stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,193800,1841245845,2865,2865,2865,2865,18382
20240311,193700,1841245845,2865,2865,2865,2865,0
20240311,193600,1841245845,2865,2865,2865,2865,0
20240311,193500,1841245845,2865,2865,2865,2865,0
20240311,193400,1841245845,2865,2865,2865,2865,0
20240311,193300,1841245845,2865,2865,2865,2865,0
20240311,193200,1841245845,2865,2865,2865,2865,0
20240311,193100,1841245845,2865,2865,2865,2865,0
20240311,193000,1841245845,2865,2865,2865,2865,0
20240311,192900,1841245845,2865,2865,2865,2865,0
20240311,192800,1841245845,2865,2865,2865,2865,0
20240311,192700,1841245845,2865,2865,2865,2865,0
20240311,192600,1841245845,2865,2865,2865,2865,0
20240311,192500,1841245845,2865,2865,2865,2865,0
20240311,192400,1841245845,2865,2865,2865,2865,0
20240311,192300,1841245845,2865,2865,2865,2865,0
20240311,192200,1841245845,2865,2865,2865,2865,0
20240311,192100,1841245845,2865,2865,2865,2865,0
20240311,192000,1841245845,2865,2865,2865,2865,0
20240311,191900,1841245845,2865,2865,2865,2865,0
20240311,191800,1841245845,2865,2865,2865,2865,0
20240311,191700,1841245845,2865,2865,2865,2865,0
20240311,191600,1841245845,2865,2865,2865,2865,0
20240311,191500,1841245845,2865,2865,2865,2865,0
20240311,191400,1841245845,2865,2865,2865,2865,0
20240311,191300,1841245845,2865,2865,2865,2865,0
20240311,191200,1841245845,2865,2865,2865,2865,0
20240311,191100,1841245845,2865,2865,2865,2865,0
20240311,191000,1841245845,2865,2865,2865,2865,0
20240311,190900,1841245845,2865,2865,2865,2865,0
20240311,190800,1841245845,2865,2865,2865,2865,18382
20240311,190700,1841245845,2865,2865,2865,2865,0
20240311,190600,1841245845,2865,2865,2865,2865,0
20240311,190500,1841245845,2865,2865,2865,2865,0
20240311,190400,1841245845,2865,2865,2865,2865,0
20240311,190300,1841245845,2865,2865,2865,2865,0
20240311,190200,1841245845,2865,2865,2865,2865,0
20240311,190100,1841245845,2865,2865,2865,2865,0
20240311,190000,1841245845,2865,2865,2865,2865,0
20240311,185900,1841245845,2865,2865,2865,2865,0
20240311,185800,1841245845,2865,2865,2865,2865,0
20240311,185700,1841245845,2865,2865,2865,2865,0
20240311,185600,1841245845,2865,2865,2865,2865,0
20240311,185500,1841245845,2865,2865,2865,2865,0
20240311,185400,1841245845,2865,2865,2865,2865,0
20240311,185300,1841245845,2865,2865,2865,2865,0
20240311,185200,1841245845,2865,2865,2865,2865,0
20240311,185100,1841245845,2865,2865,2865,2865,0
20240311,185000,1841245845,2865,2865,2865,2865,0
20240311,184900,1841245845,2865,2865,2865,2865,0
20240311,184800,1841245845,2865,2865,2865,2865,0
20240311,184700,1841245845,2865,2865,2865,2865,0
20240311,184600,1841245845,2865,2865,2865,2865,0
20240311,184500,1841245845,2865,2865,2865,2865,0
20240311,184400,1841245845,2865,2865,2865,2865,0
20240311,184300,1841245845,2865,2865,2865,2865,0
20240311,184200,1841245845,2865,2865,2865,2865,0
20240311,184100,1841245845,2865,2865,2865,2865,0
20240311,184000,1841245845,2865,2865,2865,2865,0
20240311,183900,1841245845,2865,2865,2865,2865,0
20240311,183800,1841245845,2865,2865,2865,2865,18382
20240311,183700,1841245845,2865,2865,2865,2865,0
20240311,183600,1841245845,2865,2865,2865,2865,0
20240311,183500,1841245845,2865,2865,2865,2865,0
20240311,183400,1841245845,2865,2865,2865,2865,0
20240311,183300,1841245845,2865,2865,2865,2865,0
20240311,183200,1841245845,2865,2865,2865,2865,0
20240311,183100,1841245845,2865,2865,2865,2865,0
20240311,183000,1841245845,2865,2865,2865,2865,0
20240311,182900,1841245845,2865,2865,2865,2865,0
20240311,182800,1841245845,2865,2865,2865,2865,0
20240311,182700,1841245845,2865,2865,2865,2865,0
20240311,182600,1841245845,2865,2865,2865,2865,0
20240311,182500,1841245845,2865,2865,2865,2865,0
20240311,182400,1841245845,2865,2865,2865,2865,0
20240311,182300,1841245845,2865,2865,2865,2865,0
20240311,182200,1841245845,2865,2865,2865,2865,0
