stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212900,30004325,2335,2335,2335,2335,15
20240318,212800,30004325,2335,2335,2335,2335,0
20240318,212700,30004325,2335,2335,2335,2335,0
20240318,212600,30004325,2335,2335,2335,2335,0
20240318,212500,30004325,2335,2335,2335,2335,0
20240318,212400,30004325,2335,2335,2335,2335,0
20240318,212300,30004325,2335,2335,2335,2335,0
20240318,212200,30004325,2335,2335,2335,2335,0
20240318,212100,30004325,2335,2335,2335,2335,0
20240318,212000,30004325,2335,2335,2335,2335,0
20240318,211900,30004325,2335,2335,2335,2335,0
20240318,211800,30004325,2335,2335,2335,2335,0
20240318,211700,30004325,2335,2335,2335,2335,0
20240318,211600,30004325,2335,2335,2335,2335,0
20240318,211500,30004325,2335,2335,2335,2335,0
20240318,211400,30004325,2335,2335,2335,2335,0
20240318,211300,30004325,2335,2335,2335,2335,0
20240318,211200,30004325,2335,2335,2335,2335,0
20240318,211100,30004325,2335,2335,2335,2335,0
20240318,211000,30004325,2335,2335,2335,2335,0
20240318,210900,30004325,2335,2335,2335,2335,0
20240318,210800,30004325,2335,2335,2335,2335,0
20240318,210700,30004325,2335,2335,2335,2335,0
20240318,210600,30004325,2335,2335,2335,2335,0
20240318,210500,30004325,2335,2335,2335,2335,0
20240318,210400,30004325,2335,2335,2335,2335,0
20240318,210300,30004325,2335,2335,2335,2335,0
20240318,210200,30004325,2335,2335,2335,2335,0
20240318,210100,30004325,2335,2335,2335,2335,0
20240318,210000,30004325,2335,2335,2335,2335,0
20240318,205900,30004325,2335,2335,2335,2335,15
20240318,205800,30004325,2335,2335,2335,2335,0
20240318,205700,30004325,2335,2335,2335,2335,0
20240318,205600,30004325,2335,2335,2335,2335,0
20240318,205500,30004325,2335,2335,2335,2335,0
20240318,205400,30004325,2335,2335,2335,2335,0
20240318,205300,30004325,2335,2335,2335,2335,0
20240318,205200,30004325,2335,2335,2335,2335,0
20240318,205100,30004325,2335,2335,2335,2335,0
20240318,205000,30004325,2335,2335,2335,2335,0
20240318,204900,30004325,2335,2335,2335,2335,0
20240318,204800,30004325,2335,2335,2335,2335,0
20240318,204700,30004325,2335,2335,2335,2335,0
20240318,204600,30004325,2335,2335,2335,2335,0
20240318,204500,30004325,2335,2335,2335,2335,0
20240318,204400,30004325,2335,2335,2335,2335,0
20240318,204300,30004325,2335,2335,2335,2335,0
20240318,204200,30004325,2335,2335,2335,2335,0
20240318,204100,30004325,2335,2335,2335,2335,0
20240318,204000,30004325,2335,2335,2335,2335,0
20240318,203900,30004325,2335,2335,2335,2335,0
20240318,203800,30004325,2335,2335,2335,2335,0
20240318,203700,30004325,2335,2335,2335,2335,0
20240318,203600,30004325,2335,2335,2335,2335,0
20240318,203500,30004325,2335,2335,2335,2335,0
20240318,203400,30004325,2335,2335,2335,2335,0
20240318,203300,30004325,2335,2335,2335,2335,0
20240318,203200,30004325,2335,2335,2335,2335,0
20240318,203100,30004325,2335,2335,2335,2335,0
20240318,203000,30004325,2335,2335,2335,2335,0
20240318,202900,30004325,2335,2335,2335,2335,15
20240318,202800,30004325,2335,2335,2335,2335,0
20240318,202700,30004325,2335,2335,2335,2335,0
20240318,202600,30004325,2335,2335,2335,2335,0
20240318,202500,30004325,2335,2335,2335,2335,0
20240318,202400,30004325,2335,2335,2335,2335,0
20240318,202300,30004325,2335,2335,2335,2335,0
20240318,202200,30004325,2335,2335,2335,2335,0
20240318,202100,30004325,2335,2335,2335,2335,0
20240318,202000,30004325,2335,2335,2335,2335,0
20240318,201900,30004325,2335,2335,2335,2335,0
20240318,201800,30004325,2335,2335,2335,2335,0
20240318,201700,30004325,2335,2335,2335,2335,0
20240318,201600,30004325,2335,2335,2335,2335,0
20240318,201500,30004325,2335,2335,2335,2335,0
20240318,201400,30004325,2335,2335,2335,2335,0
20240318,201300,30004325,2335,2335,2335,2335,0
20240318,201200,30004325,2335,2335,2335,2335,0
20240318,201100,30004325,2335,2335,2335,2335,0
20240318,201000,30004325,2335,2335,2335,2335,0
20240318,200900,30004325,2335,2335,2335,2335,0
20240318,200800,30004325,2335,2335,2335,2335,0
20240318,200700,30004325,2335,2335,2335,2335,0
20240318,200600,30004325,2335,2335,2335,2335,0
20240318,200500,30004325,2335,2335,2335,2335,0
20240318,200400,30004325,2335,2335,2335,2335,0
20240318,200300,30004325,2335,2335,2335,2335,0
20240318,200200,30004325,2335,2335,2335,2335,0
20240318,200100,30004325,2335,2335,2335,2335,0
20240318,200000,30004325,2335,2335,2335,2335,0
20240318,195900,30004325,2335,2335,2335,2335,15
20240318,195800,30004325,2335,2335,2335,2335,0
20240318,195700,30004325,2335,2335,2335,2335,0
