335,0
20240313,192400,18766025,2335,2335,2335,2335,0
20240313,192300,18766025,2335,2335,2335,2335,0
20240313,192200,18766025,2335,2335,2335,2335,0
20240313,192100,18766025,2335,2335,2335,2335,0
20240313,192000,18766025,2335,2335,2335,2335,0
20240313,191900,18766025,2335,2335,2335,2335,0
20240313,191800,18766025,2335,2335,2335,2335,0
20240313,191700,18766025,2335,2335,2335,2335,0
20240313,191600,18766025,2335,2335,2335,2335,0
20240313,191500,18766025,2335,2335,2335,2335,0
20240313,191400,18766025,2335,2335,2335,2335,0
20240313,191300,18766025,2335,2335,2335,2335,0
20240313,191200,18766025,2335,2335,2335,2335,0
20240313,191100,18766025,2335,2335,2335,2335,0
20240313,191000,18766025,2335,2335,2335,2335,0
20240313,190900,18766025,2335,2335,2335,2335,0
20240313,190800,18766025,2335,2335,2335,2335,0
20240313,190700,18766025,2335,2335,2335,2335,0
20240313,190600,18766025,2335,2335,2335,2335,0
20240313,190500,18766025,2335,2335,2335,2335,0
20240313,190400,18766025,2335,2335,2335,2335,0
20240313,190300,18766025,2335,2335,2335,2335,0
20240313,190200,18766025,2335,2335,2335,2335,0
20240313,190100,18766025,2335,2335,2335,2335,0
20240313,190000,18766025,2335,2335,2335,2335,0
20240313,185900,18766025,2335,2335,2335,2335,0
20240313,185800,18766025,2335,2335,2335,2335,0
20240313,185700,18766025,2335,2335,2335,2335,68
20240313,185600,18766025,2335,2335,2335,2335,0
20240313,185500,18766025,2335,2335,2335,2335,0
20240313,185400,18766025,2335,2335,2335,2335,0
20240313,185300,18766025,2335,2335,2335,2335,0
20240313,185200,18766025,2335,2335,2335,2335,0
20240313,185100,18766025,2335,2335,2335,2335,0
20240313,185000,18766025,2335,2335,2335,2335,0
20240313,184900,18766025,2335,2335,2335,2335,0
20240313,184800,18766025,2335,2335,2335,2335,0
20240313,184700,18766025,2335,2335,2335,2335,0
20240313,184600,18766025,2335,2335,2335,2335,0
20240313,184500,18766025,2335,2335,2335,2335,0
20240313,184400,18766025,2335,2335,2335,2335,0
20240313,184300,18766025,2335,2335,2335,2335,0
20240313,184200,18766025,2335,2335,2335,2335,0
20240313,184100,18766025,2335,2335,2335,2335,0
20240313,184000,18766025,2335,2335,2335,2335,0
20240313,183900,18766025,2335,2335,2335,2335,0
20240313,183800,18766025,2335,2335,2335,2335,0
20240313,183700,18766025,2335,2335,2335,2335,0
20240313,183600,18766025,2335,2335,2335,2335,0
20240313,183500,18766025,2335,2335,2335,2335,0
20240313,183400,18766025,2335,2335,2335,2335,0
20240313,183300,18766025,2335,2335,2335,2335,0
20240313,183200,18766025,2335,2335,2335,2335,0
20240313,183100,18766025,2335,2335,2335,2335,0
20240313,183000,18766025,2335,2335,2335,2335,0
20240313,182900,18766025,2335,2335,2335,2335,0
20240313,182800,18766025,2335,2335,2335,2335,0
20240313,182700,18766025,2335,2335,2335,2335,68
20240313,182600,18766025,2335,2335,2335,2335,0
20240313,182500,18766025,2335,2335,2335,2335,0
20240313,182400,18766025,2335,2335,2335,2335,0
20240313,182300,18766025,2335,2335,2335,2335,0
20240313,182200,18766025,2335,2335,2335,2335,0
20240313,182100,18766025,2335,2335,2335,2335,0
20240313,182000,18766025,2335,2335,2335,2335,0
20240313,181900,18766025,2335,2335,2335,2335,0
20240313,181800,18766025,2335,2335,2335,2335,0
20240313,181700,18766025,2335,2335,2335,2335,0
20240313,181600,18766025,2335,2335,2335,2335,0
20240313,181500,18766025,2335,2335,2335,2335,0
20240313,181400,18766025,2335,2335,2335,2335,0
20240313,181300,18766025,2335,2335,2335,2335,0
20240313,181200,18766025,2335,2335,2335,2335,0
20240313,181100,18766025,2335,2335,2335,2335,0
20240313,181000,18766025,2335,2335,2335,2335,0
20240313,180900,18766025,2335,2335,2335,2335,0
20240313,180800,18766025,2335,2335,2335,2335,0
20240313,180700,18766025,2335,2335,2335,2335,0
