stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,211400,55496630,2350,2350,2350,2350,30
20240315,211300,55496630,2350,2350,2350,2350,0
20240315,211200,55496630,2350,2350,2350,2350,0
20240315,211100,55496630,2350,2350,2350,2350,0
20240315,211000,55496630,2350,2350,2350,2350,0
20240315,210900,55496630,2350,2350,2350,2350,0
20240315,210800,55496630,2350,2350,2350,2350,0
20240315,210700,55496630,2350,2350,2350,2350,0
20240315,210600,55496630,2350,2350,2350,2350,0
20240315,210500,55496630,2350,2350,2350,2350,0
20240315,210400,55496630,2350,2350,2350,2350,0
20240315,210300,55496630,2350,2350,2350,2350,0
20240315,210200,55496630,2350,2350,2350,2350,0
20240315,210100,55496630,2350,2350,2350,2350,0
20240315,210000,55496630,2350,2350,2350,2350,0
20240315,205900,55496630,2350,2350,2350,2350,0
20240315,205800,55496630,2350,2350,2350,2350,0
20240315,205700,55496630,2350,2350,2350,2350,0
20240315,205600,55496630,2350,2350,2350,2350,0
20240315,205500,55496630,2350,2350,2350,2350,0
20240315,205400,55496630,2350,2350,2350,2350,0
20240315,205300,55496630,2350,2350,2350,2350,0
20240315,205200,55496630,2350,2350,2350,2350,0
20240315,205100,55496630,2350,2350,2350,2350,0
20240315,205000,55496630,2350,2350,2350,2350,0
20240315,204900,55496630,2350,2350,2350,2350,0
20240315,204800,55496630,2350,2350,2350,2350,0
20240315,204700,55496630,2350,2350,2350,2350,0
20240315,204600,55496630,2350,2350,2350,2350,0
20240315,204500,55496630,2350,2350,2350,2350,0
20240315,204400,55496630,2350,2350,2350,2350,30
20240315,204300,55496630,2350,2350,2350,2350,0
20240315,204200,55496630,2350,2350,2350,2350,0
20240315,204100,55496630,2350,2350,2350,2350,0
20240315,204000,55496630,2350,2350,2350,2350,0
20240315,203900,55496630,2350,2350,2350,2350,0
20240315,203800,55496630,2350,2350,2350,2350,0
20240315,203700,55496630,2350,2350,2350,2350,0
20240315,203600,55496630,2350,2350,2350,2350,0
20240315,203500,55496630,2350,2350,2350,2350,0
20240315,203400,55496630,2350,2350,2350,2350,0
20240315,203300,55496630,2350,2350,2350,2350,0
20240315,203200,55496630,2350,2350,2350,2350,0
20240315,203100,55496630,2350,2350,2350,2350,0
20240315,203000,55496630,2350,2350,2350,2350,0
20240315,202900,55496630,2350,2350,2350,2350,0
20240315,202800,55496630,2350,2350,2350,2350,0
20240315,202700,55496630,2350,2350,2350,2350,0
20240315,202600,55496630,2350,2350,2350,2350,0
20240315,202500,55496630,2350,2350,2350,2350,0
20240315,202400,55496630,2350,2350,2350,2350,0
20240315,202300,55496630,2350,2350,2350,2350,0
20240315,202200,55496630,2350,2350,2350,2350,0
20240315,202100,55496630,2350,2350,2350,2350,0
20240315,202000,55496630,2350,2350,2350,2350,0
20240315,201900,55496630,2350,2350,2350,2350,0
20240315,201800,55496630,2350,2350,2350,2350,0
20240315,201700,55496630,2350,2350,2350,2350,0
20240315,201600,55496630,2350,2350,2350,2350,0
20240315,201500,55496630,2350,2350,2350,2350,0
20240315,201400,55496630,2350,2350,2350,2350,30
20240315,201300,55496630,2350,2350,2350,2350,0
20240315,201200,55496630,2350,2350,2350,2350,0
20240315,201100,55496630,2350,2350,2350,2350,0
20240315,201000,55496630,2350,2350,2350,2350,0
20240315,200900,55496630,2350,2350,2350,2350,0
20240315,200800,55496630,2350,2350,2350,2350,0
20240315,200700,55496630,2350,2350,2350,2350,0
20240315,200600,55496630,2350,2350,2350,2350,0
20240315,200500,55496630,2350,2350,2350,2350,0
20240315,200400,55496630,2350,2350,2350,2350,0
20240315,200300,55496630,2350,2350,2350,2350,0
20240315,200200,55496630,2350,2350,2350,2350,0
20240315,200100,55496630,2350,2350,2350,2350,0
20240315,200000,55496630,2350,2350,2350,2350,0
20240315,195900,55496630,2350,2350,2350,2350,0
20240315,195800,55496630,2350,2350,2350,2350,0
20240315,195700,55496630,2350,2350,2350,2350,0
20240315,195600,55496630,2350,2350,2350,2350,0
20240315,195500,55496630,2350,2350,2350,2350,0
20240315,195400,55496630,2350,2350,2350,2350,0
20240315,195300,55496630,2350,2350,2350,2350,0
20240315,195200,55496630,2350,2350,2350,2350,0
20240315,195100,55496630,2350,2350,2350,2350,0
20240315,195000,55496630,2350,2350,2350,2350,0
20240315,194900,55496630,2350,2350,2350,2350,0
20240315,194800,55496630,2350,2350,2350,2350,0
20240315,194700,55496630,2350,2350,2350,2350,0
20240315,194600,55496630,2350,2350,2350,2350,0
20240315,194500,55496630,2350,2350,2350,2350,0
20240315,194400,55496630,2350,2350,2350,2350,30