20240318,195600,30004325,2335,2335,2335,2335,0
20240318,195500,30004325,2335,2335,2335,2335,0
20240318,195400,30004325,2335,2335,2335,2335,0
20240318,195300,30004325,2335,2335,2335,2335,0
20240318,195200,30004325,2335,2335,2335,2335,0
20240318,195100,30004325,2335,2335,2335,2335,0
20240318,195000,30004325,2335,2335,2335,2335,0
20240318,194900,30004325,2335,2335,2335,2335,0
20240318,194800,30004325,2335,2335,2335,2335,0
20240318,194700,30004325,2335,2335,2335,2335,0
20240318,194600,30004325,2335,2335,2335,2335,0
20240318,194500,30004325,2335,2335,2335,2335,0
20240318,194400,30004325,2335,2335,2335,2335,0
20240318,194300,30004325,2335,2335,2335,2335,0
20240318,194200,30004325,2335,2335,2335,2335,0
20240318,194100,30004325,2335,2335,2335,2335,0
20240318,194000,30004325,2335,2335,2335,2335,0
20240318,193900,30004325,2335,2335,2335,2335,0
20240318,193800,30004325,2335,2335,2335,2335,0
20240318,193700,30004325,2335,2335,2335,2335,0
20240318,193600,30004325,2335,2335,2335,2335,0
20240318,193500,30004325,2335,2335,2335,2335,0
20240318,193400,30004325,2335,2335,2335,2335,0
20240318,193300,30004325,2335,2335,2335,2335,0
20240318,193200,30004325,2335,2335,2335,2335,0
20240318,193100,30004325,2335,2335,2335,2335,0
20240318,193000,30004325,2335,2335,2335,2335,0
20240318,192900,30004325,2335,2335,2335,2335,15
20240318,192800,30004325,2335,2335,2335,2335,0
20240318,192700,30004325,2335,2335,2335,2335,0
20240318,192600,30004325,2335,2335,2335,2335,0
20240318,192500,30004325,2335,2335,2335,2335,0
20240318,192400,30004325,2335,2335,2335,2335,0
20240318,192300,30004325,2335,2335,2335,2335,0
20240318,192200,30004325,2335,2335,2335,2335,0
20240318,192100,30004325,2335,2335,2335,2335,0
20240318,192000,30004325,2335,2335,2335,2335,0
20240318,191900,30004325,2335,2335,2335,2335,0
20240318,191800,30004325,2335,2335,2335,2335,0
20240318,191700,30004325,2335,2335,2335,2335,0
20240318,191600,30004325,2335,2335,2335,2335,0
20240318,191500,30004325,2335,2335,2335,2335,0
20240318,191400,30004325,2335,2335,2335,2335,0
20240318,191300,30004325,2335,2335,2335,2335,0
20240318,191200,30004325,2335,2335,2335,2335,0
20240318,191100,30004325,2335,2335,2335,2335,0
20240318,191000,30004325,2335,2335,2335,2335,0
20240318,190900,30004325,2335,2335,2335,2335,0
20240318,190800,30004325,2335,2335,2335,2335,0
20240318,190700,30004325,2335,2335,2335,2335,0
20240318,190600,30004325,2335,2335,2335,2335,0
20240318,190500,30004325,2335,2335,2335,2335,0
20240318,190400,30004325,2335,2335,2335,2335,0
20240318,190300,30004325,2335,2335,2335,2335,0
20240318,190200,30004325,2335,2335,2335,2335,0
20240318,190100,30004325,2335,2335,2335,2335,0
20240318,190000,30004325,2335,2335,2335,2335,0
20240318,185900,30004325,2335,2335,2335,2335,15
20240318,185800,30004325,2335,2335,2335,2335,0
20240318,185700,30004325,2335,2335,2335,2335,0
20240318,185600,30004325,2335,2335,2335,2335,0
20240318,185500,30004325,2335,2335,2335,2335,0
20240318,185400,30004325,2335,2335,2335,2335,0
20240318,185300,30004325,2335,2335,2335,2335,0
20240318,185200,30004325,2335,2335,2335,2335,0
20240318,185100,30004325,2335,2335,2335,2335,0
20240318,185000,30004325,2335,2335,2335,2335,0
20240318,184900,30004325,2335,2335,2335,2335,0
20240318,184800,30004325,2335,2335,2335,2335,0
20240318,184700,30004325,2335,2335,2335,2335,0
20240318,184600,30004325,2335,2335,2335,2335,0
20240318,184500,30004325,2335,2335,2335,2335,0
20240318,184400,30004325,2335,2335,2335,2335,0
20240318,184300,30004325,2335,2335,2335,2335,0
20240318,184200,30004325,2335,2335,2335,2335,0
20240318,184100,30004325,2335,2335,2335,2335,0
20240318,184000,30004325,2335,2335,2335,2335,0
20240318,183900,30004325,2335,2335,2335,2335,0
20240318,183800,30004325,2335,2335,2335,2335,0
20240318,183700,30004325,2335,2335,2335,2335,0
20240318,183600,30004325,2335,2335,2335,2335,0
20240318,183500,30004325,2335,2335,2335,2335,0
20240318,183400,30004325,2335,2335,2335,2335,0
20240318,183300,30004325,2335,2335,2335,2335,0
20240318,183200,30004325,2335,2335,2335,2335,0
20240318,183100,30004325,2335,2335,2335,2335,0
20240318,183000,30004325,2335,2335,2335,2335,0
20240318,182900,30004325,2335,2335,2335,2335,15
20240318,182800,30004325,2335,2335,2335,2335,0
20240318,182700,30004325,2335,2335,2335,2335,0
20240318,182600,30004325,2335,2335,2335,2335,0
20240318,182500,30004325,2335,2335,2335,2335,0
20240318,182400,30004325,2335,2335,2335,2335,0
20240318,182300,30004325,2335,2335,2335,2335,0