20240313,180600,18766025,2335,2335,2335,2335,0
20240313,180500,18766025,2335,2335,2335,2335,0
20240313,180400,18766025,2335,2335,2335,2335,0
20240313,180300,18766025,2335,2335,2335,2335,0
20240313,180200,18766025,2335,2335,2335,2335,0
20240313,180100,18766025,2335,2335,2335,2335,0
20240313,180000,18766025,2335,2335,2335,2335,0
20240313,175900,18766025,2335,2335,2335,2335,0
20240313,175800,18766025,2335,2335,2335,2335,0
20240313,175700,18766025,2335,2335,2335,2335,68
20240313,175600,18766025,2335,2335,2335,2335,0
20240313,175500,18766025,2335,2335,2335,2335,0
20240313,175400,18766025,2335,2335,2335,2335,0
20240313,175300,18766025,2335,2335,2335,2335,0
20240313,175200,18766025,2335,2335,2335,2335,0
20240313,175100,18766025,2335,2335,2335,2335,0
20240313,175000,18766025,2335,2335,2335,2335,0
20240313,174900,18766025,2335,2335,2335,2335,0
20240313,174800,18766025,2335,2335,2335,2335,0
20240313,174700,18766025,2335,2335,2335,2335,0
20240313,174600,18766025,2335,2335,2335,2335,0
20240313,174500,18766025,2335,2335,2335,2335,0
20240313,174400,18766025,2335,2335,2335,2335,0
20240313,174300,18766025,2335,2335,2335,2335,0
20240313,174200,18766025,2335,2335,2335,2335,0
20240313,174100,18766025,2335,2335,2335,2335,0
20240313,174000,18766025,2335,2335,2335,2335,0
20240313,173900,18766025,2335,2335,2335,2335,0
20240313,173800,18766025,2335,2335,2335,2335,0
20240313,173700,18766025,2335,2335,2335,2335,0
20240313,173600,18766025,2335,2335,2335,2335,0
20240313,173500,18766025,2335,2335,2335,2335,0
20240313,173400,18766025,2335,2335,2335,2335,0
20240313,173300,18766025,2335,2335,2335,2335,0
20240313,173200,18766025,2335,2335,2335,2335,0
20240313,173100,18766025,2335,2335,2335,2335,0
20240313,173000,18766025,2335,2335,2335,2335,0
20240313,172900,18766025,2335,2335,2335,2335,0
20240313,172800,18766025,2335,2335,2335,2335,0
20240313,172700,18766025,2335,2335,2335,2335,68
20240313,172600,18766025,2335,2335,2335,2335,0
20240313,172500,18766025,2335,2335,2335,2335,0
20240313,172400,18766025,2335,2335,2335,2335,0
20240313,172300,18766025,2335,2335,2335,2335,0
20240313,172200,18766025,2335,2335,2335,2335,0
20240313,172100,18766025,2335,2335,2335,2335,0
20240313,172000,18766025,2335,2335,2335,2335,0
20240313,171900,18766025,2335,2335,2335,2335,0
20240313,171800,18766025,2335,2335,2335,2335,0
20240313,171700,18766025,2335,2335,2335,2335,0
20240313,171600,18766025,2335,2335,2335,2335,0
20240313,171500,18766025,2335,2335,2335,2335,0
20240313,171400,18766025,2335,2335,2335,2335,0
20240313,171300,18766025,2335,2335,2335,2335,0
20240313,171200,18766025,2335,2335,2335,2335,0
20240313,171100,18766025,2335,2335,2335,2335,0
20240313,171000,18766025,2335,2335,2335,2335,0
20240313,170900,18766025,2335,2335,2335,2335,0
20240313,170800,18766025,2335,2335,2335,2335,0
20240313,170700,18766025,2335,2335,2335,2335,0
20240313,170600,18766025,2335,2335,2335,2335,0
20240313,170500,18766025,2335,2335,2335,2335,0
20240313,170400,18766025,2335,2335,2335,2335,0
20240313,170300,18766025,2335,2335,2335,2335,0
20240313,170200,18766025,2335,2335,2335,2335,0
20240313,170100,18766025,2335,2335,2335,2335,0
20240313,170000,18766025,2335,2335,2335,2335,0
20240313,165900,18766025,2335,2335,2335,2335,0
20240313,165800,18766025,2335,2335,2335,2335,0
20240313,165700,18766025,2335,2335,2335,2335,68
20240313,165600,18766025,2335,2335,2335,2335,0
20240313,165500,18766025,2335,2335,2335,2335,0
20240313,165400,18766025,2335,2335,2335,2335,0
20240313,165300,18766025,2335,2335,2335,2335,0
20240313,165200,18766025,2335,2335,2335,2335,0
20240313,165100,18766025,2335,2335,2335,2335,0
20240313,165000,18766025,2335,2335,2335,2335,0
20240313,164900,18766025,2335,2335,2335,2335,0