20240311,182100,1841245845,2865,2865,2865,2865,0
20240311,182000,1841245845,2865,2865,2865,2865,0
20240311,181900,1841245845,2865,2865,2865,2865,0
20240311,181800,1841245845,2865,2865,2865,2865,0
20240311,181700,1841245845,2865,2865,2865,2865,0
20240311,181600,1841245845,2865,2865,2865,2865,0
20240311,181500,1841245845,2865,2865,2865,2865,0
20240311,181400,1841245845,2865,2865,2865,2865,0
20240311,181300,1841245845,2865,2865,2865,2865,0
20240311,181200,1841245845,2865,2865,2865,2865,0
20240311,181100,1841245845,2865,2865,2865,2865,0
20240311,181000,1841245845,2865,2865,2865,2865,0
20240311,180900,1841245845,2865,2865,2865,2865,0
20240311,180800,1841245845,2865,2865,2865,2865,18382
20240311,180700,1841245845,2865,2865,2865,2865,0
20240311,180600,1841245845,2865,2865,2865,2865,0
20240311,180500,1841245845,2865,2865,2865,2865,0
20240311,180400,1841245845,2865,2865,2865,2865,0
20240311,180300,1841245845,2865,2865,2865,2865,0
20240311,180200,1841245845,2865,2865,2865,2865,0
20240311,180100,1841245845,2865,2865,2865,2865,0
20240311,180000,1841245845,2865,2865,2865,2865,0
20240311,175900,1841245845,2865,2865,2865,2865,0
20240311,175800,1841245845,2865,2865,2865,2865,0
20240311,175700,1841245845,2865,2865,2865,2865,0
20240311,175600,1841245845,2865,2865,2865,2865,0
20240311,175500,1841245845,2865,2865,2865,2865,0
20240311,175400,1841245845,2865,2865,2865,2865,0
20240311,175300,1841245845,2865,2865,2865,2865,0
20240311,175200,1841245845,2865,2865,2865,2865,0
20240311,175100,1841245845,2865,2865,2865,2865,0
20240311,175000,1841245845,2865,2865,2865,2865,0
20240311,174900,1841245845,2865,2865,2865,2865,0
20240311,174800,1841245845,2865,2865,2865,2865,0
20240311,174700,1841245845,2865,2865,2865,2865,0
20240311,174600,1841245845,2865,2865,2865,2865,0
20240311,174500,1841245845,2865,2865,2865,2865,0
20240311,174400,1841245845,2865,2865,2865,2865,0
20240311,174300,1841245845,2865,2865,2865,2865,0
20240311,174200,1841245845,2865,2865,2865,2865,0
20240311,174100,1841245845,2865,2865,2865,2865,0
20240311,174000,1841245845,2865,2865,2865,2865,0
20240311,173900,1841245845,2865,2865,2865,2865,0
20240311,173800,1841245845,2865,2865,2865,2865,18382
20240311,173700,1841245845,2865,2865,2865,2865,0
20240311,173600,1841245845,2865,2865,2865,2865,0
20240311,173500,1841245845,2865,2865,2865,2865,0
20240311,173400,1841245845,2865,2865,2865,2865,0
20240311,173300,1841245845,2865,2865,2865,2865,0
20240311,173200,1841245845,2865,2865,2865,2865,0
20240311,173100,1841245845,2865,2865,2865,2865,0
20240311,173000,1841245845,2865,2865,2865,2865,0
20240311,172900,1841245845,2865,2865,2865,2865,0
20240311,172800,1841245845,2865,2865,2865,2865,0
20240311,172700,1841245845,2865,2865,2865,2865,0
20240311,172600,1841245845,2865,2865,2865,2865,0
20240311,172500,1841245845,2865,2865,2865,2865,0
20240311,172400,1841245845,2865,2865,2865,2865,0
20240311,172300,1841245845,2865,2865,2865,2865,0
20240311,172200,1841245845,2865,2865,2865,2865,0
20240311,172100,1841245845,2865,2865,2865,2865,0
20240311,172000,1841245845,2865,2865,2865,2865,0
20240311,171900,1841245845,2865,2865,2865,2865,0
20240311,171800,1841245845,2865,2865,2865,2865,0
20240311,171700,1841245845,2865,2865,2865,2865,0
20240311,171600,1841245845,2865,2865,2865,2865,0
20240311,171500,1841245845,2865,2865,2865,2865,0
20240311,171400,1841245845,2865,2865,2865,2865,0
20240311,171300,1841245845,2865,2865,2865,2865,0
20240311,171200,1841245845,2865,2865,2865,2865,0
20240311,171100,1841245845,2865,2865,2865,2865,0
20240311,171000,1841245845,2865,2865,2865,2865,0
20240311,170900,1841245845,2865,2865,2865,2865,0
20240311,170800,1841245845,2865,2865,2865,2865,18382
20240311,170700,1841245845,2865,2865,2865,2865,0
20240311,170600,1841245845,2865,2865,2865,2865,0
20240311,170500,1841245845,2865,2865,2865,2865,0
20240311,170400,1841245845,2865,2865,2865,2865,0
