stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,212900,52039035,2345,2345,2345,2345,15
20240319,212800,52039035,2345,2345,2345,2345,0
20240319,212700,52039035,2345,2345,2345,2345,0
20240319,212600,52039035,2345,2345,2345,2345,0
20240319,212500,52039035,2345,2345,2345,2345,0
20240319,212400,52039035,2345,2345,2345,2345,0
20240319,212300,52039035,2345,2345,2345,2345,0
20240319,212200,52039035,2345,2345,2345,2345,0
20240319,212100,52039035,2345,2345,2345,2345,0
20240319,212000,52039035,2345,2345,2345,2345,0
20240319,211900,52039035,2345,2345,2345,2345,0
20240319,211800,52039035,2345,2345,2345,2345,0
20240319,211700,52039035,2345,2345,2345,2345,0
20240319,211600,52039035,2345,2345,2345,2345,0
20240319,211500,52039035,2345,2345,2345,2345,0
20240319,211400,52039035,2345,2345,2345,2345,0
20240319,211300,52039035,2345,2345,2345,2345,0
20240319,211200,52039035,2345,2345,2345,2345,0
20240319,211100,52039035,2345,2345,2345,2345,0
20240319,211000,52039035,2345,2345,2345,2345,0
20240319,210900,52039035,2345,2345,2345,2345,0
20240319,210800,52039035,2345,2345,2345,2345,0
20240319,210700,52039035,2345,2345,2345,2345,0
20240319,210600,52039035,2345,2345,2345,2345,0
20240319,210500,52039035,2345,2345,2345,2345,0
20240319,210400,52039035,2345,2345,2345,2345,0
20240319,210300,52039035,2345,2345,2345,2345,0
20240319,210200,52039035,2345,2345,2345,2345,0
20240319,210100,52039035,2345,2345,2345,2345,0
20240319,210000,52039035,2345,2345,2345,2345,0
20240319,205900,52039035,2345,2345,2345,2345,15
20240319,205800,52039035,2345,2345,2345,2345,0
20240319,205700,52039035,2345,2345,2345,2345,0
20240319,205600,52039035,2345,2345,2345,2345,0
20240319,205500,52039035,2345,2345,2345,2345,0
20240319,205400,52039035,2345,2345,2345,2345,0
20240319,205300,52039035,2345,2345,2345,2345,0
20240319,205200,52039035,2345,2345,2345,2345,0
20240319,205100,52039035,2345,2345,2345,2345,0
20240319,205000,52039035,2345,2345,2345,2345,0
20240319,204900,52039035,2345,2345,2345,2345,0
20240319,204800,52039035,2345,2345,2345,2345,0
20240319,204700,52039035,2345,2345,2345,2345,0
20240319,204600,52039035,2345,2345,2345,2345,0
20240319,204500,52039035,2345,2345,2345,2345,0
20240319,204400,52039035,2345,2345,2345,2345,0
20240319,204300,52039035,2345,2345,2345,2345,0
20240319,204200,52039035,2345,2345,2345,2345,0
20240319,204100,52039035,2345,2345,2345,2345,0
20240319,204000,52039035,2345,2345,2345,2345,0
20240319,203900,52039035,2345,2345,2345,2345,0
20240319,203800,52039035,2345,2345,2345,2345,0
20240319,203700,52039035,2345,2345,2345,2345,0
20240319,203600,52039035,2345,2345,2345,2345,0
20240319,203500,52039035,2345,2345,2345,2345,0
20240319,203400,52039035,2345,2345,2345,2345,0
20240319,203300,52039035,2345,2345,2345,2345,0
20240319,203200,52039035,2345,2345,2345,2345,0
20240319,203100,52039035,2345,2345,2345,2345,0
20240319,203000,52039035,2345,2345,2345,2345,0
20240319,202900,52039035,2345,2345,2345,2345,15
20240319,202800,52039035,2345,2345,2345,2345,0
20240319,202700,52039035,2345,2345,2345,2345,0
20240319,202600,52039035,2345,2345,2345,2345,0
20240319,202500,52039035,2345,2345,2345,2345,0
20240319,202400,52039035,2345,2345,2345,2345,0
20240319,202300,52039035,2345,2345,2345,2345,0
20240319,202200,52039035,2345,2345,2345,2345,0
20240319,202100,52039035,2345,2345,2345,2345,0
20240319,202000,52039035,2345,2345,2345,2345,0
20240319,201900,52039035,2345,2345,2345,2345,0
20240319,201800,52039035,2345,2345,2345,2345,0
20240319,201700,52039035,2345,2345,2345,2345,0
20240319,201600,52039035,2345,2345,2345,2345,0
20240319,201500,52039035,2345,2345,2345,2345,0
20240319,201400,52039035,2345,2345,2345,2345,0
20240319,201300,52039035,2345,2345,2345,2345,0
20240319,201200,52039035,2345,2345,2345,2345,0
20240319,201100,52039035,2345,2345,2345,2345,0
20240319,201000,52039035,2345,2345,2345,2345,0
20240319,200900,52039035,2345,2345,2345,2345,0
20240319,200800,52039035,2345,2345,2345,2345,0
20240319,200700,52039035,2345,2345,2345,2345,0
20240319,200600,52039035,2345,2345,2345,2345,0
20240319,200500,52039035,2345,2345,2345,2345,0
20240319,200400,52039035,2345,2345,2345,2345,0
20240319,200300,52039035,2345,2345,2345,2345,0
20240319,200200,52039035,2345,2345,2345,2345,0
20240319,200100,52039035,2345,2345,2345,2345,0
20240319,200000,52039035,2345,2345,2345,2345,0
20240319,195900,52039035,2345,2345,2345,2345,15
20240319,195800,52039035,2345,2345,2345,2345,0
20240319,195700,52039035,2345,2345,2345,2345,0