20240315,194300,55496630,2350,2350,2350,2350,0
20240315,194200,55496630,2350,2350,2350,2350,0
20240315,194100,55496630,2350,2350,2350,2350,0
20240315,194000,55496630,2350,2350,2350,2350,0
20240315,193900,55496630,2350,2350,2350,2350,0
20240315,193800,55496630,2350,2350,2350,2350,0
20240315,193700,55496630,2350,2350,2350,2350,0
20240315,193600,55496630,2350,2350,2350,2350,0
20240315,193500,55496630,2350,2350,2350,2350,0
20240315,193400,55496630,2350,2350,2350,2350,0
20240315,193300,55496630,2350,2350,2350,2350,0
20240315,193200,55496630,2350,2350,2350,2350,0
20240315,193100,55496630,2350,2350,2350,2350,0
20240315,193000,55496630,2350,2350,2350,2350,0
20240315,192900,55496630,2350,2350,2350,2350,0
20240315,192800,55496630,2350,2350,2350,2350,0
20240315,192700,55496630,2350,2350,2350,2350,0
20240315,192600,55496630,2350,2350,2350,2350,0
20240315,192500,55496630,2350,2350,2350,2350,0
20240315,192400,55496630,2350,2350,2350,2350,0
20240315,192300,55496630,2350,2350,2350,2350,0
20240315,192200,55496630,2350,2350,2350,2350,0
20240315,192100,55496630,2350,2350,2350,2350,0
20240315,192000,55496630,2350,2350,2350,2350,0
20240315,191900,55496630,2350,2350,2350,2350,0
20240315,191800,55496630,2350,2350,2350,2350,0
20240315,191700,55496630,2350,2350,2350,2350,0
20240315,191600,55496630,2350,2350,2350,2350,0
20240315,191500,55496630,2350,2350,2350,2350,0
20240315,191400,55496630,2350,2350,2350,2350,30
20240315,191300,55496630,2350,2350,2350,2350,0
20240315,191200,55496630,2350,2350,2350,2350,0
20240315,191100,55496630,2350,2350,2350,2350,0
20240315,191000,55496630,2350,2350,2350,2350,0
20240315,190900,55496630,2350,2350,2350,2350,0
20240315,190800,55496630,2350,2350,2350,2350,0
20240315,190700,55496630,2350,2350,2350,2350,0
20240315,190600,55496630,2350,2350,2350,2350,0
20240315,190500,55496630,2350,2350,2350,2350,0
20240315,190400,55496630,2350,2350,2350,2350,0
20240315,190300,55496630,2350,2350,2350,2350,0
20240315,190200,55496630,2350,2350,2350,2350,0
20240315,190100,55496630,2350,2350,2350,2350,0
20240315,190000,55496630,2350,2350,2350,2350,0
20240315,185900,55496630,2350,2350,2350,2350,0
20240315,185800,55496630,2350,2350,2350,2350,0
20240315,185700,55496630,2350,2350,2350,2350,0
20240315,185600,55496630,2350,2350,2350,2350,0
20240315,185500,55496630,2350,2350,2350,2350,0
20240315,185400,55496630,2350,2350,2350,2350,0
20240315,185300,55496630,2350,2350,2350,2350,0
20240315,185200,55496630,2350,2350,2350,2350,0
20240315,185100,55496630,2350,2350,2350,2350,0
20240315,185000,55496630,2350,2350,2350,2350,0
20240315,184900,55496630,2350,2350,2350,2350,0
20240315,184800,55496630,2350,2350,2350,2350,0
20240315,184700,55496630,2350,2350,2350,2350,0
20240315,184600,55496630,2350,2350,2350,2350,0
20240315,184500,55496630,2350,2350,2350,2350,0
20240315,184400,55496630,2350,2350,2350,2350,30
20240315,184300,55496630,2350,2350,2350,2350,0
20240315,184200,55496630,2350,2350,2350,2350,0
20240315,184100,55496630,2350,2350,2350,2350,0
20240315,184000,55496630,2350,2350,2350,2350,0
20240315,183900,55496630,2350,2350,2350,2350,0
20240315,183800,55496630,2350,2350,2350,2350,0
20240315,183700,55496630,2350,2350,2350,2350,0
20240315,183600,55496630,2350,2350,2350,2350,0
20240315,183500,55496630,2350,2350,2350,2350,0
20240315,183400,55496630,2350,2350,2350,2350,0
20240315,183300,55496630,2350,2350,2350,2350,0
20240315,183200,55496630,2350,2350,2350,2350,0
20240315,183100,55496630,2350,2350,2350,2350,0
20240315,183000,55496630,2350,2350,2350,2350,0
20240315,182900,55496630,2350,2350,2350,2350,0
20240315,182800,55496630,2350,2350,2350,2350,0
20240315,182700,55496630,2350,2350,2350,2350,0
20240315,182600,55496630,2350,2350,2350,2350,0
20240315,182500,55496630,2350,2350,2350,2350,0
20240315,182400,55496630,2350,2350,2350,2350,0
20240315,182300,55496630,2350,2350,2350,2350,0
20240315,182200,55496630,2350,2350,2350,2350,0
20240315,182100,55496630,2350,2350,2350,2350,0
20240315,182000,55496630,2350,2350,2350,2350,0
20240315,181900,55496630,2350,2350,2350,2350,0
20240315,181800,55496630,2350,2350,2350,2350,0
20240315,181700,55496630,2350,2350,2350,2350,0
20240315,181600,55496630,2350,2350,2350,2350,0
20240315,181500,55496630,2350,2350,2350,2350,0
20240315,181400,55496630,2350,2350,2350,2350,30
20240315,181300,55496630,2350,2350,2350,2350,0
20240315,181200,55496630,2350,2350,2350,2350,0