20240318,182200,30004325,2335,2335,2335,2335,0
20240318,182100,30004325,2335,2335,2335,2335,0
20240318,182000,30004325,2335,2335,2335,2335,0
20240318,181900,30004325,2335,2335,2335,2335,0
20240318,181800,30004325,2335,2335,2335,2335,0
20240318,181700,30004325,2335,2335,2335,2335,0
20240318,181600,30004325,2335,2335,2335,2335,0
20240318,181500,30004325,2335,2335,2335,2335,0
20240318,181400,30004325,2335,2335,2335,2335,0
20240318,181300,30004325,2335,2335,2335,2335,0
20240318,181200,30004325,2335,2335,2335,2335,0
20240318,181100,30004325,2335,2335,2335,2335,0
20240318,181000,30004325,2335,2335,2335,2335,0
20240318,180900,30004325,2335,2335,2335,2335,0
20240318,180800,30004325,2335,2335,2335,2335,0
20240318,180700,30004325,2335,2335,2335,2335,0
20240318,180600,30004325,2335,2335,2335,2335,0
20240318,180500,30004325,2335,2335,2335,2335,0
20240318,180400,30004325,2335,2335,2335,2335,0
20240318,180300,30004325,2335,2335,2335,2335,0
20240318,180200,30004325,2335,2335,2335,2335,0
20240318,180100,30004325,2335,2335,2335,2335,0
20240318,180000,30004325,2335,2335,2335,2335,0
20240318,175900,30004325,2335,2335,2335,2335,15
20240318,175800,30004325,2335,2335,2335,2335,0
20240318,175700,30004325,2335,2335,2335,2335,0
20240318,175600,30004325,2335,2335,2335,2335,0
20240318,175500,30004325,2335,2335,2335,2335,0
20240318,175400,30004325,2335,2335,2335,2335,0
20240318,175300,30004325,2335,2335,2335,2335,0
20240318,175200,30004325,2335,2335,2335,2335,0
20240318,175100,30004325,2335,2335,2335,2335,0
20240318,175000,30004325,2335,2335,2335,2335,0
20240318,174900,30004325,2335,2335,2335,2335,0
20240318,174800,30004325,2335,2335,2335,2335,0
20240318,174700,30004325,2335,2335,2335,2335,0
20240318,174600,30004325,2335,2335,2335,2335,0
20240318,174500,30004325,2335,2335,2335,2335,0
20240318,174400,30004325,2335,2335,2335,2335,0
20240318,174300,30004325,2335,2335,2335,2335,0
20240318,174200,30004325,2335,2335,2335,2335,0
20240318,174100,30004325,2335,2335,2335,2335,0
20240318,174000,30004325,2335,2335,2335,2335,0
20240318,173900,30004325,2335,2335,2335,2335,0
20240318,173800,30004325,2335,2335,2335,2335,0
20240318,173700,30004325,2335,2335,2335,2335,0
20240318,173600,30004325,2335,2335,2335,2335,0
20240318,173500,30004325,2335,2335,2335,2335,0
20240318,173400,30004325,2335,2335,2335,2335,0
20240318,173300,30004325,2335,2335,2335,2335,0
20240318,173200,30004325,2335,2335,2335,2335,0
20240318,173100,30004325,2335,2335,2335,2335,0
20240318,173000,30004325,2335,2335,2335,2335,0
20240318,172900,30004325,2335,2335,2335,2335,15
20240318,172800,30004325,2335,2335,2335,2335,0
20240318,172700,30004325,2335,2335,2335,2335,0
20240318,172600,30004325,2335,2335,2335,2335,0
20240318,172500,30004325,2335,2335,2335,2335,0
20240318,172400,30004325,2335,2335,2335,2335,0
20240318,172300,30004325,2335,2335,2335,2335,0
20240318,172200,30004325,2335,2335,2335,2335,0
20240318,172100,30004325,2335,2335,2335,2335,0
20240318,172000,30004325,2335,2335,2335,2335,0
20240318,171900,30004325,2335,2335,2335,2335,0
20240318,171800,30004325,2335,2335,2335,2335,0
20240318,171700,30004325,2335,2335,2335,2335,0
20240318,171600,30004325,2335,2335,2335,2335,0
20240318,171500,30004325,2335,2335,2335,2335,0
20240318,171400,30004325,2335,2335,2335,2335,0
20240318,171300,30004325,2335,2335,2335,2335,0
20240318,171200,30004325,2335,2335,2335,2335,0
20240318,171100,30004325,2335,2335,2335,2335,0
20240318,171000,30004325,2335,2335,2335,2335,0
20240318,170900,30004325,2335,2335,2335,2335,0
20240318,170800,30004325,2335,2335,2335,2335,0
20240318,170700,30004325,2335,2335,2335,2335,0
20240318,170600,30004325,2335,2335,2335,2335,0
20240318,170500,30004325,2335,2335,2335,2335,0
20240318,170400,30004325,2335,2335,2335,2335,0
20240318,170300,30004325,2335,2335,2335,2335,0
20240318,170200,30004325,2335,2335,2335,2335,0
20240318,170100,30004325,2335,2335,2335,2335,0
20240318,170000,30004325,2335,2335,2335,2335,0
20240318,165900,30004325,2335,2335,2335,2335,15
20240318,165800,30004325,2335,2335,2335,2335,0
20240318,165700,30004325,2335,2335,2335,2335,0
20240318,165600,30004325,2335,2335,2335,2335,0
20240318,165500,30004325,2335,2335,2335,2335,0
20240318,165400,30004325,2335,2335,2335,2335,0
20240318,165300,30004325,2335,2335,2335,2335,0
20240318,165200,30004325,2335,2335,2335,2335,0
20240318,165100,30004325,2335,2335,2335,2335,0
20240318,165000,30004325,2335,2335,2335,2335,0
20240318,164900,30004325,2335,2335,2335,2335,0