20240319,195600,52039035,2345,2345,2345,2345,0
20240319,195500,52039035,2345,2345,2345,2345,0
20240319,195400,52039035,2345,2345,2345,2345,0
20240319,195300,52039035,2345,2345,2345,2345,0
20240319,195200,52039035,2345,2345,2345,2345,0
20240319,195100,52039035,2345,2345,2345,2345,0
20240319,195000,52039035,2345,2345,2345,2345,0
20240319,194900,52039035,2345,2345,2345,2345,0
20240319,194800,52039035,2345,2345,2345,2345,0
20240319,194700,52039035,2345,2345,2345,2345,0
20240319,194600,52039035,2345,2345,2345,2345,0
20240319,194500,52039035,2345,2345,2345,2345,0
20240319,194400,52039035,2345,2345,2345,2345,0
20240319,194300,52039035,2345,2345,2345,2345,0
20240319,194200,52039035,2345,2345,2345,2345,0
20240319,194100,52039035,2345,2345,2345,2345,0
20240319,194000,52039035,2345,2345,2345,2345,0
20240319,193900,52039035,2345,2345,2345,2345,0
20240319,193800,52039035,2345,2345,2345,2345,0
20240319,193700,52039035,2345,2345,2345,2345,0
20240319,193600,52039035,2345,2345,2345,2345,0
20240319,193500,52039035,2345,2345,2345,2345,0
20240319,193400,52039035,2345,2345,2345,2345,0
20240319,193300,52039035,2345,2345,2345,2345,0
20240319,193200,52039035,2345,2345,2345,2345,0
20240319,193100,52039035,2345,2345,2345,2345,0
20240319,193000,52039035,2345,2345,2345,2345,0
20240319,192900,52039035,2345,2345,2345,2345,15
20240319,192800,52039035,2345,2345,2345,2345,0
20240319,192700,52039035,2345,2345,2345,2345,0
20240319,192600,52039035,2345,2345,2345,2345,0
20240319,192500,52039035,2345,2345,2345,2345,0
20240319,192400,52039035,2345,2345,2345,2345,0
20240319,192300,52039035,2345,2345,2345,2345,0
20240319,192200,52039035,2345,2345,2345,2345,0
20240319,192100,52039035,2345,2345,2345,2345,0
20240319,192000,52039035,2345,2345,2345,2345,0
20240319,191900,52039035,2345,2345,2345,2345,0
20240319,191800,52039035,2345,2345,2345,2345,0
20240319,191700,52039035,2345,2345,2345,2345,0
20240319,191600,52039035,2345,2345,2345,2345,0
20240319,191500,52039035,2345,2345,2345,2345,0
20240319,191400,52039035,2345,2345,2345,2345,0
20240319,191300,52039035,2345,2345,2345,2345,0
20240319,191200,52039035,2345,2345,2345,2345,0
20240319,191100,52039035,2345,2345,2345,2345,0
20240319,191000,52039035,2345,2345,2345,2345,0
20240319,190900,52039035,2345,2345,2345,2345,0
20240319,190800,52039035,2345,2345,2345,2345,0
20240319,190700,52039035,2345,2345,2345,2345,0
20240319,190600,52039035,2345,2345,2345,2345,0
20240319,190500,52039035,2345,2345,2345,2345,0
20240319,190400,52039035,2345,2345,2345,2345,0
20240319,190300,52039035,2345,2345,2345,2345,0
20240319,190200,52039035,2345,2345,2345,2345,0
20240319,190100,52039035,2345,2345,2345,2345,0
20240319,190000,52039035,2345,2345,2345,2345,0
20240319,185900,52039035,2345,2345,2345,2345,15
20240319,185800,52039035,2345,2345,2345,2345,0
20240319,185700,52039035,2345,2345,2345,2345,0
20240319,185600,52039035,2345,2345,2345,2345,0
20240319,185500,52039035,2345,2345,2345,2345,0
20240319,185400,52039035,2345,2345,2345,2345,0
20240319,185300,52039035,2345,2345,2345,2345,0
20240319,185200,52039035,2345,2345,2345,2345,0
20240319,185100,52039035,2345,2345,2345,2345,0
20240319,185000,52039035,2345,2345,2345,2345,0
20240319,184900,52039035,2345,2345,2345,2345,0
20240319,184800,52039035,2345,2345,2345,2345,0
20240319,184700,52039035,2345,2345,2345,2345,0
20240319,184600,52039035,2345,2345,2345,2345,0
20240319,184500,52039035,2345,2345,2345,2345,0
20240319,184400,52039035,2345,2345,2345,2345,0
20240319,184300,52039035,2345,2345,2345,2345,0
20240319,184200,52039035,2345,2345,2345,2345,0
20240319,184100,52039035,2345,2345,2345,2345,0
20240319,184000,52039035,2345,2345,2345,2345,0
20240319,183900,52039035,2345,2345,2345,2345,0
20240319,183800,52039035,2345,2345,2345,2345,0
20240319,183700,52039035,2345,2345,2345,2345,0
20240319,183600,52039035,2345,2345,2345,2345,0
20240319,183500,52039035,2345,2345,2345,2345,0
20240319,183400,52039035,2345,2345,2345,2345,0
20240319,183300,52039035,2345,2345,2345,2345,0
20240319,183200,52039035,2345,2345,2345,2345,0
20240319,183100,52039035,2345,2345,2345,2345,0
20240319,183000,52039035,2345,2345,2345,2345,0
20240319,182900,52039035,2345,2345,2345,2345,15
20240319,182800,52039035,2345,2345,2345,2345,0
20240319,182700,52039035,2345,2345,2345,2345,0
20240319,182600,52039035,2345,2345,2345,2345,0
20240319,182500,52039035,2345,2345,2345,2345,0
20240319,182400,52039035,2345,2345,2345,2345,0