20240313,164800,18766025,2335,2335,2335,2335,0
20240313,164700,18766025,2335,2335,2335,2335,0
20240313,164600,18766025,2335,2335,2335,2335,0
20240313,164500,18766025,2335,2335,2335,2335,0
20240313,164400,18766025,2335,2335,2335,2335,0
20240313,164300,18766025,2335,2335,2335,2335,0
20240313,164200,18766025,2335,2335,2335,2335,0
20240313,164100,18766025,2335,2335,2335,2335,0
20240313,164000,18766025,2335,2335,2335,2335,0
20240313,163900,18766025,2335,2335,2335,2335,0
20240313,163800,18766025,2335,2335,2335,2335,0
20240313,163700,18766025,2335,2335,2335,2335,0
20240313,163600,18766025,2335,2335,2335,2335,0
20240313,163500,18766025,2335,2335,2335,2335,0
20240313,163400,18766025,2335,2335,2335,2335,0
20240313,163300,18766025,2335,2335,2335,2335,0
20240313,163200,18766025,2335,2335,2335,2335,0
20240313,163100,18766025,2335,2335,2335,2335,0
20240313,163000,18766025,2335,2335,2335,2335,0
20240313,162900,18766025,2335,2335,2335,2335,0
20240313,162800,18766025,2335,2335,2335,2335,0
20240313,162700,18766025,2335,2335,2335,2335,68
20240313,162600,18766025,2335,2335,2335,2335,0
20240313,162500,18766025,2335,2335,2335,2335,0
20240313,162400,18766025,2335,2335,2335,2335,0
20240313,162300,18766025,2335,2335,2335,2335,0
20240313,162200,18766025,2335,2335,2335,2335,0
20240313,162100,18766025,2335,2335,2335,2335,0
20240313,162000,18766025,2335,2335,2335,2335,0
20240313,161900,18766025,2335,2335,2335,2335,0
20240313,161800,18766025,2335,2335,2335,2335,0
20240313,161700,18766025,2335,2335,2335,2335,0
20240313,161600,18766025,2335,2335,2335,2335,0
20240313,161500,18766025,2335,2335,2335,2335,0
20240313,161400,18766025,2335,2335,2335,2335,0
20240313,161300,18766025,2335,2335,2335,2335,0
20240313,161200,18766025,2335,2335,2335,2335,0
20240313,161100,18766025,2335,2335,2335,2335,0
20240313,161000,18766025,2335,2335,2335,2335,0
20240313,160900,18766025,2335,2335,2335,2335,0
20240313,160800,18766025,2335,2335,2335,2335,0
20240313,160700,18766025,2335,2335,2335,2335,0
20240313,160600,18766025,2335,2335,2335,2335,0
20240313,160500,18766025,2335,2335,2335,2335,0
20240313,160400,18766025,2335,2335,2335,2335,0
20240313,160300,18766025,2335,2335,2335,2335,0
20240313,160200,18766025,2335,2335,2335,2335,0
20240313,160100,18766025,2335,2335,2335,2335,0
20240313,160000,18766025,2335,2335,2335,2335,0
20240313,155900,18766025,2335,2335,2335,2335,0
20240313,155800,18766025,2335,2335,2335,2335,0
20240313,155700,18766025,2335,2335,2335,2335,68
20240313,155600,18766025,2335,2335,2335,2335,0
20240313,155500,18766025,2335,2335,2335,2335,0
20240313,155400,18766025,2335,2335,2335,2335,0
20240313,155300,18766025,2335,2335,2335,2335,0
20240313,155200,18766025,2335,2335,2335,2335,0
20240313,155100,18766025,2335,2335,2335,2335,0
20240313,155000,18766025,2335,2335,2335,2335,0
20240313,154900,18766025,2335,2335,2335,2335,0
20240313,154800,18766025,2335,2335,2335,2335,0
20240313,154700,18766025,2335,2335,2335,2335,0
20240313,154600,18766025,2335,2335,2335,2335,0
20240313,154500,18766025,2335,2335,2335,2335,0
20240313,154400,18766025,2335,2335,2335,2335,0
20240313,154300,18766025,2335,2335,2335,2335,0
20240313,154200,18766025,2335,2335,2335,2335,0
20240313,154100,18766025,2335,2335,2335,2335,0
20240313,154000,18766025,2335,2335,2335,2335,0
20240313,153900,18766025,2335,2335,2335,2335,0
20240313,153800,18766025,2335,2335,2335,2335,0
20240313,153700,18766025,2335,2335,2335,2335,0
20240313,153600,18766025,2335,2335,2335,2335,0
20240313,153500,18766025,2335,2335,2335,2335,0
20240313,153400,18766025,2335,2335,2335,2335,0
20240313,153300,18766025,2335,2335,2335,2335,0
20240313,153200,18766025,2335,2335,2335,2335,0