20240318,164800,30004325,2335,2335,2335,2335,0
20240318,164700,30004325,2335,2335,2335,2335,0
20240318,164600,30004325,2335,2335,2335,2335,0
20240318,164500,30004325,2335,2335,2335,2335,0
20240318,164400,30004325,2335,2335,2335,2335,0
20240318,164300,30004325,2335,2335,2335,2335,0
20240318,164200,30004325,2335,2335,2335,2335,0
20240318,164100,30004325,2335,2335,2335,2335,0
20240318,164000,30004325,2335,2335,2335,2335,0
20240318,163900,30004325,2335,2335,2335,2335,0
20240318,163800,30004325,2335,2335,2335,2335,0
20240318,163700,30004325,2335,2335,2335,2335,0
20240318,163600,30004325,2335,2335,2335,2335,0
20240318,163500,30004325,2335,2335,2335,2335,0
20240318,163400,30004325,2335,2335,2335,2335,0
20240318,163300,30004325,2335,2335,2335,2335,0
20240318,163200,30004325,2335,2335,2335,2335,0
20240318,163100,30004325,2335,2335,2335,2335,0
20240318,163000,30004325,2335,2335,2335,2335,0
20240318,162900,30004325,2335,2335,2335,2335,15
20240318,162800,30004325,2335,2335,2335,2335,0
20240318,162700,30004325,2335,2335,2335,2335,0
20240318,162600,30004325,2335,2335,2335,2335,0
20240318,162500,30004325,2335,2335,2335,2335,0
20240318,162400,30004325,2335,2335,2335,2335,0
20240318,162300,30004325,2335,2335,2335,2335,0
20240318,162200,30004325,2335,2335,2335,2335,0
20240318,162100,30004325,2335,2335,2335,2335,0
20240318,162000,30004325,2335,2335,2335,2335,0
20240318,161900,30004325,2335,2335,2335,2335,0
20240318,161800,30004325,2335,2335,2335,2335,0
20240318,161700,30004325,2335,2335,2335,2335,0
20240318,161600,30004325,2335,2335,2335,2335,0
20240318,161500,30004325,2335,2335,2335,2335,0
20240318,161400,30004325,2335,2335,2335,2335,0
20240318,161300,30004325,2335,2335,2335,2335,0
20240318,161200,30004325,2335,2335,2335,2335,0
20240318,161100,30004325,2335,2335,2335,2335,0
20240318,161000,30004325,2335,2335,2335,2335,0
20240318,160900,30004325,2335,2335,2335,2335,0
20240318,160800,30004325,2335,2335,2335,2335,0
20240318,160700,30004325,2335,2335,2335,2335,0
20240318,160600,30004325,2335,2335,2335,2335,0
20240318,160500,30004325,2335,2335,2335,2335,0
20240318,160400,30004325,2335,2335,2335,2335,0
20240318,160300,30004325,2335,2335,2335,2335,0
20240318,160200,30004325,2335,2335,2335,2335,0
20240318,160100,30004325,2335,2335,2335,2335,0
20240318,160000,30004325,2335,2335,2335,2335,0
20240318,155900,30004325,2335,2335,2335,2335,15
20240318,155800,30004325,2335,2335,2335,2335,0
20240318,155700,30004325,2335,2335,2335,2335,0
20240318,155600,30004325,2335,2335,2335,2335,0
20240318,155500,30004325,2335,2335,2335,2335,0
20240318,155400,30004325,2335,2335,2335,2335,0
20240318,155300,30004325,2335,2335,2335,2335,0
20240318,155200,30004325,2335,2335,2335,2335,0
20240318,155100,30004325,2335,2335,2335,2335,0
20240318,155000,30004325,2335,2335,2335,2335,0
20240318,154900,30004325,2335,2335,2335,2335,0
20240318,154800,30004325,2335,2335,2335,2335,0
20240318,154700,30004325,2335,2335,2335,2335,0
20240318,154600,30004325,2335,2335,2335,2335,0
20240318,154500,30004325,2335,2335,2335,2335,0
20240318,154400,30004325,2335,2335,2335,2335,0
20240318,154300,30004325,2335,2335,2335,2335,0
20240318,154200,30004325,2335,2335,2335,2335,0
20240318,154100,30004325,2335,2335,2335,2335,0
20240318,154000,30004325,2335,2335,2335,2335,0
20240318,153900,30004325,2335,2335,2335,2335,0
20240318,153800,30004325,2335,2335,2335,2335,0
20240318,153700,30004325,2335,2335,2335,2335,0
20240318,153600,30004325,2335,2335,2335,2335,0
20240318,153500,30004325,2335,2335,2335,2335,0
20240318,153400,30004325,2335,2335,2335,2335,0
20240318,153300,30004325,2335,2335,2335,2335,0
20240318,153200,30004325,2335,2335,2335,2335,0
20240318,153100,30004325,2335,2335,2335,2335,0
20240318,153000,30004325,2335,2335,2335,2335,15
20240318,152900,29969300,2335,2335,2335,2335,0
20240318,152800,29969300,2335,2335,2335,2335,0
20240318,152700,29969300,2335,2335,2335,2335,0
20240318,152600,29969300,2335,2335,2335,2335,0
20240318,152500,29969300,2335,2335,2335,2335,0
20240318,152400,29969300,2335,2335,2335,2335,0
20240318,152300,29969300,2335,2335,2335,2335,0
20240318,152200,29969300,2335,2335,2335,2335,0
20240318,152100,29969300,2335,2335,2335,2335,0
20240318,152000,29969300,2335,2335,2335,2335,0
20240318,151900,29969300,2335,2335,2335,2335,1
20240318,151800,29966965,2330,2330,2330,2330,1
20240318,151700,29964635,2335,2330,2335,2330,5
20240318,151600,29952975,2330,2335,2335,2330,3
20240318,151500,29945980,2325,2310,2330,2310,29