20240319,182300,52039035,2345,2345,2345,2345,0
20240319,182200,52039035,2345,2345,2345,2345,0
20240319,182100,52039035,2345,2345,2345,2345,0
20240319,182000,52039035,2345,2345,2345,2345,0
20240319,181900,52039035,2345,2345,2345,2345,0
20240319,181800,52039035,2345,2345,2345,2345,0
20240319,181700,52039035,2345,2345,2345,2345,0
20240319,181600,52039035,2345,2345,2345,2345,0
20240319,181500,52039035,2345,2345,2345,2345,0
20240319,181400,52039035,2345,2345,2345,2345,0
20240319,181300,52039035,2345,2345,2345,2345,0
20240319,181200,52039035,2345,2345,2345,2345,0
20240319,181100,52039035,2345,2345,2345,2345,0
20240319,181000,52039035,2345,2345,2345,2345,0
20240319,180900,52039035,2345,2345,2345,2345,0
20240319,180800,52039035,2345,2345,2345,2345,0
20240319,180700,52039035,2345,2345,2345,2345,0
20240319,180600,52039035,2345,2345,2345,2345,0
20240319,180500,52039035,2345,2345,2345,2345,0
20240319,180400,52039035,2345,2345,2345,2345,0
20240319,180300,52039035,2345,2345,2345,2345,0
20240319,180200,52039035,2345,2345,2345,2345,0
20240319,180100,52039035,2345,2345,2345,2345,0
20240319,180000,52039035,2345,2345,2345,2345,0
20240319,175900,52039035,2345,2345,2345,2345,15
20240319,175800,52039035,2345,2345,2345,2345,0
20240319,175700,52039035,2345,2345,2345,2345,0
20240319,175600,52039035,2345,2345,2345,2345,0
20240319,175500,52039035,2345,2345,2345,2345,0
20240319,175400,52039035,2345,2345,2345,2345,0
20240319,175300,52039035,2345,2345,2345,2345,0
20240319,175200,52039035,2345,2345,2345,2345,0
20240319,175100,52039035,2345,2345,2345,2345,0
20240319,175000,52039035,2345,2345,2345,2345,0
20240319,174900,52039035,2345,2345,2345,2345,0
20240319,174800,52039035,2345,2345,2345,2345,0
20240319,174700,52039035,2345,2345,2345,2345,0
20240319,174600,52039035,2345,2345,2345,2345,0
20240319,174500,52039035,2345,2345,2345,2345,0
20240319,174400,52039035,2345,2345,2345,2345,0
20240319,174300,52039035,2345,2345,2345,2345,0
20240319,174200,52039035,2345,2345,2345,2345,0
20240319,174100,52039035,2345,2345,2345,2345,0
20240319,174000,52039035,2345,2345,2345,2345,0
20240319,173900,52039035,2345,2345,2345,2345,0
20240319,173800,52039035,2345,2345,2345,2345,0
20240319,173700,52039035,2345,2345,2345,2345,0
20240319,173600,52039035,2345,2345,2345,2345,0
20240319,173500,52039035,2345,2345,2345,2345,0
20240319,173400,52039035,2345,2345,2345,2345,0
20240319,173300,52039035,2345,2345,2345,2345,0
20240319,173200,52039035,2345,2345,2345,2345,0
20240319,173100,52039035,2345,2345,2345,2345,0
20240319,173000,52039035,2345,2345,2345,2345,0
20240319,172900,52039035,2345,2345,2345,2345,15
20240319,172800,52039035,2345,2345,2345,2345,0
20240319,172700,52039035,2345,2345,2345,2345,0
20240319,172600,52039035,2345,2345,2345,2345,0
20240319,172500,52039035,2345,2345,2345,2345,0
20240319,172400,52039035,2345,2345,2345,2345,0
20240319,172300,52039035,2345,2345,2345,2345,0
20240319,172200,52039035,2345,2345,2345,2345,0
20240319,172100,52039035,2345,2345,2345,2345,0
20240319,172000,52039035,2345,2345,2345,2345,0
20240319,171900,52039035,2345,2345,2345,2345,0
20240319,171800,52039035,2345,2345,2345,2345,0
20240319,171700,52039035,2345,2345,2345,2345,0
20240319,171600,52039035,2345,2345,2345,2345,0
20240319,171500,52039035,2345,2345,2345,2345,0
20240319,171400,52039035,2345,2345,2345,2345,0
20240319,171300,52039035,2345,2345,2345,2345,0
20240319,171200,52039035,2345,2345,2345,2345,0
20240319,171100,52039035,2345,2345,2345,2345,0
20240319,171000,52039035,2345,2345,2345,2345,0
20240319,170900,52039035,2345,2345,2345,2345,0
20240319,170800,52039035,2345,2345,2345,2345,0
20240319,170700,52039035,2345,2345,2345,2345,0
20240319,170600,52039035,2345,2345,2345,2345,0
20240319,170500,52039035,2345,2345,2345,2345,0
20240319,170400,52039035,2345,2345,2345,2345,0
20240319,170300,52039035,2345,2345,2345,2345,0
20240319,170200,52039035,2345,2345,2345,2345,0
20240319,170100,52039035,2345,2345,2345,2345,0
20240319,170000,52039035,2345,2345,2345,2345,0
20240319,165900,52039035,2345,2345,2345,2345,15
20240319,165800,52039035,2345,2345,2345,2345,0
20240319,165700,52039035,2345,2345,2345,2345,0
20240319,165600,52039035,2345,2345,2345,2345,0
20240319,165500,52039035,2345,2345,2345,2345,0
20240319,165400,52039035,2345,2345,2345,2345,0
20240319,165300,52039035,2345,2345,2345,2345,0
20240319,165200,52039035,2345,2345,2345,2345,0
20240319,165100,52039035,2345,2345,2345,2345,0
20240319,165000,52039035,2345,2345,2345,2345,0