20240313,153100,18766025,2335,2335,2335,2335,0
20240313,153000,18766025,2335,2335,2335,2335,68
20240313,152900,18607245,2335,2335,2335,2335,0
20240313,152800,18607245,2335,2335,2335,2335,0
20240313,152700,18607245,2335,2335,2335,2335,0
20240313,152600,18607245,2335,2335,2335,2335,0
20240313,152500,18607245,2335,2335,2335,2335,0
20240313,152400,18607245,2335,2335,2335,2335,0
20240313,152300,18607245,2335,2335,2335,2335,0
20240313,152200,18607245,2335,2335,2335,2335,0
20240313,152100,18607245,2335,2335,2335,2335,0
20240313,152000,18607245,2335,2335,2335,2335,0
20240313,151900,18607245,2335,2335,2335,2335,0
20240313,151800,18607245,2335,2330,2335,2330,29
20240313,151700,18539535,2335,2335,2335,2335,0
20240313,151600,18539535,2335,2335,2335,2335,0
20240313,151500,18539535,2335,2330,2335,2330,29
20240313,151400,18471825,2335,2335,2335,2335,0
20240313,151300,18471825,2335,2330,2335,2330,5
20240313,151200,18460155,2335,2330,2335,2330,30
20240313,151100,18390150,2330,2330,2330,2330,0
20240313,151000,18390150,2330,2330,2330,2330,0
20240313,150900,18390150,2330,2330,2330,2330,39
20240313,150800,18299280,2330,2330,2330,2330,0
20240313,150700,18299280,2330,2330,2330,2330,0
20240313,150600,18299280,2330,2330,2330,2330,39
20240313,150500,18208410,2330,2330,2330,2330,10
20240313,150400,18185110,2330,2330,2330,2330,0
20240313,150300,18185110,2330,2325,2330,2325,39
20240313,150200,18094385,2325,2320,2325,2320,39
20240313,150100,18003725,2325,2325,2325,2325,15
20240313,150000,17968850,2300,2300,2305,2300,74
20240313,145900,17798645,2315,2305,2315,2305,12
20240313,145800,17770925,2305,2305,2305,2305,2
20240313,145700,17766315,2315,2310,2315,2310,29
20240313,145600,17699200,2315,2315,2315,2315,0
20240313,145500,17699200,2315,2315,2315,2315,30
20240313,145400,17629750,2305,2305,2305,2305,0
20240313,145300,17629750,2305,2305,2305,2305,0
20240313,145200,17629750,2305,2325,2325,2305,62
20240313,145100,17486610,2310,2305,2310,2305,36
20240313,145000,17403590,2305,2310,2310,2300,44
20240313,144900,17302365,2310,2310,2310,2310,1
20240313,144800,17300055,2310,2305,2310,2305,53
20240313,144700,17177825,2310,2310,2310,2310,1
20240313,144600,17175515,2310,2310,2310,2310,3
20240313,144500,17168585,2310,2325,2330,2310,30
20240313,144400,17098720,2330,2310,2330,2310,30
20240313,144300,17029100,2310,2300,2310,2300,57
20240313,144200,16897905,2305,2305,2305,2305,31
20240313,144100,16826450,2305,2305,2305,2305,2
20240313,144000,16821840,2300,2305,2305,2300,5
20240313,143900,16810335,2305,2305,2305,2305,36
20240313,143800,16727355,2305,2310,2315,2305,14
20240313,143700,16695025,2315,2315,2315,2315,1
20240313,143600,16692710,2305,2305,2305,2300,72
20240313,143500,16526950,2305,2305,2305,2305,1
20240313,143400,16524645,2305,2300,2305,2300,42
20240313,143300,16428035,2305,2305,2305,2305,31
20240313,143200,16356580,2305,2305,2305,2305,2
20240313,143100,16351970,2305,2315,2315,2305,10
20240313,143000,16328850,2305,2305,2305,2305,24
20240313,142900,16273530,2305,2305,2305,2305,22
20240313,142800,16222820,2315,2315,2315,2315,25
20240313,142700,16164945,2305,2305,2305,2305,5
20240313,142600,16153420,2320,2315,2320,2315,29
20240313,142500,16086175,2300,2300,2300,2300,0
20240313,142400,16086175,2300,2300,2300,2300,40
20240313,142300,15994175,2325,2325,2325,2325,0
20240313,142200,15994175,2325,2300,2325,2300,41
20240313,142100,15899850,2305,2305,2305,2305,42
20240313,142000,15803040,2305,2305,2305,2305,2
20240313,141900,15798430,2305,2310,2315,2305,29
20240313,141800,15731350,2305,2305,2305,2305,22
20240313,141700,15680640,2305,2305,2305,2305,18
20240313,141600,15639150,2305,2305,2305,2305,0
20240313,141500,15639150,2305,2300,2305,2300,75
20240313,141400,15466475,2305,2305,2305,2305,2