20240318,151400,29878630,2310,2310,2310,2310,0
20240318,151300,29878630,2310,2310,2310,2310,1
20240318,151200,29876320,2310,2310,2310,2310,0
20240318,151100,29876320,2310,2310,2310,2310,50
20240318,151000,29760820,2315,2315,2315,2315,0
20240318,150900,29760820,2315,2310,2315,2310,132
20240318,150800,29455245,2310,2310,2310,2310,0
20240318,150700,29455245,2310,2310,2310,2310,1
20240318,150600,29452935,2310,2310,2310,2310,0
20240318,150500,29452935,2310,2310,2310,2310,1
20240318,150400,29450625,2310,2310,2310,2310,0
20240318,150300,29450625,2310,2310,2310,2310,1001
20240318,150200,27138315,2310,2310,2310,2310,9
20240318,150100,27117525,2310,2310,2310,2310,1
20240318,150000,27115215,2310,2310,2310,2310,47
20240318,145900,27006645,2310,2310,2310,2310,14
20240318,145800,26974305,2310,2310,2310,2310,0
20240318,145700,26974305,2310,2310,2310,2310,56
20240318,145600,26844945,2310,2310,2310,2310,6
20240318,145500,26831085,2310,2310,2310,2310,7
20240318,145400,26814915,2310,2310,2310,2310,47
20240318,145300,26706345,2310,2310,2310,2310,8
20240318,145200,26687865,2310,2310,2310,2310,47
20240318,145100,26579295,2310,2310,2310,2310,9
20240318,145000,26558505,2310,2310,2310,2310,0
20240318,144900,26558505,2310,2315,2315,2310,53
20240318,144800,26436070,2310,2310,2315,2310,7
20240318,144700,26419895,2310,2310,2310,2310,48
20240318,144600,26309015,2310,2310,2310,2310,7
20240318,144500,26292845,2310,2310,2310,2310,6
20240318,144400,26278985,2310,2310,2310,2310,47
20240318,144300,26170415,2310,2310,2310,2310,7
20240318,144200,26154245,2310,2310,2310,2310,55
20240318,144100,26027195,2310,2310,2310,2310,7
20240318,144000,26011025,2310,2310,2310,2310,0
20240318,143900,26011025,2310,2310,2310,2310,54
20240318,143800,25886285,2310,2310,2310,2310,0
20240318,143700,25886285,2310,2310,2310,2310,54
20240318,143600,25761545,2310,2310,2310,2310,7
20240318,143500,25745375,2310,2310,2310,2310,0
20240318,143400,25745375,2310,2310,2310,2310,53
20240318,143300,25622945,2310,2315,2315,2310,102
20240318,143200,25387075,2315,2315,2315,2315,54
20240318,143100,25262065,2315,2315,2315,2315,0
20240318,143000,25262065,2315,2315,2315,2315,0
20240318,142900,25262065,2315,2315,2315,2315,47
20240318,142800,25153260,2315,2315,2315,2315,0
20240318,142700,25153260,2315,2315,2315,2315,47
20240318,142600,25044455,2315,2315,2315,2315,0
20240318,142500,25044455,2315,2315,2315,2315,0
20240318,142400,25044455,2315,2315,2315,2315,47
20240318,142300,24935650,2315,2315,2315,2315,0
20240318,142200,24935650,2315,2315,2315,2315,0
20240318,142100,24935650,2315,2315,2315,2315,47
20240318,142000,24826845,2320,2320,2320,2320,0
20240318,141900,24826845,2320,2320,2320,2320,40
20240318,141800,24734045,2330,2330,2330,2330,1
20240318,141700,24731715,2320,2315,2320,2315,68
20240318,141600,24573995,2315,2315,2315,2315,47
20240318,141500,24465190,2315,2315,2315,2315,6
20240318,141400,24451300,2315,2315,2315,2315,54
20240318,141300,24326290,2315,2315,2315,2315,0
20240318,141200,24326290,2315,2315,2315,2315,7
20240318,141100,24310085,2315,2315,2315,2315,52
20240318,141000,24189705,2315,2315,2315,2315,0
20240318,140900,24189705,2315,2315,2315,2315,52
20240318,140800,24069325,2315,2315,2315,2315,0
20240318,140700,24069325,2315,2315,2315,2315,0
20240318,140600,24069325,2315,2315,2315,2315,47
20240318,140500,23960520,2315,2315,2315,2315,6
20240318,140400,23946630,2315,2315,2315,2315,55
20240318,140300,23819305,2315,2315,2315,2315,0
20240318,140200,23819305,2315,2315,2315,2315,7
20240318,140100,23803100,2315,2315,2315,2315,47
20240318,140000,23694295,2315,2315,2315,2315,6
20240318,135900,23680405,2315,2315,2315,2315,54
20240318,135800,23555395,2315,2315,2315,2315,6
20240318,135700,23541505,2315,2315,2315,2315,0
20240318,135600,23541505,2315,2315,2315,2315,61
20240318,135500,23400290,2315,2315,2315,2315,0
20240318,135400,23400290,2315,2315,2315,2315,55
20240318,135300,23272965,2315,2315,2315,2315,0
20240318,135200,23272965,2315,2315,2315,2315,0
20240318,135100,23272965,2315,2320,2320,2315,48
20240318,135000,23161840,2315,2315,2315,2315,0
20240318,134900,23161840,2315,2315,2315,2315,47
20240318,134800,23053035,2320,2320,2320,2320,0
20240318,134700,23053035,2320,2320,2320,2320,1
20240318,134600,23050715,2320,2320,2320,2320,49
20240318,134500,22937035,2320,2320,2320,2320,9
20240318,134400,22916155,2320,2320,2320,2320,2
20240318,134300,22911515,2320,2320,2320,2320,58
20240318,134200,22776955,2320,2320,2320,2320,2