20240319,164900,52039035,2345,2345,2345,2345,0
20240319,164800,52039035,2345,2345,2345,2345,0
20240319,164700,52039035,2345,2345,2345,2345,0
20240319,164600,52039035,2345,2345,2345,2345,0
20240319,164500,52039035,2345,2345,2345,2345,0
20240319,164400,52039035,2345,2345,2345,2345,0
20240319,164300,52039035,2345,2345,2345,2345,0
20240319,164200,52039035,2345,2345,2345,2345,0
20240319,164100,52039035,2345,2345,2345,2345,0
20240319,164000,52039035,2345,2345,2345,2345,0
20240319,163900,52039035,2345,2345,2345,2345,0
20240319,163800,52039035,2345,2345,2345,2345,0
20240319,163700,52039035,2345,2345,2345,2345,0
20240319,163600,52039035,2345,2345,2345,2345,0
20240319,163500,52039035,2345,2345,2345,2345,0
20240319,163400,52039035,2345,2345,2345,2345,0
20240319,163300,52039035,2345,2345,2345,2345,0
20240319,163200,52039035,2345,2345,2345,2345,0
20240319,163100,52039035,2345,2345,2345,2345,0
20240319,163000,52039035,2345,2345,2345,2345,0
20240319,162900,52039035,2345,2345,2345,2345,15
20240319,162800,52039035,2345,2345,2345,2345,0
20240319,162700,52039035,2345,2345,2345,2345,0
20240319,162600,52039035,2345,2345,2345,2345,0
20240319,162500,52039035,2345,2345,2345,2345,0
20240319,162400,52039035,2345,2345,2345,2345,0
20240319,162300,52039035,2345,2345,2345,2345,0
20240319,162200,52039035,2345,2345,2345,2345,0
20240319,162100,52039035,2345,2345,2345,2345,0
20240319,162000,52039035,2345,2345,2345,2345,0
20240319,161900,52039035,2345,2345,2345,2345,0
20240319,161800,52039035,2345,2345,2345,2345,0
20240319,161700,52039035,2345,2345,2345,2345,0
20240319,161600,52039035,2345,2345,2345,2345,0
20240319,161500,52039035,2345,2345,2345,2345,0
20240319,161400,52039035,2345,2345,2345,2345,0
20240319,161300,52039035,2345,2345,2345,2345,0
20240319,161200,52039035,2345,2345,2345,2345,0
20240319,161100,52039035,2345,2345,2345,2345,0
20240319,161000,52039035,2345,2345,2345,2345,0
20240319,160900,52039035,2345,2345,2345,2345,0
20240319,160800,52039035,2345,2345,2345,2345,0
20240319,160700,52039035,2345,2345,2345,2345,0
20240319,160600,52039035,2345,2345,2345,2345,0
20240319,160500,52039035,2345,2345,2345,2345,0
20240319,160400,52039035,2345,2345,2345,2345,0
20240319,160300,52039035,2345,2345,2345,2345,0
20240319,160200,52039035,2345,2345,2345,2345,0
20240319,160100,52039035,2345,2345,2345,2345,0
20240319,160000,52039035,2345,2345,2345,2345,0
20240319,155900,52039035,2345,2345,2345,2345,15
20240319,155800,52039035,2345,2345,2345,2345,0
20240319,155700,52039035,2345,2345,2345,2345,0
20240319,155600,52039035,2345,2345,2345,2345,0
20240319,155500,52039035,2345,2345,2345,2345,0
20240319,155400,52039035,2345,2345,2345,2345,0
20240319,155300,52039035,2345,2345,2345,2345,0
20240319,155200,52039035,2345,2345,2345,2345,0
20240319,155100,52039035,2345,2345,2345,2345,0
20240319,155000,52039035,2345,2345,2345,2345,0
20240319,154900,52039035,2345,2345,2345,2345,0
20240319,154800,52039035,2345,2345,2345,2345,0
20240319,154700,52039035,2345,2345,2345,2345,0
20240319,154600,52039035,2345,2345,2345,2345,0
20240319,154500,52039035,2345,2345,2345,2345,0
20240319,154400,52039035,2345,2345,2345,2345,0
20240319,154300,52039035,2345,2345,2345,2345,0
20240319,154200,52039035,2345,2345,2345,2345,0
20240319,154100,52039035,2345,2345,2345,2345,0
20240319,154000,52039035,2345,2345,2345,2345,0
20240319,153900,52039035,2345,2345,2345,2345,0
20240319,153800,52039035,2345,2345,2345,2345,0
20240319,153700,52039035,2345,2345,2345,2345,0
20240319,153600,52039035,2345,2345,2345,2345,0
20240319,153500,52039035,2345,2345,2345,2345,0
20240319,153400,52039035,2345,2345,2345,2345,0
20240319,153300,52039035,2345,2345,2345,2345,0
20240319,153200,52039035,2345,2345,2345,2345,0
20240319,153100,52039035,2345,2345,2345,2345,0
20240319,153000,52039035,2345,2345,2345,2345,15
20240319,152900,52003860,2345,2345,2345,2345,0
20240319,152800,52003860,2345,2345,2345,2345,0
20240319,152700,52003860,2345,2345,2345,2345,0
20240319,152600,52003860,2345,2345,2345,2345,0
20240319,152500,52003860,2345,2345,2345,2345,0
20240319,152400,52003860,2345,2345,2345,2345,0
20240319,152300,52003860,2345,2345,2345,2345,0
20240319,152200,52003860,2345,2345,2345,2345,0
20240319,152100,52003860,2345,2345,2345,2345,0
20240319,152000,52003860,2345,2345,2345,2345,0
20240319,151900,52003860,2345,2345,2345,2345,0
20240319,151800,52003860,2345,2345,2345,2345,0
20240319,151700,52003860,2345,2345,2345,2345,1000
20240319,151600,49658860,2345,2345,2345,2345,1200