20240315,181100,55496630,2350,2350,2350,2350,0
20240315,181000,55496630,2350,2350,2350,2350,0
20240315,180900,55496630,2350,2350,2350,2350,0
20240315,180800,55496630,2350,2350,2350,2350,0
20240315,180700,55496630,2350,2350,2350,2350,0
20240315,180600,55496630,2350,2350,2350,2350,0
20240315,180500,55496630,2350,2350,2350,2350,0
20240315,180400,55496630,2350,2350,2350,2350,0
20240315,180300,55496630,2350,2350,2350,2350,0
20240315,180200,55496630,2350,2350,2350,2350,0
20240315,180100,55496630,2350,2350,2350,2350,0
20240315,180000,55496630,2350,2350,2350,2350,0
20240315,175900,55496630,2350,2350,2350,2350,0
20240315,175800,55496630,2350,2350,2350,2350,0
20240315,175700,55496630,2350,2350,2350,2350,0
20240315,175600,55496630,2350,2350,2350,2350,0
20240315,175500,55496630,2350,2350,2350,2350,0
20240315,175400,55496630,2350,2350,2350,2350,0
20240315,175300,55496630,2350,2350,2350,2350,0
20240315,175200,55496630,2350,2350,2350,2350,0
20240315,175100,55496630,2350,2350,2350,2350,0
20240315,175000,55496630,2350,2350,2350,2350,0
20240315,174900,55496630,2350,2350,2350,2350,0
20240315,174800,55496630,2350,2350,2350,2350,0
20240315,174700,55496630,2350,2350,2350,2350,0
20240315,174600,55496630,2350,2350,2350,2350,0
20240315,174500,55496630,2350,2350,2350,2350,0
20240315,174400,55496630,2350,2350,2350,2350,30
20240315,174300,55496630,2350,2350,2350,2350,0
20240315,174200,55496630,2350,2350,2350,2350,0
20240315,174100,55496630,2350,2350,2350,2350,0
20240315,174000,55496630,2350,2350,2350,2350,0
20240315,173900,55496630,2350,2350,2350,2350,0
20240315,173800,55496630,2350,2350,2350,2350,0
20240315,173700,55496630,2350,2350,2350,2350,0
20240315,173600,55496630,2350,2350,2350,2350,0
20240315,173500,55496630,2350,2350,2350,2350,0
20240315,173400,55496630,2350,2350,2350,2350,0
20240315,173300,55496630,2350,2350,2350,2350,0
20240315,173200,55496630,2350,2350,2350,2350,0
20240315,173100,55496630,2350,2350,2350,2350,0
20240315,173000,55496630,2350,2350,2350,2350,0
20240315,172900,55496630,2350,2350,2350,2350,0
20240315,172800,55496630,2350,2350,2350,2350,0
20240315,172700,55496630,2350,2350,2350,2350,0
20240315,172600,55496630,2350,2350,2350,2350,0
20240315,172500,55496630,2350,2350,2350,2350,0
20240315,172400,55496630,2350,2350,2350,2350,0
20240315,172300,55496630,2350,2350,2350,2350,0
20240315,172200,55496630,2350,2350,2350,2350,0
20240315,172100,55496630,2350,2350,2350,2350,0
20240315,172000,55496630,2350,2350,2350,2350,0
20240315,171900,55496630,2350,2350,2350,2350,0
20240315,171800,55496630,2350,2350,2350,2350,0
20240315,171700,55496630,2350,2350,2350,2350,0
20240315,171600,55496630,2350,2350,2350,2350,0
20240315,171500,55496630,2350,2350,2350,2350,0
20240315,171400,55496630,2350,2350,2350,2350,30
20240315,171300,55496630,2350,2350,2350,2350,0
20240315,171200,55496630,2350,2350,2350,2350,0
20240315,171100,55496630,2350,2350,2350,2350,0
20240315,171000,55496630,2350,2350,2350,2350,0
20240315,170900,55496630,2350,2350,2350,2350,0
20240315,170800,55496630,2350,2350,2350,2350,0
20240315,170700,55496630,2350,2350,2350,2350,0
20240315,170600,55496630,2350,2350,2350,2350,0
20240315,170500,55496630,2350,2350,2350,2350,0
20240315,170400,55496630,2350,2350,2350,2350,0
20240315,170300,55496630,2350,2350,2350,2350,0
20240315,170200,55496630,2350,2350,2350,2350,0
20240315,170100,55496630,2350,2350,2350,2350,0
20240315,170000,55496630,2350,2350,2350,2350,0
20240315,165900,55496630,2350,2350,2350,2350,0
20240315,165800,55496630,2350,2350,2350,2350,0
20240315,165700,55496630,2350,2350,2350,2350,0
20240315,165600,55496630,2350,2350,2350,2350,0
20240315,165500,55496630,2350,2350,2350,2350,0
20240315,165400,55496630,2350,2350,2350,2350,0
20240315,165300,55496630,2350,2350,2350,2350,0
20240315,165200,55496630,2350,2350,2350,2350,0
20240315,165100,55496630,2350,2350,2350,2350,0
20240315,165000,55496630,2350,2350,2350,2350,0
20240315,164900,55496630,2350,2350,2350,2350,0
20240315,164800,55496630,2350,2350,2350,2350,0
20240315,164700,55496630,2350,2350,2350,2350,0
20240315,164600,55496630,2350,2350,2350,2350,0
20240315,164500,55496630,2350,2350,2350,2350,0
20240315,164400,55496630,2350,2350,2350,2350,30
20240315,164300,55496630,2350,2350,2350,2350,0
20240315,164200,55496630,2350,2350,2350,2350,0
20240315,164100,55496630,2350,2350,2350,2350,0
20240315,164000,55496630,2350,2350,2350,2350,0