20240318,134100,22772315,2320,2320,2320,2320,54
20240318,134000,22647035,2320,2320,2320,2320,6
20240318,133900,22633115,2320,2320,2320,2320,0
20240318,133800,22633115,2320,2320,2320,2320,55
20240318,133700,22505515,2320,2320,2320,2320,6
20240318,133600,22491595,2320,2320,2320,2320,47
20240318,133500,22382555,2320,2320,2320,2320,7
20240318,133400,22366315,2320,2320,2320,2320,6
20240318,133300,22352395,2320,2320,2320,2320,47
20240318,133200,22243355,2320,2320,2320,2320,8
20240318,133100,22224795,2320,2320,2320,2320,52
20240318,133000,22104155,2320,2320,2320,2320,0
20240318,132900,22104155,2320,2320,2320,2320,6
20240318,132800,22090235,2320,2320,2320,2320,52
20240318,132700,21969595,2320,2320,2320,2320,0
20240318,132600,21969595,2320,2320,2320,2320,52
20240318,132500,21848955,2320,2320,2320,2320,0
20240318,132400,21848955,2320,2320,2320,2320,7
20240318,132300,21832715,2320,2320,2320,2320,47
20240318,132200,21723675,2320,2320,2320,2320,8
20240318,132100,21705115,2320,2320,2320,2320,47
20240318,132000,21596075,2320,2325,2325,2320,7
20240318,131900,21579830,2320,2320,2320,2320,0
20240318,131800,21579830,2320,2320,2320,2320,52
20240318,131700,21459190,2320,2320,2320,2320,0
20240318,131600,21459190,2320,2320,2320,2320,54
20240318,131500,21333910,2320,2320,2320,2320,0
20240318,131400,21333910,2320,2320,2320,2320,7
20240318,131300,21317670,2320,2320,2320,2320,47
20240318,131200,21208630,2320,2320,2320,2320,0
20240318,131100,21208630,2320,2320,2320,2320,0
20240318,131000,21208630,2320,2320,2320,2320,47
20240318,130900,21099590,2320,2320,2320,2320,0
20240318,130800,21099590,2320,2320,2320,2320,47
20240318,130700,20990550,2320,2320,2320,2320,0
20240318,130600,20990550,2320,2320,2320,2320,0
20240318,130500,20990550,2320,2320,2320,2320,47
20240318,130400,20881510,2320,2320,2320,2320,0
20240318,130300,20881510,2320,2320,2320,2320,47
20240318,130200,20772470,2320,2320,2320,2320,0
20240318,130100,20772470,2320,2320,2320,2320,0
20240318,130000,20772470,2320,2320,2320,2320,47
20240318,125900,20663430,2320,2320,2320,2320,0
20240318,125800,20663430,2320,2320,2320,2320,47
20240318,125700,20554390,2320,2320,2320,2320,0
20240318,125600,20554390,2320,2320,2320,2320,0
20240318,125500,20554390,2320,2320,2320,2320,47
20240318,125400,20445350,2320,2320,2320,2320,0
20240318,125300,20445350,2320,2320,2320,2320,47
20240318,125200,20336310,2320,2320,2320,2320,0
20240318,125100,20336310,2320,2320,2320,2320,0
20240318,125000,20336310,2320,2325,2325,2320,148
20240318,124900,19992445,2320,2320,2320,2320,0
20240318,124800,19992445,2320,2320,2320,2320,52
20240318,124700,19871805,2320,2320,2320,2320,6
20240318,124600,19857885,2320,2320,2320,2320,8
20240318,124500,19839325,2320,2320,2320,2320,47
20240318,124400,19730285,2320,2320,2320,2320,7
20240318,124300,19714045,2320,2320,2320,2320,47
20240318,124200,19605005,2320,2320,2320,2320,6
20240318,124100,19591085,2320,2320,2320,2320,0
20240318,124000,19591085,2320,2320,2320,2320,54
20240318,123900,19465805,2320,2320,2320,2320,0
20240318,123800,19465805,2320,2320,2320,2320,52
20240318,123700,19345165,2320,2320,2320,2320,0
20240318,123600,19345165,2320,2320,2320,2320,9
20240318,123500,19324285,2320,2320,2320,2320,47
20240318,123400,19215245,2320,2320,2320,2320,5
20240318,123300,19203645,2320,2320,2320,2320,0
20240318,123200,19203645,2320,2320,2320,2320,55
20240318,123100,19076045,2320,2320,2320,2320,0
20240318,123000,19076045,2320,2320,2320,2320,47
20240318,122900,18967005,2320,2320,2320,2320,7
20240318,122800,18950765,2320,2320,2320,2320,0
20240318,122700,18950765,2320,2320,2320,2320,54
20240318,122600,18825485,2320,2320,2320,2320,0
20240318,122500,18825485,2320,2320,2320,2320,53
20240318,122400,18702525,2320,2320,2320,2320,0
20240318,122300,18702525,2320,2325,2325,2320,8
20240318,122200,18683960,2320,2320,2320,2320,47
20240318,122100,18574920,2320,2320,2320,2320,5
20240318,122000,18563320,2320,2320,2320,2320,47
20240318,121900,18454280,2320,2320,2320,2320,8
20240318,121800,18435720,2320,2320,2320,2320,0
20240318,121700,18435720,2320,2320,2320,2320,53
20240318,121600,18312760,2320,2320,2320,2320,0
20240318,121500,18312760,2320,2320,2320,2320,104
20240318,121400,18071480,2320,2320,2320,2320,0
20240318,121300,18071480,2320,2320,2320,2320,7
20240318,121200,18055240,2320,2320,2320,2320,47
20240318,121100,17946200,2320,2320,2320,2320,4
20240318,121000,17936920,2320,2320,2320,2320,47
20240318,120900,17827880,2320,2320,2320,2320,211