20240313,141300,15461865,2305,2305,2305,2305,16
20240313,141200,15424985,2305,2305,2305,2305,35
20240313,141100,15344310,2305,2305,2305,2305,105
20240313,141000,15102285,2310,2310,2310,2310,5
20240313,140900,15090735,2305,2305,2305,2305,26
20240313,140800,15030805,2305,2305,2305,2305,21
20240313,140700,14982400,2315,2315,2315,2315,0
20240313,140600,14982400,2315,2310,2315,2310,29
20240313,140500,14915300,2320,2315,2320,2315,6
20240313,140400,14901390,2315,2310,2315,2310,26
20240313,140300,14841265,2305,2305,2305,2305,46
20240313,140200,14735235,2305,2305,2305,2305,0
20240313,140100,14735235,2305,2305,2305,2305,0
20240313,140000,14735235,2305,2305,2305,2305,56
20240313,135900,14606155,2305,2305,2305,2305,0
20240313,135800,14606155,2305,2305,2305,2305,40
20240313,135700,14513955,2310,2310,2310,2310,30
20240313,135600,14444655,2310,2310,2310,2310,2
20240313,135500,14440035,2305,2305,2305,2305,28
20240313,135400,14375495,2300,2300,2300,2300,0
20240313,135300,14375495,2300,2305,2305,2300,42
20240313,135200,14278885,2305,2305,2305,2305,31
20240313,135100,14207430,2300,2305,2305,2300,41
20240313,135000,14113125,2305,2305,2305,2305,2
20240313,134900,14108515,2305,2305,2305,2305,29
20240313,134800,14041670,2305,2305,2305,2305,5
20240313,134700,14030145,2305,2305,2305,2305,1
20240313,134600,14027840,2310,2305,2310,2305,32
20240313,134500,13953945,2305,2305,2305,2305,3
20240313,134400,13947030,2305,2305,2305,2305,57
20240313,134300,13815645,2310,2310,2310,2310,31
20240313,134200,13744035,2305,2305,2305,2305,40
20240313,134100,13651835,2310,2310,2310,2310,0
20240313,134000,13651835,2310,2310,2310,2310,0
20240313,133900,13651835,2310,2310,2310,2310,1
20240313,133800,13649525,2330,2330,2330,2330,0
20240313,133700,13649525,2330,2305,2330,2305,56
20240313,133600,13520195,2330,2325,2330,2325,74
20240313,133500,13347780,2330,2310,2330,2310,14
20240313,133400,13315420,2305,2305,2305,2305,40
20240313,133300,13223220,2305,2305,2305,2305,0
20240313,133200,13223220,2305,2305,2305,2305,52
20240313,133100,13103360,2305,2305,2305,2305,14
20240313,133000,13071090,2315,2315,2315,2315,29
20240313,132900,13003955,2315,2310,2315,2310,38
20240313,132800,12916015,2305,2305,2305,2305,7
20240313,132700,12899880,2300,2300,2300,2300,40
20240313,132600,12807880,2300,2300,2300,2300,0
20240313,132500,12807880,2300,2300,2300,2300,40
20240313,132400,12715880,2305,2305,2305,2305,0
20240313,132300,12715880,2305,2305,2305,2305,40
20240313,132200,12623680,2330,2325,2330,2325,62
20240313,132100,12479235,2320,2315,2320,2315,8
20240313,132000,12460680,2310,2305,2310,2305,45
20240313,131900,12356930,2305,2305,2305,2305,0
20240313,131800,12356930,2305,2305,2305,2305,40
20240313,131700,12264730,2305,2305,2305,2305,0
20240313,131600,12264730,2305,2305,2305,2305,40
20240313,131500,12172530,2330,2330,2330,2330,6
20240313,131400,12158550,2330,2310,2330,2310,194
20240313,131300,11707060,2310,2305,2310,2305,80
20240313,131200,11522345,2300,2300,2300,2300,0
20240313,131100,11522345,2300,2300,2300,2300,40
20240313,131000,11430345,2305,2305,2305,2305,0
20240313,130900,11430345,2305,2305,2305,2305,0
20240313,130800,11430345,2305,2305,2305,2300,44
20240313,130700,11329125,2305,2305,2305,2305,2
20240313,130600,11324515,2300,2300,2300,2300,40
20240313,130500,11232515,2310,2310,2310,2310,37
20240313,130400,11147045,2305,2305,2305,2305,40
20240313,130300,11054845,2305,2305,2305,2305,0
20240313,130200,11054845,2305,2305,2305,2305,0
20240313,130100,11054845,2305,2305,2305,2305,40
20240313,130000,10962645,2300,2300,2300,2300,200
20240313,125900,10502645,2300,2300,2300,2300,40
20240313,125800,10410645,2310,2310,2330,2310,28