20240319,151500,46844860,2340,2340,2340,2340,1998
20240319,151400,42169540,2340,2340,2340,2340,0
20240319,151300,42169540,2340,2340,2340,2340,0
20240319,151200,42169540,2340,2340,2340,2340,1
20240319,151100,42167200,2335,2335,2335,2335,3
20240319,151000,42160195,2320,2320,2320,2320,0
20240319,150900,42160195,2320,2320,2320,2320,98
20240319,150800,41932835,2340,2340,2340,2340,0
20240319,150700,41932835,2340,2340,2340,2340,0
20240319,150600,41932835,2340,2340,2340,2340,1
20240319,150500,41930495,2330,2325,2330,2325,1068
20240319,150400,39442060,2310,2310,2310,2310,1
20240319,150300,39439750,2305,2305,2305,2305,0
20240319,150200,39439750,2305,2305,2305,2305,0
20240319,150100,39439750,2305,2305,2305,2305,0
20240319,150000,39439750,2305,2305,2305,2305,94
20240319,145900,39223080,2305,2305,2305,2305,12
20240319,145800,39195420,2305,2305,2305,2305,8
20240319,145700,39176980,2305,2305,2305,2305,53
20240319,145600,39054815,2305,2305,2305,2305,0
20240319,145500,39054815,2305,2305,2305,2305,5
20240319,145400,39043290,2305,2305,2305,2305,46
20240319,145300,38937260,2305,2305,2305,2305,9
20240319,145200,38916515,2305,2305,2305,2305,46
20240319,145100,38810485,2305,2305,2305,2305,7
20240319,145000,38794350,2305,2305,2305,2305,0
20240319,144900,38794350,2305,2305,2305,2305,52
20240319,144800,38674490,2305,2305,2305,2305,0
20240319,144700,38674490,2305,2305,2305,2305,52
20240319,144600,38554630,2305,2305,2305,2305,7
20240319,144500,38538495,2305,2305,2305,2305,7
20240319,144400,38522360,2305,2305,2305,2305,46
20240319,144300,38416330,2305,2305,2305,2305,5
20240319,144200,38404805,2305,2305,2305,2305,8
20240319,144100,38386365,2305,2305,2305,2305,46
20240319,144000,38280335,2305,2305,2305,2305,6
20240319,143900,38266505,2305,2305,2305,2305,54
20240319,143800,38142035,2305,2305,2305,2305,0
20240319,143700,38142035,2305,2305,2305,2305,5
20240319,143600,38130510,2305,2305,2305,2305,54
20240319,143500,38006040,2305,2305,2305,2305,0
20240319,143400,38006040,2305,2305,2305,2305,52
20240319,143300,37886180,2305,2305,2305,2305,8
20240319,143200,37867740,2305,2305,2305,2305,0
20240319,143100,37867740,2305,2305,2305,2305,53
20240319,143000,37745575,2305,2305,2305,2305,7
20240319,142900,37729440,2305,2305,2305,2305,46
20240319,142800,37623410,2305,2305,2305,2305,4
20240319,142700,37614190,2305,2305,2305,2305,0
20240319,142600,37614190,2305,2305,2305,2305,46
20240319,142500,37508160,2305,2305,2305,2305,0
20240319,142400,37508160,2305,2305,2305,2305,0
20240319,142300,37508160,2305,2305,2305,2305,46
20240319,142200,37402130,2305,2305,2305,2305,0
20240319,142100,37402130,2305,2305,2305,2305,46
20240319,142000,37296100,2305,2305,2305,2305,0
20240319,141900,37296100,2305,2305,2305,2305,0
20240319,141800,37296100,2305,2305,2305,2305,46
20240319,141700,37190070,2310,2310,2310,2310,0
20240319,141600,37190070,2310,2310,2310,2310,39
20240319,141500,37099980,2315,2315,2315,2315,0
20240319,141400,37099980,2315,2315,2315,2315,0
20240319,141300,37099980,2315,2315,2315,2315,5
20240319,141200,37088405,2310,2310,2310,2310,8
20240319,141100,37069925,2330,2310,2330,2310,66
20240319,141000,36917165,2310,2310,2310,2310,0
20240319,140900,36917165,2310,2310,2310,2310,0
20240319,140800,36917165,2310,2310,2310,2310,46
20240319,140700,36810905,2330,2315,2330,2315,30
20240319,140600,36741270,2310,2310,2310,2310,7
20240319,140500,36725100,2315,2315,2315,2315,52
20240319,140400,36604720,2315,2315,2315,2315,0
20240319,140300,36604720,2315,2310,2315,2310,94
20240319,140200,36387340,2310,2310,2310,2310,0
20240319,140100,36387340,2310,2310,2310,2310,0
20240319,140000,36387340,2310,2310,2310,2310,46
20240319,135900,36281080,2310,2310,2310,2310,6
20240319,135800,36267220,2310,2310,2310,2310,55
20240319,135700,36140170,2310,2310,2310,2310,0
20240319,135600,36140170,2310,2310,2310,2310,6
20240319,135500,36126310,2310,2310,2310,2310,46
20240319,135400,36020050,2310,2310,2310,2310,48
20240319,135300,35909170,2310,2310,2310,2310,36
20240319,135200,35826010,2310,2310,2310,2310,46
20240319,135100,35719750,2310,2310,2310,2310,0
20240319,135000,35719750,2310,2310,2310,2310,46
20240319,134900,35613490,2315,2315,2315,2315,0
20240319,134800,35613490,2315,2315,2315,2315,10
20240319,134700,35590340,2305,2305,2305,2305,46
20240319,134600,35484310,2325,2325,2325,2325,0
20240319,134500,35484310,2325,2325,2325,2325,4
20240319,134400,35475010,2325,2325,2325,2325,0