20240318,120800,17338360,2325,2325,2325,2325,1
20240318,120700,17336035,2320,2320,2320,2320,55
20240318,120600,17208435,2320,2320,2320,2320,0
20240318,120500,17208435,2320,2320,2320,2320,47
20240318,120400,17099395,2320,2320,2320,2320,5
20240318,120300,17087795,2320,2320,2320,2320,8
20240318,120200,17069235,2320,2320,2320,2320,47
20240318,120100,16960195,2320,2320,2320,2320,0
20240318,120000,16960195,2320,2320,2320,2320,6
20240318,115900,16946275,2320,2320,2320,2320,47
20240318,115800,16837235,2320,2320,2320,2320,6
20240318,115700,16823315,2320,2320,2320,2320,47
20240318,115600,16714275,2320,2320,2320,2320,8
20240318,115500,16695715,2320,2320,2320,2320,0
20240318,115400,16695715,2320,2320,2320,2320,47
20240318,115300,16586675,2325,2325,2325,2325,0
20240318,115200,16586675,2325,2320,2325,2320,48
20240318,115100,16475310,2320,2320,2320,2320,0
20240318,115000,16475310,2320,2320,2320,2320,0
20240318,114900,16475310,2320,2320,2320,2320,47
20240318,114800,16366270,2320,2320,2320,2320,0
20240318,114700,16366270,2320,2320,2320,2320,47
20240318,114600,16257230,2320,2320,2320,2320,0
20240318,114500,16257230,2320,2320,2320,2320,0
20240318,114400,16257230,2320,2320,2320,2320,47
20240318,114300,16148190,2325,2325,2325,2325,0
20240318,114200,16148190,2325,2325,2325,2325,13
20240318,114100,16117965,2325,2325,2325,2325,1
20240318,114000,16115640,2325,2325,2325,2325,1
20240318,113900,16113315,2325,2325,2325,2325,50
20240318,113800,15997065,2325,2325,2325,2325,1
20240318,113700,15994740,2325,2325,2325,2325,48
20240318,113600,15883140,2325,2325,2325,2325,0
20240318,113500,15883140,2325,2325,2325,2325,0
20240318,113400,15883140,2325,2325,2325,2325,53
20240318,113300,15759915,2325,2325,2325,2325,0
20240318,113200,15759915,2325,2320,2325,2320,123
20240318,113100,15474175,2320,2320,2320,2320,0
20240318,113000,15474175,2320,2320,2320,2320,0
20240318,112900,15474175,2320,2320,2320,2320,47
20240318,112800,15365135,2320,2320,2320,2320,0
20240318,112700,15365135,2320,2320,2320,2320,47
20240318,112600,15256095,2325,2325,2325,2325,1
20240318,112500,15253770,2320,2320,2320,2320,0
20240318,112400,15253770,2320,2320,2320,2320,47
20240318,112300,15144730,2320,2320,2320,2320,0
20240318,112200,15144730,2320,2320,2320,2320,0
20240318,112100,15144730,2320,2320,2320,2320,47
20240318,112000,15035690,2320,2320,2320,2320,0
20240318,111900,15035690,2320,2320,2320,2320,47
20240318,111800,14926650,2325,2325,2325,2325,0
20240318,111700,14926650,2325,2325,2325,2325,0
20240318,111600,14926650,2325,2325,2325,2325,50
20240318,111500,14810400,2320,2320,2320,2320,0
20240318,111400,14810400,2320,2320,2320,2320,47
20240318,111300,14701360,2320,2320,2320,2320,0
20240318,111200,14701360,2320,2320,2320,2320,0
20240318,111100,14701360,2320,2320,2320,2320,47
20240318,111000,14592320,2320,2320,2320,2320,0
20240318,110900,14592320,2320,2320,2320,2320,47
20240318,110800,14483280,2320,2320,2320,2320,0
20240318,110700,14483280,2320,2320,2320,2320,0
20240318,110600,14483280,2320,2320,2320,2320,47
20240318,110500,14374240,2320,2320,2320,2320,55
20240318,110400,14246640,2315,2315,2315,2315,47
20240318,110300,14137835,2315,2315,2315,2315,0
20240318,110200,14137835,2315,2315,2315,2315,0
20240318,110100,14137835,2315,2315,2315,2315,47
20240318,110000,14029030,2315,2315,2315,2315,0
20240318,105900,14029030,2315,2315,2315,2315,47
20240318,105800,13920225,2315,2315,2315,2315,0
20240318,105700,13920225,2315,2315,2315,2315,0
20240318,105600,13920225,2315,2315,2315,2315,47
20240318,105500,13811420,2320,2320,2320,2320,1
20240318,105400,13809100,2315,2315,2315,2315,47
20240318,105300,13700295,2315,2315,2315,2315,0
20240318,105200,13700295,2315,2315,2315,2315,0
20240318,105100,13700295,2315,2315,2315,2315,47
20240318,105000,13591490,2320,2320,2320,2320,0
20240318,104900,13591490,2320,2320,2320,2320,120
20240318,104800,13313090,2315,2315,2315,2315,53
20240318,104700,13190395,2315,2315,2315,2315,0
20240318,104600,13190395,2315,2315,2315,2315,6
20240318,104500,13176505,2315,2315,2315,2315,7
20240318,104400,13160300,2315,2315,2315,2315,0
20240318,104300,13160300,2315,2315,2315,2315,0
20240318,104200,13160300,2315,2315,2315,2315,9
20240318,104100,13139465,2315,2315,2315,2315,0
20240318,104000,13139465,2315,2315,2315,2315,5
20240318,103900,13127890,2315,2315,2315,2315,0
20240318,103800,13127890,2315,2315,2315,2315,7
20240318,103700,13111685,2315,2315,2315,2315,0
20240318,103600,13111685,2315,2315,2315,2315,6
20240318,103500,13097795,2315,2315,2315,2315,0