20240315,163900,55496630,2350,2350,2350,2350,0
20240315,163800,55496630,2350,2350,2350,2350,0
20240315,163700,55496630,2350,2350,2350,2350,0
20240315,163600,55496630,2350,2350,2350,2350,0
20240315,163500,55496630,2350,2350,2350,2350,0
20240315,163400,55496630,2350,2350,2350,2350,0
20240315,163300,55496630,2350,2350,2350,2350,0
20240315,163200,55496630,2350,2350,2350,2350,0
20240315,163100,55496630,2350,2350,2350,2350,0
20240315,163000,55496630,2350,2350,2350,2350,0
20240315,162900,55496630,2350,2350,2350,2350,0
20240315,162800,55496630,2350,2350,2350,2350,0
20240315,162700,55496630,2350,2350,2350,2350,0
20240315,162600,55496630,2350,2350,2350,2350,0
20240315,162500,55496630,2350,2350,2350,2350,0
20240315,162400,55496630,2350,2350,2350,2350,0
20240315,162300,55496630,2350,2350,2350,2350,0
20240315,162200,55496630,2350,2350,2350,2350,0
20240315,162100,55496630,2350,2350,2350,2350,0
20240315,162000,55496630,2350,2350,2350,2350,0
20240315,161900,55496630,2350,2350,2350,2350,0
20240315,161800,55496630,2350,2350,2350,2350,0
20240315,161700,55496630,2350,2350,2350,2350,0
20240315,161600,55496630,2350,2350,2350,2350,0
20240315,161500,55496630,2350,2350,2350,2350,0
20240315,161400,55496630,2350,2350,2350,2350,30
20240315,161300,55496630,2350,2350,2350,2350,0
20240315,161200,55496630,2350,2350,2350,2350,0
20240315,161100,55496630,2350,2350,2350,2350,0
20240315,161000,55496630,2350,2350,2350,2350,0
20240315,160900,55496630,2350,2350,2350,2350,0
20240315,160800,55496630,2350,2350,2350,2350,0
20240315,160700,55496630,2350,2350,2350,2350,0
20240315,160600,55496630,2350,2350,2350,2350,0
20240315,160500,55496630,2350,2350,2350,2350,0
20240315,160400,55496630,2350,2350,2350,2350,0
20240315,160300,55496630,2350,2350,2350,2350,0
20240315,160200,55496630,2350,2350,2350,2350,0
20240315,160100,55496630,2350,2350,2350,2350,0
20240315,160000,55496630,2350,2350,2350,2350,0
20240315,155900,55496630,2350,2350,2350,2350,0
20240315,155800,55496630,2350,2350,2350,2350,0
20240315,155700,55496630,2350,2350,2350,2350,0
20240315,155600,55496630,2350,2350,2350,2350,0
20240315,155500,55496630,2350,2350,2350,2350,0
20240315,155400,55496630,2350,2350,2350,2350,0
20240315,155300,55496630,2350,2350,2350,2350,0
20240315,155200,55496630,2350,2350,2350,2350,0
20240315,155100,55496630,2350,2350,2350,2350,0
20240315,155000,55496630,2350,2350,2350,2350,0
20240315,154900,55496630,2350,2350,2350,2350,0
20240315,154800,55496630,2350,2350,2350,2350,0
20240315,154700,55496630,2350,2350,2350,2350,0
20240315,154600,55496630,2350,2350,2350,2350,0
20240315,154500,55496630,2350,2350,2350,2350,0
20240315,154400,55496630,2350,2350,2350,2350,30
20240315,154300,55496630,2350,2350,2350,2350,0
20240315,154200,55496630,2350,2350,2350,2350,0
20240315,154100,55496630,2350,2350,2350,2350,0
20240315,154000,55496630,2350,2350,2350,2350,0
20240315,153900,55496630,2350,2350,2350,2350,0
20240315,153800,55496630,2350,2350,2350,2350,0
20240315,153700,55496630,2350,2350,2350,2350,0
20240315,153600,55496630,2350,2350,2350,2350,0
20240315,153500,55496630,2350,2350,2350,2350,0
20240315,153400,55496630,2350,2350,2350,2350,0
20240315,153300,55496630,2350,2350,2350,2350,0
20240315,153200,55496630,2350,2350,2350,2350,0
20240315,153100,55496630,2350,2350,2350,2350,0
20240315,153000,55496630,2350,2350,2350,2350,30
20240315,152900,55426130,2350,2350,2350,2350,0
20240315,152800,55426130,2350,2350,2350,2350,0
20240315,152700,55426130,2350,2350,2350,2350,0
20240315,152600,55426130,2350,2350,2350,2350,0
20240315,152500,55426130,2350,2350,2350,2350,0
20240315,152400,55426130,2350,2350,2350,2350,0
20240315,152300,55426130,2350,2350,2350,2350,0
20240315,152200,55426130,2350,2350,2350,2350,0
20240315,152100,55426130,2350,2350,2350,2350,0
20240315,152000,55426130,2350,2350,2350,2350,0
20240315,151900,55426130,2350,2350,2350,2350,0
20240315,151800,55426130,2350,2350,2350,2350,24
20240315,151700,55369730,2350,2350,2350,2350,0
20240315,151600,55369730,2350,2345,2350,2340,190
20240315,151500,54924635,2340,2345,2345,2340,103
20240315,151400,54683605,2345,2345,2345,2340,133
20240315,151300,54372215,2350,2350,2350,2350,0
20240315,151200,54372215,2350,2345,2350,2345,12
20240315,151100,54344060,2345,2345,2345,2340,167
20240315,151000,53952860,2340,2330,2340,2330,237
20240315,150900,53399165,2330,2325,2330,2320,187
20240315,150800,52964620,2325,2325,2325,2325,44