20240319,134300,35475010,2325,2325,2325,2325,1200
20240319,134200,32685010,2325,2325,2325,2325,46
20240319,134100,32578060,2335,2335,2335,2335,0
20240319,134000,32578060,2335,2335,2335,2335,10
20240319,133900,32554710,2335,2335,2335,2335,5
20240319,133800,32543035,2335,2335,2335,2335,0
20240319,133700,32543035,2335,2335,2335,2335,46
20240319,133600,32435625,2335,2335,2335,2335,9
20240319,133500,32414610,2335,2335,2335,2335,211
20240319,133400,31921925,2335,2335,2335,2335,46
20240319,133300,31814515,2335,2335,2335,2335,0
20240319,133200,31814515,2335,2335,2335,2335,76
20240319,133100,31637055,2335,2335,2335,2335,0
20240319,133000,31637055,2335,2335,2335,2335,0
20240319,132900,31637055,2335,2335,2335,2335,46
20240319,132800,31529645,2335,2335,2335,2335,0
20240319,132700,31529645,2335,2335,2335,2335,46
20240319,132600,31422235,2335,2335,2335,2335,0
20240319,132500,31422235,2335,2335,2335,2335,0
20240319,132400,31422235,2335,2325,2335,2325,561
20240319,132300,30112825,2325,2325,2325,2325,0
20240319,132200,30112825,2325,2325,2325,2325,46
20240319,132100,30005875,2325,2295,2325,2295,663
20240319,132000,28465615,2300,2300,2300,2300,0
20240319,131900,28465615,2300,2300,2300,2300,37
20240319,131800,28380515,2300,2300,2300,2300,0
20240319,131700,28380515,2300,2300,2300,2300,64
20240319,131600,28233315,2300,2305,2305,2300,126
20240319,131500,27943115,2300,2300,2300,2300,1
20240319,131400,27940815,2300,2300,2300,2300,54
20240319,131300,27816615,2300,2300,2300,2300,0
20240319,131200,27816615,2300,2300,2300,2300,9
20240319,131100,27795915,2300,2300,2300,2300,46
20240319,131000,27690115,2300,2300,2300,2300,0
20240319,130900,27690115,2300,2300,2300,2300,52
20240319,130800,27570515,2300,2300,2300,2300,6
20240319,130700,27556715,2300,2300,2300,2300,0
20240319,130600,27556715,2300,2300,2300,2300,46
20240319,130500,27450915,2300,2300,2300,2300,4
20240319,130400,27441715,2300,2300,2300,2300,46
20240319,130300,27335915,2300,2300,2300,2300,7
20240319,130200,27319815,2300,2300,2300,2300,0
20240319,130100,27319815,2300,2300,2300,2300,46
20240319,130000,27214015,2300,2300,2300,2300,0
20240319,125900,27214015,2300,2300,2300,2300,0
20240319,125800,27214015,2300,2300,2300,2300,46
20240319,125700,27108215,2300,2300,2300,2300,0
20240319,125600,27108215,2300,2300,2300,2300,46
20240319,125500,27002415,2300,2300,2300,2300,0
20240319,125400,27002415,2300,2300,2300,2300,0
20240319,125300,27002415,2300,2300,2300,2300,46
20240319,125200,26896615,2300,2300,2300,2300,0
20240319,125100,26896615,2300,2300,2300,2300,46
20240319,125000,26790815,2300,2300,2300,2300,0
20240319,124900,26790815,2300,2300,2300,2300,0
20240319,124800,26790815,2300,2300,2300,2300,46
20240319,124700,26685015,2300,2300,2300,2300,0
20240319,124600,26685015,2300,2300,2300,2300,0
20240319,124500,26685015,2300,2300,2300,2300,46
20240319,124400,26579215,2300,2300,2300,2300,0
20240319,124300,26579215,2300,2305,2305,2300,50
20240319,124200,26464195,2305,2305,2305,2305,0
20240319,124100,26464195,2305,2305,2305,2305,0
20240319,124000,26464195,2305,2305,2305,2305,42
20240319,123900,26367385,2305,2305,2305,2305,0
20240319,123800,26367385,2305,2305,2305,2305,46
20240319,123700,26261355,2305,2305,2305,2305,0
20240319,123600,26261355,2305,2300,2305,2300,87
20240319,123500,26060855,2300,2300,2300,2300,46
20240319,123400,25955055,2300,2300,2300,2300,0
20240319,123300,25955055,2300,2300,2300,2300,55
20240319,123200,25828555,2300,2300,2300,2300,5
20240319,123100,25817055,2300,2300,2300,2300,0
20240319,123000,25817055,2300,2300,2300,2300,53
20240319,122900,25695155,2300,2300,2300,2300,0
20240319,122800,25695155,2300,2300,2300,2300,7
20240319,122700,25679055,2300,2300,2300,2300,46
20240319,122600,25573255,2300,2300,2300,2300,0
20240319,122500,25573255,2300,2300,2300,2300,52
20240319,122400,25453655,2300,2300,2300,2300,0
20240319,122300,25453655,2300,2300,2300,2300,7
20240319,122200,25437555,2300,2300,2300,2300,46
20240319,122100,25331755,2300,2300,2300,2300,0
20240319,122000,25331755,2300,2300,2300,2300,46
20240319,121900,25225955,2300,2300,2300,2300,0
20240319,121800,25225955,2300,2300,2300,2300,0
20240319,121700,25225955,2300,2300,2300,2300,46
20240319,121600,25120155,2300,2300,2300,2300,0
20240319,121500,25120155,2300,2300,2300,2300,46
20240319,121400,25014355,2305,2305,2305,2305,0
20240319,121300,25014355,2305,2305,2305,2305,6
20240319,121200,25000525,2305,2305,2305,2305,46
20240319,121100,24894495,2305,2305,2305,2305,3