20240313,125700,10345905,2310,2310,2310,2310,28
20240313,125600,10281225,2305,2305,2305,2305,47
20240313,125500,10172890,2305,2305,2305,2305,1
20240313,125400,10170585,2305,2305,2305,2305,1
20240313,125300,10168280,2300,2300,2300,2300,0
20240313,125200,10168280,2300,2300,2300,2300,40
20240313,125100,10076280,2330,2325,2330,2325,9
20240313,125000,10055350,2315,2310,2315,2310,54
20240313,124900,9930540,2310,2310,2310,2310,11
20240313,124800,9905130,2305,2305,2305,2305,15
20240313,124700,9870555,2305,2305,2305,2305,33
20240313,124600,9794490,2305,2305,2305,2305,0
20240313,124500,9794490,2305,2305,2305,2305,40
20240313,124400,9702290,2305,2305,2305,2305,0
20240313,124300,9702290,2305,2305,2305,2305,0
20240313,124200,9702290,2305,2315,2315,2305,48
20240313,124100,9591570,2310,2310,2310,2310,66
20240313,124000,9439110,2305,2305,2305,2305,40
20240313,123900,9346910,2310,2310,2310,2310,0
20240313,123800,9346910,2310,2310,2310,2310,1
20240313,123700,9344600,2325,2325,2325,2325,0
20240313,123600,9344600,2325,2325,2325,2325,0
20240313,123500,9344600,2325,2320,2325,2320,29
20240313,123400,9277190,2320,2320,2320,2320,8
20240313,123300,9258630,2310,2305,2310,2305,90
20240313,123200,9050995,2305,2305,2305,2305,0
20240313,123100,9050995,2305,2305,2305,2305,40
20240313,123000,8958795,2310,2310,2310,2310,0
20240313,122900,8958795,2310,2310,2310,2310,0
20240313,122800,8958795,2310,2305,2310,2305,42
20240313,122700,8861975,2315,2315,2315,2315,0
20240313,122600,8861975,2315,2315,2315,2315,33
20240313,122500,8785580,2310,2310,2310,2310,47
20240313,122400,8677010,2310,2310,2310,2310,1
20240313,122300,8674700,2310,2310,2310,2310,0
20240313,122200,8674700,2310,2310,2310,2310,0
20240313,122100,8674700,2310,2310,2310,2310,40
20240313,122000,8582300,2310,2310,2310,2310,57
20240313,121900,8450630,2310,2310,2310,2310,40
20240313,121800,8358230,2335,2330,2335,2330,9
20240313,121700,8337245,2330,2310,2330,2310,86
20240313,121600,8137165,2305,2305,2305,2305,64
20240313,121500,7989645,2305,2305,2305,2305,0
20240313,121400,7989645,2305,2305,2305,2305,40
20240313,121300,7897445,2325,2325,2325,2325,0
20240313,121200,7897445,2325,2325,2325,2325,19
20240313,121100,7853270,2325,2315,2325,2315,32
20240313,121000,7779005,2310,2310,2310,2310,24
20240313,120900,7723565,2310,2310,2310,2305,43
20240313,120800,7624435,2310,2310,2310,2310,0
20240313,120700,7624435,2310,2315,2315,2310,32
20240313,120600,7550490,2310,2310,2310,2310,0
20240313,120500,7550490,2310,2310,2310,2310,40
20240313,120400,7458090,2330,2325,2330,2325,11
20240313,120300,7432475,2320,2315,2320,2315,8
20240313,120200,7413925,2315,2315,2315,2315,55
20240313,120100,7286600,2310,2310,2310,2310,0
20240313,120000,7286600,2310,2310,2310,2310,40
20240313,115900,7194200,2310,2310,2310,2310,0
20240313,115800,7194200,2310,2310,2310,2310,40
20240313,115700,7101800,2330,2330,2330,2330,0
20240313,115600,7101800,2330,2325,2330,2325,6
20240313,115500,7087835,2325,2315,2325,2315,54
20240313,115400,6962505,2315,2315,2315,2315,14
20240313,115300,6930095,2310,2310,2310,2310,40
20240313,115200,6837695,2310,2310,2310,2310,0
20240313,115100,6837695,2310,2310,2310,2310,0
20240313,115000,6837695,2310,2310,2310,2310,40
20240313,114900,6745295,2310,2310,2310,2310,0
20240313,114800,6745295,2310,2325,2330,2310,73
20240313,114700,6576025,2325,2315,2325,2315,22
20240313,114600,6524950,2315,2310,2315,2310,59
20240313,114500,6388565,2310,2310,2310,2310,0
20240313,114400,6388565,2310,2310,2310,2310,0
20240313,114300,6388565,2310,2310,2310,2310,40
20240313,114200,6296165,2310,2310,2310,2310,0
20240313,114100,6296165,2310,2310,2310,2310,40
20240313,114000,6203765,2320,2320,2320,2320,0
20240313,113900,6203765,2320,2315,2320,2315,75