20240315,150700,52862320,2330,2325,2330,2325,91
20240315,150600,52650630,2320,2325,2325,2320,129
20240315,150500,52351200,2320,2320,2320,2320,100
20240315,150400,52119200,2320,2320,2320,2320,100
20240315,150300,51887200,2320,2315,2320,2315,229
20240315,150200,51356505,2315,2315,2315,2315,81
20240315,150100,51168990,2315,2320,2320,2315,3
20240315,150000,51162040,2310,2310,2310,2310,66
20240315,145900,51009580,2315,2315,2315,2310,266
20240315,145800,50394225,2310,2315,2315,2310,33
20240315,145700,50317860,2310,2315,2315,2310,219
20240315,145600,49811620,2315,2320,2320,2315,1731
20240315,145500,45801700,2325,2320,2325,2320,132
20240315,145400,45495340,2320,2320,2325,2320,165
20240315,145300,45112410,2320,2320,2320,2320,7
20240315,145200,45096170,2320,2320,2320,2320,119
20240315,145100,44820090,2325,2320,2325,2320,152
20240315,145000,44467330,2320,2320,2320,2320,116
20240315,144900,44198210,2320,2320,2320,2320,84
20240315,144800,44003330,2325,2325,2325,2325,11
20240315,144700,43977755,2325,2320,2325,2320,126
20240315,144600,43685365,2320,2320,2320,2320,142
20240315,144500,43355925,2320,2320,2320,2320,113
20240315,144400,43093765,2320,2320,2320,2320,89
20240315,144300,42887285,2320,2320,2325,2320,163
20240315,144200,42509115,2320,2320,2320,2320,80
20240315,144100,42323515,2315,2315,2315,2315,86
20240315,144000,42124425,2315,2325,2325,2315,98
20240315,143900,41897180,2320,2320,2320,2320,104
20240315,143800,41655900,2320,2320,2320,2320,0
20240315,143700,41655900,2320,2320,2320,2320,161
20240315,143600,41282380,2320,2325,2325,2320,110
20240315,143500,41027060,2320,2320,2320,2320,162
20240315,143400,40651220,2320,2320,2320,2320,94
20240315,143300,40433140,2320,2320,2320,2320,6
20240315,143200,40419220,2320,2320,2325,2320,182
20240315,143100,39996860,2320,2320,2320,2320,95
20240315,143000,39776460,2320,2325,2325,2320,71
20240315,142900,39611420,2325,2325,2325,2325,47
20240315,142800,39502145,2325,2325,2325,2325,13
20240315,142700,39471920,2320,2320,2320,2320,110
20240315,142600,39216720,2320,2320,2320,2320,138
20240315,142500,38896560,2320,2325,2325,2320,112
20240315,142400,38636715,2335,2330,2335,2330,111
20240315,142300,38377975,2330,2330,2330,2330,47
20240315,142200,38268465,2330,2330,2330,2330,118
20240315,142100,37993525,2330,2330,2330,2330,129
20240315,142000,37692955,2335,2330,2335,2330,139
20240315,141900,37368960,2330,2330,2330,2330,86
20240315,141800,37168580,2330,2330,2330,2330,47
20240315,141700,37059070,2330,2330,2330,2330,108
20240315,141600,36807430,2335,2335,2340,2335,36
20240315,141500,36723365,2330,2330,2330,2330,155
20240315,141400,36362215,2330,2330,2330,2330,92
20240315,141300,36147855,2335,2335,2335,2335,0
20240315,141200,36147855,2335,2330,2335,2330,185
20240315,141100,35716685,2330,2330,2330,2330,86
20240315,141000,35516305,2330,2330,2330,2330,154
20240315,140900,35157485,2335,2330,2335,2330,117
20240315,140800,34884755,2330,2330,2330,2330,0
20240315,140700,34884755,2330,2330,2330,2330,151
20240315,140600,34532925,2330,2330,2330,2330,96
20240315,140500,34309245,2330,2335,2335,2330,129
20240315,140400,34008555,2330,2330,2330,2330,47
20240315,140300,33899045,2330,2330,2330,2330,95
20240315,140200,33677695,2330,2330,2330,2330,124
20240315,140100,33388775,2330,2335,2335,2330,155
20240315,140000,33027505,2330,2330,2330,2330,121
20240315,135900,32745575,2330,2330,2330,2330,6
20240315,135800,32731595,2330,2330,2330,2330,131
20240315,135700,32426365,2330,2335,2335,2330,135
20240315,135600,32111690,2330,2330,2330,2330,137
20240315,135500,31792480,2330,2330,2330,2330,118
20240315,135400,31517540,2330,2330,2330,2330,0
20240315,135300,31517540,2330,2330,2335,2330,153
20240315,135200,31160930,2330,2330,2330,2330,102
20240315,135100,30923270,2330,2330,2330,2330,98
20240315,135000,30694930,2330,2330,2330,2330,164
20240315,134900,30312810,2335,2335,2335,2335,24
20240315,134800,30256770,2330,2330,2330,2330,83
20240315,134700,30063380,2330,2330,2330,2330,148
20240315,134600,29718540,2330,2330,2330,2330,99
20240315,134500,29487870,2335,2330,2335,2330,188
20240315,134400,29049705,2330,2330,2330,2330,0
20240315,134300,29049705,2330,2330,2330,2330,84
20240315,134200,28853985,2330,2330,2330,2330,156
20240315,134100,28490505,2335,2330,2335,2330,115
20240315,134000,28222435,2330,2330,2330,2330,112
20240315,133900,27961475,2330,2330,2330,2330,47