20240319,121000,24887580,2305,2305,2305,2305,0
20240319,120900,24887580,2305,2305,2305,2305,104
20240319,120800,24647860,2305,2305,2305,2305,1557
20240319,120700,21058975,2305,2305,2305,2305,46
20240319,120600,20952945,2305,2305,2305,2305,0
20240319,120500,20952945,2305,2305,2305,2305,0
20240319,120400,20952945,2305,2305,2305,2305,46
20240319,120300,20846915,2305,2305,2305,2305,0
20240319,120200,20846915,2305,2305,2305,2305,46
20240319,120100,20740885,2305,2305,2305,2305,0
20240319,120000,20740885,2305,2305,2305,2305,0
20240319,115900,20740885,2305,2305,2305,2305,46
20240319,115800,20634855,2305,2305,2305,2305,0
20240319,115700,20634855,2305,2305,2305,2305,0
20240319,115600,20634855,2305,2310,2325,2305,55
20240319,115500,20508020,2310,2310,2310,2310,0
20240319,115400,20508020,2310,2305,2310,2305,96
20240319,115300,20286490,2310,2310,2310,2310,30
20240319,115200,20217190,2305,2305,2305,2305,7
20240319,115100,20201055,2305,2305,2305,2305,46
20240319,115000,20095025,2305,2305,2305,2305,0
20240319,114900,20095025,2305,2305,2305,2305,46
20240319,114800,19988995,2305,2305,2305,2305,0
20240319,114700,19988995,2305,2305,2305,2305,0
20240319,114600,19988995,2305,2305,2305,2305,46
20240319,114500,19882965,2305,2305,2305,2305,0
20240319,114400,19882965,2305,2305,2305,2305,46
20240319,114300,19776935,2305,2305,2305,2305,7
20240319,114200,19760800,2305,2305,2305,2305,7
20240319,114100,19744665,2305,2305,2305,2305,46
20240319,114000,19638635,2305,2305,2305,2305,6
20240319,113900,19624805,2305,2305,2305,2305,4
20240319,113800,19615585,2305,2305,2305,2305,46
20240319,113700,19509555,2305,2305,2305,2305,0
20240319,113600,19509555,2305,2305,2305,2305,46
20240319,113500,19403525,2305,2305,2305,2305,0
20240319,113400,19403525,2305,2305,2305,2305,0
20240319,113300,19403525,2305,2305,2305,2305,46
20240319,113200,19297495,2305,2305,2305,2305,0
20240319,113100,19297495,2305,2305,2305,2305,46
20240319,113000,19191465,2310,2310,2310,2310,0
20240319,112900,19191465,2310,2310,2310,2310,30
20240319,112800,19122165,2305,2305,2305,2305,46
20240319,112700,19016135,2305,2305,2305,2305,0
20240319,112600,19016135,2305,2305,2305,2305,46
20240319,112500,18910105,2305,2305,2305,2305,0
20240319,112400,18910105,2305,2305,2305,2305,0
20240319,112300,18910105,2305,2305,2305,2305,46
20240319,112200,18804075,2305,2305,2305,2305,0
20240319,112100,18804075,2305,2305,2305,2305,0
20240319,112000,18804075,2305,2305,2305,2305,46
20240319,111900,18698045,2305,2305,2305,2305,0
20240319,111800,18698045,2305,2305,2305,2305,102
20240319,111700,18462935,2300,2300,2300,2300,0
20240319,111600,18462935,2300,2300,2300,2300,2
20240319,111500,18458335,2300,2300,2300,2300,56
20240319,111400,18329535,2300,2300,2300,2300,6
20240319,111300,18315735,2300,2300,2300,2300,46
20240319,111200,18209935,2300,2300,2300,2300,7
20240319,111100,18193835,2300,2300,2300,2300,0
20240319,111000,18193835,2300,2300,2300,2300,53
20240319,110900,18071935,2300,2300,2300,2300,0
20240319,110800,18071935,2300,2300,2300,2300,46
20240319,110700,17966135,2300,2300,2300,2300,6
20240319,110600,17952335,2300,2300,2300,2300,0
20240319,110500,17952335,2300,2300,2300,2300,46
20240319,110400,17846535,2300,2300,2300,2300,0
20240319,110300,17846535,2300,2300,2300,2300,0
20240319,110200,17846535,2300,2300,2300,2300,50
20240319,110100,17731535,2310,2310,2310,2310,0
20240319,110000,17731535,2310,2300,2320,2300,79
20240319,105900,17549670,2305,2305,2305,2305,0
20240319,105800,17549670,2305,2300,2305,2300,241
20240319,105700,16994175,2300,2300,2300,2300,56
20240319,105600,16865375,2300,2300,2300,2300,0
20240319,105500,16865375,2300,2300,2300,2300,53
20240319,105400,16743475,2300,2300,2300,2300,0
20240319,105300,16743475,2300,2300,2300,2300,6
20240319,105200,16729675,2300,2315,2315,2300,6145
20240319,105100,2540195,2315,2315,2315,2315,0
20240319,105000,2540195,2315,2315,2315,2315,9
20240319,104900,2519360,2315,2315,2315,2315,109
20240319,104800,2267025,2315,2315,2315,2315,5
20240319,104700,2255450,2315,2315,2315,2315,46
20240319,104600,2148960,2315,2315,2315,2315,70
20240319,104500,1986910,2315,2315,2315,2315,0
20240319,104400,1986910,2315,2315,2315,2315,53
20240319,104300,1864215,2315,2315,2315,2315,63
20240319,104200,1718370,2315,2315,2315,2315,7
20240319,104100,1702165,2315,2315,2315,2315,0
20240319,104000,1702165,2315,2315,2315,2315,0
20240319,103900,1702165,2315,2315,2315,2315,0
20240319,103800,1702165,2315,2315,2315,2315,0