20240313,113800,6030005,2310,2310,2310,2310,0
20240313,113700,6030005,2310,2310,2310,2310,0
20240313,113600,6030005,2310,2310,2310,2310,40
20240313,113500,5937605,2310,2310,2310,2310,0
20240313,113400,5937605,2310,2310,2310,2310,40
20240313,113300,5845205,2330,2330,2330,2330,0
20240313,113200,5845205,2330,2320,2330,2320,62
20240313,113100,5701200,2320,2315,2320,2315,12
20240313,113000,5673400,2310,2310,2310,2310,0
20240313,112900,5673400,2310,2310,2310,2310,40
20240313,112800,5581000,2310,2310,2310,2310,0
20240313,112700,5581000,2310,2310,2310,2310,40
20240313,112600,5488600,2310,2310,2310,2310,0
20240313,112500,5488600,2310,2310,2310,2310,0
20240313,112400,5488600,2310,2320,2330,2310,112
20240313,112300,5228705,2320,2310,2320,2310,9
20240313,112200,5207895,2310,2310,2310,2310,47
20240313,112100,5099325,2320,2315,2320,2315,20
20240313,112000,5053000,2310,2310,2310,2310,40
20240313,111900,4960600,2310,2310,2310,2310,0
20240313,111800,4960600,2310,2310,2310,2310,0
20240313,111700,4960600,2310,2310,2310,2310,40
20240313,111600,4868200,2315,2315,2315,2315,0
20240313,111500,4868200,2315,2325,2335,2315,114
20240313,111400,4602990,2335,2335,2335,2335,0
20240313,111300,4602990,2335,2310,2335,2310,484
20240313,111200,3474360,2315,2315,2315,2315,15
20240313,111100,3439635,2310,2310,2310,2310,0
20240313,111000,3439635,2310,2310,2310,2310,40
20240313,110900,3347235,2325,2325,2325,2325,0
20240313,110800,3347235,2325,2320,2325,2320,67
20240313,110700,3191685,2315,2315,2315,2315,8
20240313,110600,3173165,2310,2310,2310,2310,40
20240313,110500,3080765,2335,2335,2335,2335,0
20240313,110400,3080765,2335,2335,2335,2335,0
20240313,110300,3080765,2335,2335,2335,2335,0
20240313,110200,3080765,2335,2335,2335,2335,0
20240313,110100,3080765,2335,2335,2335,2335,0
20240313,110000,3080765,2335,2335,2335,2335,0
20240313,105900,3080765,2335,2320,2335,2320,74
20240313,105800,2908165,2335,2335,2335,2335,0
20240313,105700,2908165,2335,2335,2335,2335,0
20240313,105600,2908165,2335,2335,2335,2335,0
20240313,105500,2908165,2335,2335,2335,2335,0
20240313,105400,2908165,2335,2335,2335,2335,0
20240313,105300,2908165,2335,2330,2335,2330,60
20240313,105200,2768190,2325,2320,2325,2320,15
20240313,105100,2733360,2315,2315,2315,2315,0
20240313,105000,2733360,2315,2315,2315,2315,12
20240313,104900,2705580,2335,2335,2335,2335,0
20240313,104800,2705580,2335,2335,2335,2335,0
20240313,104700,2705580,2335,2335,2335,2335,0
20240313,104600,2705580,2335,2335,2335,2335,0
20240313,104500,2705580,2335,2335,2335,2335,0
20240313,104400,2705580,2335,2335,2335,2335,0
20240313,104300,2705580,2335,2335,2335,2335,74
20240313,104200,2532790,2335,2325,2335,2325,52
20240313,104100,2411380,2325,2320,2325,2320,22
20240313,104000,2360265,2315,2310,2315,2310,19
20240313,103900,2316310,2310,2310,2310,2310,0
20240313,103800,2316310,2310,2310,2310,2310,7
20240313,103700,2300140,2335,2335,2335,2335,0
20240313,103600,2300140,2335,2335,2335,2335,0
20240313,103500,2300140,2335,2335,2335,2335,0
20240313,103400,2300140,2335,2335,2335,2335,26
20240313,103300,2239430,2330,2325,2330,2325,43
20240313,103200,2139265,2320,2315,2320,2315,14
20240313,103100,2106830,2335,2335,2335,2335,0
20240313,103000,2106830,2335,2335,2335,2335,133
20240313,102900,1796275,2335,2335,2335,2335,5
20240313,102800,1784600,2335,2335,2335,2335,0
20240313,102700,1784600,2335,2335,2335,2335,6
20240313,102600,1770590,2335,2335,2335,2335,13
20240313,102500,1740235,2335,2335,2335,2335,6
20240313,102400,1726225,2335,2335,2335,2335,170
20240313,102300,1329275,2335,2335,2335,2335,8
20240313,102200,1310595,2335,2335,2335,2335,0
20240313,102100,1310595,2335,2335,2335,2335,8
20240313,102000,1291915,2335,2335,2335,2335,1