20240315,133800,27851965,2330,2330,2330,2330,88
20240315,133700,27646925,2335,2335,2335,2335,24
20240315,133600,27590885,2335,2335,2335,2335,124
20240315,133500,27301345,2335,2335,2335,2335,119
20240315,133400,27023480,2340,2340,2340,2340,24
20240315,133300,26967320,2335,2335,2335,2335,128
20240315,133200,26668440,2335,2335,2335,2335,0
20240315,133100,26668440,2335,2335,2335,2335,47
20240315,133000,26558695,2350,2335,2350,2335,1136
20240315,132900,23891895,2335,2335,2335,2335,0
20240315,132800,23891895,2335,2335,2335,2335,135
20240315,132700,23576670,2335,2335,2335,2335,118
20240315,132600,23301140,2340,2335,2340,2335,106
20240315,132500,23053510,2335,2335,2335,2335,150
20240315,132400,22703260,2335,2335,2335,2335,0
20240315,132300,22703260,2335,2335,2335,2335,97
20240315,132200,22476765,2335,2340,2340,2335,181
20240315,132100,22054005,2335,2335,2335,2335,91
20240315,132000,21841520,2335,2335,2335,2335,159
20240315,131900,21470255,2340,2340,2340,2340,0
20240315,131800,21470255,2340,2340,2340,2340,24
20240315,131700,21414095,2335,2335,2335,2335,163
20240315,131600,21033490,2335,2335,2335,2335,84
20240315,131500,20837350,2345,2340,2345,2340,24
20240315,131400,20781100,2335,2340,2350,2335,70
20240315,131300,20617485,2335,2335,2335,2335,100
20240315,131200,20383985,2335,2335,2335,2335,100
20240315,131100,20150485,2335,2335,2335,2335,47
20240315,131000,20040740,2335,2335,2335,2335,6
20240315,130900,20026730,2330,2330,2330,2330,0
20240315,130800,20026730,2330,2330,2330,2330,47
20240315,130700,19917220,2340,2340,2340,2340,10
20240315,130600,19893820,2335,2330,2335,2330,61
20240315,130500,19751620,2330,2330,2330,2330,0
20240315,130400,19751620,2330,2330,2330,2330,0
20240315,130300,19751620,2330,2330,2330,2330,47
20240315,130200,19642110,2340,2335,2340,2335,24
20240315,130100,19585975,2340,2340,2340,2340,0
20240315,130000,19585975,2340,2340,2340,2340,24
20240315,125900,19529815,2330,2330,2330,2330,0
20240315,125800,19529815,2330,2330,2330,2330,0
20240315,125700,19529815,2330,2335,2350,2330,67
20240315,125600,19373505,2340,2340,2340,2340,13
20240315,125500,19343085,2335,2330,2335,2330,59
20240315,125400,19205555,2330,2330,2330,2330,0
20240315,125300,19205555,2330,2330,2330,2330,0
20240315,125200,19205555,2330,2330,2330,2330,47
20240315,125100,19096045,2340,2340,2340,2340,0
20240315,125000,19096045,2340,2340,2340,2340,24
20240315,124900,19039885,2340,2340,2340,2340,9
20240315,124800,19018825,2340,2340,2340,2340,15
20240315,124700,18983725,2330,2330,2330,2330,0
20240315,124600,18983725,2330,2330,2330,2330,47
20240315,124500,18874215,2330,2330,2330,2330,0
20240315,124400,18874215,2330,2330,2330,2330,0
20240315,124300,18874215,2330,2330,2330,2330,47
20240315,124200,18764705,2350,2335,2350,2335,42
20240315,124100,18666180,2330,2330,2330,2330,47
20240315,124000,18556670,2340,2340,2340,2340,19
20240315,123900,18512210,2335,2335,2335,2335,6
20240315,123800,18498200,2330,2330,2330,2330,47
20240315,123700,18388690,2340,2340,2340,2340,0
20240315,123600,18388690,2340,2340,2340,2340,9
20240315,123500,18367630,2335,2330,2335,2330,62
20240315,123400,18223095,2330,2330,2330,2330,0
20240315,123300,18223095,2330,2330,2330,2330,0
20240315,123200,18223095,2330,2335,2335,2330,72
20240315,123100,18055210,2330,2330,2330,2330,0
20240315,123000,18055210,2330,2330,2330,2330,47
20240315,122900,17945700,2330,2330,2330,2330,0
20240315,122800,17945700,2330,2330,2330,2330,0
20240315,122700,17945700,2330,2335,2335,2330,71
20240315,122600,17780150,2335,2335,2335,2335,0
20240315,122500,17780150,2335,2335,2335,2335,0
20240315,122400,17780150,2335,2335,2335,2335,25
20240315,122300,17721775,2330,2330,2330,2330,0
20240315,122200,17721775,2330,2330,2330,2330,0
20240315,122100,17721775,2330,2340,2340,2330,64
20240315,122000,17572485,2335,2335,2335,2335,7
20240315,121900,17556140,2330,2330,2330,2330,0
20240315,121800,17556140,2330,2330,2330,2330,47
20240315,121700,17446630,2340,2340,2340,2340,10
20240315,121600,17423230,2335,2330,2335,2330,61
20240315,121500,17281030,2330,2330,2330,2330,0
20240315,121400,17281030,2330,2330,2330,2330,0
20240315,121300,17281030,2330,2330,2330,2330,47
20240315,121200,17171520,2330,2330,2330,2330,0
20240315,121100,17171520,2330,2335,2335,2330,3753
20240315,121000,8426205,2335,2335,2335,2335,47
20240315,120900,8316460,2335,2335,2335,2335,0
20240315,120800,8316460,2335,2335,2335,2335,0