20240319,103700,1702165,2315,2315,2315,2315,0
20240319,103600,1702165,2315,2315,2315,2315,16
20240319,103500,1665125,2310,2310,2310,2310,0
20240319,103400,1665125,2310,2310,2310,2310,48
20240319,103300,1554245,2310,2315,2315,2310,51
20240319,103200,1436415,2315,2315,2315,2315,187
20240319,103100,1003510,2315,2315,2315,2315,0
20240319,103000,1003510,2315,2315,2315,2315,0
20240319,102900,1003510,2315,2315,2315,2315,0
20240319,102800,1003510,2315,2315,2315,2315,0
20240319,102700,1003510,2315,2315,2315,2315,0
20240319,102600,1003510,2315,2315,2315,2315,0
20240319,102500,1003510,2315,2315,2315,2315,0
20240319,102400,1003510,2315,2315,2315,2315,0
20240319,102300,1003510,2315,2315,2315,2315,0
20240319,102200,1003510,2315,2315,2315,2315,0
20240319,102100,1003510,2315,2315,2315,2315,0
20240319,102000,1003510,2315,2315,2315,2315,0
20240319,101900,1003510,2315,2315,2315,2315,0
20240319,101800,1003510,2315,2315,2315,2315,0
20240319,101700,1003510,2315,2315,2315,2315,0
20240319,101600,1003510,2315,2315,2315,2315,0
20240319,101500,1003510,2315,2315,2315,2315,0
20240319,101400,1003510,2315,2315,2315,2315,0
20240319,101300,1003510,2315,2315,2315,2315,0
20240319,101200,1003510,2315,2315,2315,2315,77
20240319,101100,825255,2310,2310,2310,2310,0
20240319,101000,825255,2310,2315,2315,2310,10
20240319,100900,802150,2310,2310,2310,2310,5
20240319,100800,790600,2315,2315,2315,2315,0
20240319,100700,790600,2315,2315,2315,2315,0
20240319,100600,790600,2315,2315,2315,2315,0
20240319,100500,790600,2315,2315,2315,2315,0
20240319,100400,790600,2315,2315,2315,2315,0
20240319,100300,790600,2315,2315,2315,2315,5
20240319,100200,779025,2315,2315,2315,2315,0
20240319,100100,779025,2315,2315,2315,2315,0
20240319,100000,779025,2315,2315,2315,2315,0
20240319,095900,779025,2315,2315,2315,2315,0
20240319,095800,779025,2315,2315,2315,2315,0
20240319,095700,779025,2315,2315,2315,2315,0
20240319,095600,779025,2315,2315,2315,2315,11
20240319,095500,753560,2315,2315,2315,2315,0
20240319,095400,753560,2315,2315,2315,2315,0
20240319,095300,753560,2315,2315,2315,2315,5
20240319,095200,741985,2315,2315,2315,2315,0
20240319,095100,741985,2315,2315,2315,2315,0
20240319,095000,741985,2315,2315,2315,2315,0
20240319,094900,741985,2315,2315,2315,2315,0
20240319,094800,741985,2315,2315,2315,2315,0
20240319,094700,741985,2315,2315,2315,2315,0
20240319,094600,741985,2315,2315,2315,2315,0
20240319,094500,741985,2315,2315,2315,2315,0
20240319,094400,741985,2315,2315,2315,2315,0
20240319,094300,741985,2315,2315,2315,2315,9
20240319,094200,721150,2315,2315,2315,2315,0
20240319,094100,721150,2315,2315,2315,2315,0
20240319,094000,721150,2315,2315,2315,2315,0
20240319,093900,721150,2315,2315,2315,2315,0
20240319,093800,721150,2315,2315,2315,2315,0
20240319,093700,721150,2315,2315,2315,2315,0
20240319,093600,721150,2315,2315,2315,2315,0
20240319,093500,721150,2315,2315,2315,2315,0
20240319,093400,721150,2315,2315,2315,2315,0
20240319,093300,721150,2315,2310,2315,2310,87
20240319,093200,519780,2310,2310,2310,2310,0
20240319,093100,519780,2310,2310,2310,2310,7
20240319,093000,503610,2310,2310,2310,2310,0
20240319,092900,503610,2310,2310,2310,2310,0
20240319,092800,503610,2310,2310,2310,2310,5
20240319,092700,492060,2310,2310,2310,2310,0
20240319,092600,492060,2310,2310,2310,2310,8
20240319,092500,473580,2310,2310,2310,2310,0
20240319,092400,473580,2310,2310,2310,2310,0
20240319,092300,473580,2310,2310,2310,2310,0
20240319,092200,473580,2310,2310,2310,2310,0
20240319,092100,473580,2310,2310,2310,2310,0
20240319,092000,473580,2310,2310,2310,2310,0
20240319,091900,473580,2310,2310,2310,2310,203
20240319,091800,4650,2325,2325,2325,2325,0
20240319,091700,4650,2325,2325,2325,2325,0
20240319,091600,4650,2325,2325,2325,2325,0
20240319,091500,4650,2325,2325,2325,2325,0
20240319,091400,4650,2325,2325,2325,2325,0
20240319,091300,4650,2325,2325,2325,2325,0
20240319,091200,4650,2325,2325,2325,2325,0
20240319,091100,4650,2325,2325,2325,2325,0
20240319,091000,4650,2325,2325,2325,2325,0
20240319,090900,4650,2325,2325,2325,2325,0
20240319,090800,4650,2325,2325,2325,2325,0
20240319,090700,4650,2325,2325,2325,2325,0
20240319,090600,4650,2325,2325,2325,2325,0
20240319,090500,4650,2325,2325,2325,2325,0
20240319,090400,4650,2325,2325,2325,2325,0
20240319,090300,4650,2325,2325,2325,2325,0
20240319,090200,4650,2325,2325,2325,2325,0
20240319,090100,4650,2325,2325,2325,2325,0
20240319,090000,4650,2325,2325,2325,2325,2