20240313,101900,1289580,2335,2335,2335,2335,5
20240313,101800,1277905,2335,2335,2335,2335,0
20240313,101700,1277905,2335,2335,2335,2335,7
20240313,101600,1261560,2335,2335,2335,2335,0
20240313,101500,1261560,2335,2335,2335,2335,8
20240313,101400,1242880,2335,2335,2335,2335,0
20240313,101300,1242880,2335,2335,2335,2335,4
20240313,101200,1233540,2335,2335,2335,2335,0
20240313,101100,1233540,2335,2335,2335,2335,0
20240313,101000,1233540,2335,2335,2335,2335,0
20240313,100900,1233540,2335,2335,2335,2335,0
20240313,100800,1233540,2335,2335,2335,2335,0
20240313,100700,1233540,2335,2335,2335,2335,0
20240313,100600,1233540,2335,2335,2335,2335,0
20240313,100500,1233540,2335,2335,2335,2335,0
20240313,100400,1233540,2335,2335,2335,2335,0
20240313,100300,1233540,2335,2335,2335,2335,0
20240313,100200,1233540,2335,2335,2335,2335,0
20240313,100100,1233540,2335,2335,2335,2335,0
20240313,100000,1233540,2335,2335,2335,2335,0
20240313,095900,1233540,2335,2335,2335,2335,0
20240313,095800,1233540,2335,2335,2335,2335,2
20240313,095700,1228870,2335,2335,2335,2335,2
20240313,095600,1224200,2335,2340,2340,2335,61
20240313,095500,1081710,2335,2335,2335,2335,0
20240313,095400,1081710,2335,2335,2335,2335,0
20240313,095300,1081710,2335,2335,2335,2335,0
20240313,095200,1081710,2335,2335,2335,2335,0
20240313,095100,1081710,2335,2335,2335,2335,0
20240313,095000,1081710,2335,2335,2335,2335,0
20240313,094900,1081710,2335,2335,2335,2335,0
20240313,094800,1081710,2335,2335,2335,2335,0
20240313,094700,1081710,2335,2335,2335,2335,0
20240313,094600,1081710,2335,2325,2335,2325,18
20240313,094500,1039760,2335,2335,2335,2335,0
20240313,094400,1039760,2335,2335,2335,2335,0
20240313,094300,1039760,2335,2335,2335,2335,0
20240313,094200,1039760,2335,2335,2335,2335,0
20240313,094100,1039760,2335,2335,2335,2335,8
20240313,094000,1021080,2335,2335,2335,2335,2
20240313,093900,1016410,2335,2335,2335,2335,2
20240313,093800,1011740,2335,2315,2335,2315,62
20240313,093700,867255,2335,2335,2335,2335,0
20240313,093600,867255,2335,2335,2335,2335,0
20240313,093500,867255,2335,2335,2335,2335,0
20240313,093400,867255,2335,2335,2335,2335,0
20240313,093300,867255,2335,2335,2335,2335,0
20240313,093200,867255,2335,2335,2335,2335,0
20240313,093100,867255,2335,2335,2335,2335,0
20240313,093000,867255,2335,2315,2335,2315,74
20240313,092900,695375,2335,2335,2335,2335,0
20240313,092800,695375,2335,2335,2335,2335,0
20240313,092700,695375,2335,2335,2335,2335,0
20240313,092600,695375,2335,2335,2335,2335,0
20240313,092500,695375,2335,2335,2335,2335,0
20240313,092400,695375,2335,2335,2335,2335,0
20240313,092300,695375,2335,2320,2335,2320,75
20240313,092200,520485,2335,2335,2335,2335,0
20240313,092100,520485,2335,2335,2335,2335,0
20240313,092000,520485,2335,2335,2335,2335,0
20240313,091900,520485,2335,2335,2335,2335,0
20240313,091800,520485,2335,2335,2335,2335,0
20240313,091700,520485,2335,2335,2335,2335,118
20240313,091600,244955,2335,2335,2335,2335,0
20240313,091500,244955,2335,2335,2335,2335,0
20240313,091400,244955,2335,2335,2335,2335,0
20240313,091300,244955,2335,2335,2335,2335,0
20240313,091200,244955,2335,2335,2335,2335,0
20240313,091100,244955,2335,2335,2335,2335,0
20240313,091000,244955,2335,2335,2335,2335,0
20240313,090900,244955,2335,2335,2335,2335,1
20240313,090800,242620,2335,2335,2335,2335,1
20240313,090700,240285,2335,2320,2335,2320,29
20240313,090600,172790,2335,2335,2335,2335,0
20240313,090500,172790,2335,2335,2335,2335,0
20240313,090400,172790,2335,2335,2335,2335,0
20240313,090300,172790,2335,2335,2335,2335,0
20240313,090200,172790,2335,2335,2335,2335,0
20240313,090100,172790,2335,2335,2335,2335,0
20240313,090000,172790,2335,2335,2335,2335,74