20240315,120700,8316460,2335,2340,2340,2335,71
20240315,120600,8150555,2340,2340,2340,2340,0
20240315,120500,8150555,2340,2340,2340,2340,12
20240315,120400,8122475,2340,2340,2340,2340,12
20240315,120300,8094395,2335,2335,2335,2335,0
20240315,120200,8094395,2335,2335,2335,2335,47
20240315,120100,7984650,2345,2340,2345,2340,17
20240315,120000,7944825,2340,2340,2340,2340,7
20240315,115900,7928445,2335,2335,2335,2335,47
20240315,115800,7818700,2340,2340,2340,2340,30
20240315,115700,7748500,2335,2335,2335,2335,23
20240315,115600,7694795,2330,2330,2330,2330,47
20240315,115500,7585285,2330,2330,2330,2330,0
20240315,115400,7585285,2330,2330,2330,2330,54
20240315,115300,7459465,2335,2335,2335,2335,25
20240315,115200,7401090,2330,2330,2330,2330,0
20240315,115100,7401090,2330,2330,2330,2330,47
20240315,115000,7291580,2330,2330,2330,2330,0
20240315,114900,7291580,2330,2330,2330,2330,0
20240315,114800,7291580,2330,2335,2335,2330,71
20240315,114700,7126030,2335,2335,2335,2335,0
20240315,114600,7126030,2335,2335,2335,2335,0
20240315,114500,7126030,2335,2335,2335,2335,24
20240315,114400,7069990,2330,2330,2330,2330,0
20240315,114300,7069990,2330,2330,2330,2330,0
20240315,114200,7069990,2330,2330,2330,2330,47
20240315,114100,6960480,2335,2335,2335,2335,24
20240315,114000,6904440,2330,2330,2330,2330,47
20240315,113900,6794930,2335,2335,2335,2335,0
20240315,113800,6794930,2335,2335,2335,2335,0
20240315,113700,6794930,2335,2330,2335,2330,71
20240315,113600,6629380,2330,2330,2330,2330,0
20240315,113500,6629380,2330,2330,2330,2330,118
20240315,113400,6354440,2335,2335,2335,2335,18
20240315,113300,6312410,2335,2335,2335,2335,7
20240315,113200,6296065,2330,2330,2330,2330,0
20240315,113100,6296065,2330,2330,2330,2330,47
20240315,113000,6186555,2340,2335,2340,2335,10
20240315,112900,6163195,2335,2330,2335,2330,62
20240315,112800,6018660,2330,2330,2330,2330,7
20240315,112700,6002350,2330,2330,2330,2330,7
20240315,112600,5986040,2330,2330,2330,2330,52
20240315,112500,5864880,2340,2340,2340,2340,25
20240315,112400,5806380,2340,2330,2340,2330,12
20240315,112300,5778385,2330,2340,2340,2330,14
20240315,112200,5745695,2335,2335,2335,2335,18
20240315,112100,5703665,2330,2330,2330,2330,0
20240315,112000,5703665,2330,2330,2330,2330,47
20240315,111900,5594155,2335,2335,2335,2335,0
20240315,111800,5594155,2335,2335,2335,2335,26
20240315,111700,5533445,2330,2330,2330,2330,47
20240315,111600,5423935,2330,2330,2330,2330,6
20240315,111500,5409955,2330,2330,2330,2330,47
20240315,111400,5300445,2335,2335,2335,2335,26
20240315,111300,5239735,2330,2330,2330,2330,0
20240315,111200,5239735,2330,2330,2330,2330,47
20240315,111100,5130225,2330,2330,2330,2330,0
20240315,111000,5130225,2330,2330,2330,2330,0
20240315,110900,5130225,2330,2335,2335,2330,71
20240315,110800,4964675,2335,2335,2335,2335,0
20240315,110700,4964675,2335,2335,2335,2335,0
20240315,110600,4964675,2335,2335,2335,2335,25
20240315,110500,4906300,2330,2330,2330,2330,0
20240315,110400,4906300,2330,2330,2330,2330,47
20240315,110300,4796790,2335,2335,2335,2335,0
20240315,110200,4796790,2335,2335,2335,2335,26
20240315,110100,4736080,2330,2330,2330,2330,55
20240315,110000,4607930,2330,2330,2330,2330,0
20240315,105900,4607930,2330,2330,2330,2330,5
20240315,105800,4596280,2330,2330,2330,2330,47
20240315,105700,4486770,2335,2335,2335,2335,25
20240315,105600,4428395,2335,2335,2335,2335,0
20240315,105500,4428395,2335,2335,2345,2335,28
20240315,105400,4362990,2330,2330,2330,2330,0
20240315,105300,4362990,2330,2330,2330,2330,0
20240315,105200,4362990,2330,2340,2340,2330,54
20240315,105100,4237100,2335,2335,2335,2335,17
20240315,105000,4197405,2330,2330,2330,2330,47
20240315,104900,4087895,2330,2330,2330,2330,0
20240315,104800,4087895,2330,2330,2330,2330,0
20240315,104700,4087895,2330,2330,2330,2330,47
20240315,104600,3978385,2340,2335,2340,2335,24
20240315,104500,3922245,2340,2340,2340,2340,0
20240315,104400,3922245,2340,2340,2340,2340,25
20240315,104300,3863745,2330,2330,2330,2330,0
20240315,104200,3863745,2330,2330,2330,2330,0
20240315,104100,3863745,2330,2345,2345,2330,52
20240315,104000,3742510,2340,2340,2340,2340,10
20240315,103900,3719110,2335,2330,2335,2330,56
20240315,103800,3588585,2330,2330,2330,2330,0
20240315,103700,3588585,2330,2330,2330,2330,0
20240315,103600,3588585,2330,2330,2330,2330,47
20240315,103500,3479075,2330,2340,2340,2330,200