20240318,103400,13097795,2315,2315,2315,2315,7
20240318,103300,13081590,2315,2315,2315,2315,0
20240318,103200,13081590,2315,2315,2315,2315,0
20240318,103100,13081590,2315,2315,2315,2315,7
20240318,103000,13065385,2315,2315,2315,2315,0
20240318,102900,13065385,2315,2315,2315,2315,6
20240318,102800,13051495,2315,2315,2315,2315,0
20240318,102700,13051495,2315,2315,2315,2315,7
20240318,102600,13035290,2315,2315,2315,2315,8
20240318,102500,13016770,2320,2320,2320,2320,1
20240318,102400,13014450,2315,2315,2315,2315,0
20240318,102300,13014450,2315,2315,2315,2315,7
20240318,102200,12998245,2315,2315,2315,2315,0
20240318,102100,12998245,2315,2315,2315,2315,6
20240318,102000,12984355,2315,2315,2315,2315,0
20240318,101900,12984355,2315,2315,2315,2315,5
20240318,101800,12972780,2315,2315,2315,2315,0
20240318,101700,12972780,2315,2315,2315,2315,9
20240318,101600,12951945,2315,2315,2315,2315,0
20240318,101500,12951945,2315,2315,2315,2315,6
20240318,101400,12938055,2315,2315,2315,2315,0
20240318,101300,12938055,2315,2315,2315,2315,0
20240318,101200,12938055,2315,2315,2315,2315,7
20240318,101100,12921850,2315,2315,2315,2315,7
20240318,101000,12905645,2315,2315,2315,2315,0
20240318,100900,12905645,2315,2315,2315,2315,7
20240318,100800,12889440,2320,2320,2320,2320,0
20240318,100700,12889440,2320,2320,2320,2320,0
20240318,100600,12889440,2320,2320,2320,2320,11
20240318,100500,12863920,2320,2320,2320,2320,0
20240318,100400,12863920,2320,2320,2320,2320,0
20240318,100300,12863920,2320,2320,2320,2320,0
20240318,100200,12863920,2320,2320,2320,2320,0
20240318,100100,12863920,2320,2320,2320,2320,0
20240318,100000,12863920,2320,2320,2320,2320,0
20240318,095900,12863920,2320,2320,2320,2320,0
20240318,095800,12863920,2320,2320,2320,2320,1
20240318,095700,12861600,2315,2315,2315,2315,0
20240318,095600,12861600,2315,2315,2315,2315,0
20240318,095500,12861600,2315,2315,2315,2315,0
20240318,095400,12861600,2315,2315,2315,2315,0
20240318,095300,12861600,2315,2315,2315,2315,0
20240318,095200,12861600,2315,2315,2315,2315,0
20240318,095100,12861600,2315,2315,2315,2315,0
20240318,095000,12861600,2315,2315,2315,2315,0
20240318,094900,12861600,2315,2315,2315,2315,0
20240318,094800,12861600,2315,2315,2315,2315,0
20240318,094700,12861600,2315,2315,2315,2315,0
20240318,094600,12861600,2315,2315,2315,2315,0
20240318,094500,12861600,2315,2315,2315,2315,0
20240318,094400,12861600,2315,2315,2315,2315,0
20240318,094300,12861600,2315,2315,2315,2315,73
20240318,094200,12692605,2310,2310,2310,2310,0
20240318,094100,12692605,2310,2310,2310,2310,6
20240318,094000,12678745,2310,2310,2310,2310,0
20240318,093900,12678745,2310,2310,2310,2310,0
20240318,093800,12678745,2310,2310,2310,2310,0
20240318,093700,12678745,2310,2310,2310,2310,0
20240318,093600,12678745,2310,2310,2310,2310,0
20240318,093500,12678745,2310,2310,2310,2310,0
20240318,093400,12678745,2310,2310,2310,2310,0
20240318,093300,12678745,2310,2310,2310,2310,500
20240318,093200,11523745,2315,2315,2315,2315,0
20240318,093100,11523745,2315,2315,2315,2315,0
20240318,093000,11523745,2315,2315,2315,2315,0
20240318,092900,11523745,2315,2315,2315,2315,0
20240318,092800,11523745,2315,2315,2315,2315,0
20240318,092700,11523745,2315,2315,2315,2315,1
20240318,092600,11521430,2310,2310,2310,2310,0
20240318,092500,11521430,2310,2310,2310,2310,0
20240318,092400,11521430,2310,2310,2310,2310,0
20240318,092300,11521430,2310,2310,2310,2310,0
20240318,092200,11521430,2310,2310,2310,2310,0
20240318,092100,11521430,2310,2310,2310,2310,0
20240318,092000,11521430,2310,2310,2310,2310,12
20240318,091900,11493710,2300,2300,2300,2300,0
20240318,091800,11493710,2300,2300,2300,2300,0
20240318,091700,11493710,2300,2310,2310,2300,4950
20240318,091600,83435,2315,2315,2315,2315,7
20240318,091500,67230,2315,2315,2315,2315,0
20240318,091400,67230,2315,2315,2315,2315,0
20240318,091300,67230,2315,2315,2315,2315,0
20240318,091200,67230,2315,2315,2315,2315,0
20240318,091100,67230,2315,2315,2315,2315,26
20240318,091000,7040,2345,2345,2345,2345,0
20240318,090900,7040,2345,2345,2345,2345,0
20240318,090800,7040,2345,2345,2345,2345,0
20240318,090700,7040,2345,2345,2345,2345,0
20240318,090600,7040,2345,2345,2345,2345,0
20240318,090500,7040,2345,2345,2345,2345,0
20240318,090400,7040,2345,2345,2345,2345,0
20240318,090300,7040,2345,2345,2345,2345,0
20240318,090200,7040,2345,2345,2345,2345,0
20240318,090100,7040,2345,2345,2345,2345,2
20240318,090000,2350,2350,2350,2350,2350,1