20240315,103400,3011565,2345,2345,2345,2345,25
20240315,103300,2952940,2345,2345,2345,2345,1
20240315,103200,2950595,2350,2350,2350,2350,3
20240315,103100,2943545,2345,2345,2345,2345,22
20240315,103000,2891955,2340,2340,2340,2340,47
20240315,102900,2781975,2345,2345,2345,2345,0
20240315,102800,2781975,2345,2345,2345,2345,24
20240315,102700,2725695,2340,2340,2340,2340,55
20240315,102600,2596995,2340,2340,2340,2340,0
20240315,102500,2596995,2340,2340,2340,2340,47
20240315,102400,2487015,2345,2345,2345,2345,0
20240315,102300,2487015,2345,2345,2345,2345,25
20240315,102200,2428390,2345,2345,2345,2345,61
20240315,102100,2285345,2345,2345,2345,2345,0
20240315,102000,2285345,2345,2350,2350,2345,31
20240315,101900,2212530,2345,2345,2345,2345,0
20240315,101800,2212530,2345,2345,2345,2345,6
20240315,101700,2198460,2345,2345,2345,2345,0
20240315,101600,2198460,2345,2350,2350,2345,32
20240315,101500,2123300,2345,2345,2345,2345,0
20240315,101400,2123300,2345,2345,2345,2345,7
20240315,101300,2106885,2350,2350,2350,2350,0
20240315,101200,2106885,2350,2345,2350,2345,32
20240315,101100,2031720,2345,2345,2345,2345,0
20240315,101000,2031720,2345,2350,2350,2345,29
20240315,100900,1963595,2350,2350,2350,2350,0
20240315,100800,1963595,2350,2350,2350,2350,265
20240315,100700,1340845,2350,2350,2350,2350,0
20240315,100600,1340845,2350,2350,2350,2350,24
20240315,100500,1284445,2350,2350,2350,2350,0
20240315,100400,1284445,2350,2350,2350,2350,0
20240315,100300,1284445,2350,2350,2350,2350,0
20240315,100200,1284445,2350,2350,2350,2350,25
20240315,100100,1225695,2350,2350,2350,2350,124
20240315,100000,934295,2350,2350,2350,2350,111
20240315,095900,673445,2345,2345,2345,2345,0
20240315,095800,673445,2345,2345,2345,2345,0
20240315,095700,673445,2345,2345,2345,2345,0
20240315,095600,673445,2345,2345,2345,2345,0
20240315,095500,673445,2345,2345,2345,2345,0
20240315,095400,673445,2345,2345,2345,2345,0
20240315,095300,673445,2345,2345,2345,2345,0
20240315,095200,673445,2345,2345,2345,2345,0
20240315,095100,673445,2345,2345,2345,2345,0
20240315,095000,673445,2345,2345,2345,2345,0
20240315,094900,673445,2345,2345,2345,2345,0
20240315,094800,673445,2345,2345,2345,2345,0
20240315,094700,673445,2345,2345,2345,2345,9
20240315,094600,652340,2345,2345,2345,2345,0
20240315,094500,652340,2345,2345,2345,2345,4
20240315,094400,642960,2345,2345,2345,2345,0
20240315,094300,642960,2345,2345,2345,2345,9
20240315,094200,621855,2345,2345,2345,2345,0
20240315,094100,621855,2345,2345,2345,2345,5
20240315,094000,610130,2345,2345,2345,2345,0
20240315,093900,610130,2345,2345,2345,2345,6
20240315,093800,596060,2345,2345,2345,2345,0
20240315,093700,596060,2345,2345,2345,2345,8
20240315,093600,577300,2345,2345,2345,2345,0
20240315,093500,577300,2345,2345,2345,2345,0
20240315,093400,577300,2345,2345,2345,2345,8
20240315,093300,558540,2345,2345,2345,2345,0
20240315,093200,558540,2345,2345,2345,2345,5
20240315,093100,546815,2345,2345,2345,2345,0
20240315,093000,546815,2345,2345,2345,2345,8
20240315,092900,528055,2345,2345,2345,2345,0
20240315,092800,528055,2345,2345,2345,2345,7
20240315,092700,511640,2345,2345,2345,2345,0
20240315,092600,511640,2345,2345,2345,2345,6
20240315,092500,497570,2345,2345,2345,2345,0
20240315,092400,497570,2345,2345,2345,2345,5
20240315,092300,485845,2345,2345,2345,2345,0
20240315,092200,485845,2345,2345,2345,2345,9
20240315,092100,464740,2345,2345,2345,2345,0
20240315,092000,464740,2345,2345,2345,2345,0
20240315,091900,464740,2345,2350,2350,2345,8
20240315,091800,445965,2345,2345,2345,2345,0
20240315,091700,445965,2345,2345,2345,2345,6
20240315,091600,431895,2345,2345,2345,2345,7
20240315,091500,415480,2345,2345,2345,2345,0
20240315,091400,415480,2345,2345,2345,2345,0
20240315,091300,415480,2345,2345,2345,2345,8
20240315,091200,396720,2345,2345,2345,2345,0
20240315,091100,396720,2345,2345,2345,2345,7
20240315,091000,380305,2345,2345,2345,2345,0
20240315,090900,380305,2345,2345,2345,2345,7
20240315,090800,363890,2345,2345,2345,2345,0
20240315,090700,363890,2345,2345,2345,2345,7
20240315,090600,347475,2345,2345,2345,2345,0
20240315,090500,347475,2345,2345,2345,2345,6
20240315,090400,333405,2345,2345,2345,2345,0
20240315,090300,333405,2345,2345,2345,2345,15
20240315,090200,298230,2350,2350,2350,2350,0
20240315,090100,298230,2350,2340,2350,2340,100
20240315,090000,63420,2350,2345,2350,2345,27