20240311,170300,1841245845,2865,2865,2865,2865,0
20240311,170200,1841245845,2865,2865,2865,2865,0
20240311,170100,1841245845,2865,2865,2865,2865,0
20240311,170000,1841245845,2865,2865,2865,2865,0
20240311,165900,1841245845,2865,2865,2865,2865,0
20240311,165800,1841245845,2865,2865,2865,2865,0
20240311,165700,1841245845,2865,2865,2865,2865,0
20240311,165600,1841245845,2865,2865,2865,2865,0
20240311,165500,1841245845,2865,2865,2865,2865,0
20240311,165400,1841245845,2865,2865,2865,2865,0
20240311,165300,1841245845,2865,2865,2865,2865,0
20240311,165200,1841245845,2865,2865,2865,2865,0
20240311,165100,1841245845,2865,2865,2865,2865,0
20240311,165000,1841245845,2865,2865,2865,2865,0
20240311,164900,1841245845,2865,2865,2865,2865,0
20240311,164800,1841245845,2865,2865,2865,2865,0
20240311,164700,1841245845,2865,2865,2865,2865,0
20240311,164600,1841245845,2865,2865,2865,2865,0
20240311,164500,1841245845,2865,2865,2865,2865,0
20240311,164400,1841245845,2865,2865,2865,2865,0
20240311,164300,1841245845,2865,2865,2865,2865,0
20240311,164200,1841245845,2865,2865,2865,2865,0
20240311,164100,1841245845,2865,2865,2865,2865,0
20240311,164000,1841245845,2865,2865,2865,2865,0
20240311,163900,1841245845,2865,2865,2865,2865,0
20240311,163800,1841245845,2865,2865,2865,2865,18382
20240311,163700,1841245845,2865,2865,2865,2865,0
20240311,163600,1841245845,2865,2865,2865,2865,0
20240311,163500,1841245845,2865,2865,2865,2865,0
20240311,163400,1841245845,2865,2865,2865,2865,0
20240311,163300,1841245845,2865,2865,2865,2865,0
20240311,163200,1841245845,2865,2865,2865,2865,0
20240311,163100,1841245845,2865,2865,2865,2865,0
20240311,163000,1841245845,2865,2865,2865,2865,0
20240311,162900,1841245845,2865,2865,2865,2865,0
20240311,162800,1841245845,2865,2865,2865,2865,0
20240311,162700,1841245845,2865,2865,2865,2865,0
20240311,162600,1841245845,2865,2865,2865,2865,0
20240311,162500,1841245845,2865,2865,2865,2865,0
20240311,162400,1841245845,2865,2865,2865,2865,0
20240311,162300,1841245845,2865,2865,2865,2865,0
20240311,162200,1841245845,2865,2865,2865,2865,0
20240311,162100,1841245845,2865,2865,2865,2865,0
20240311,162000,1841245845,2865,2865,2865,2865,0
20240311,161900,1841245845,2865,2865,2865,2865,0
20240311,161800,1841245845,2865,2865,2865,2865,0
20240311,161700,1841245845,2865,2865,2865,2865,0
20240311,161600,1841245845,2865,2865,2865,2865,0
20240311,161500,1841245845,2865,2865,2865,2865,0
20240311,161400,1841245845,2865,2865,2865,2865,0
20240311,161300,1841245845,2865,2865,2865,2865,0
20240311,161200,1841245845,2865,2865,2865,2865,0
20240311,161100,1841245845,2865,2865,2865,2865,0
20240311,161000,1841245845,2865,2865,2865,2865,0
20240311,160900,1841245845,2865,2865,2865,2865,0
20240311,160800,1841245845,2865,2865,2865,2865,18382
20240311,160700,1841245845,2865,2865,2865,2865,0
20240311,160600,1841245845,2865,2865,2865,2865,0
20240311,160500,1841245845,2865,2865,2865,2865,0
20240311,160400,1841245845,2865,2865,2865,2865,0
20240311,160300,1841245845,2865,2865,2865,2865,0
20240311,160200,1841245845,2865,2865,2865,2865,0
20240311,160100,1841245845,2865,2865,2865,2865,0
20240311,160000,1841245845,2865,2865,2865,2865,0
20240311,155900,1841245845,2865,2865,2865,2865,0
20240311,155800,1841245845,2865,2865,2865,2865,0
20240311,155700,1841245845,2865,2865,2865,2865,0
20240311,155600,1841245845,2865,2865,2865,2865,0
20240311,155500,1841245845,2865,2865,2865,2865,0
20240311,155400,1841245845,2865,2865,2865,2865,0
20240311,155300,1841245845,2865,2865,2865,2865,0
20240311,155200,1841245845,2865,2865,2865,2865,0
20240311,155100,1841245845,2865,2865,2865,2865,0
20240311,155000,1841245845,2865,2865,2865,2865,0
20240311,154900,1841245845,2865,2865,2865,2865,0
20240311,154800,1841245845,2865,2865,2865,2865,0
20240311,154700,1841245845,2865,2865,2865,2865,0
20240311,154600,1841245845,2865,2865,2865,2865,0
20240311,154500,1841245845,2865,2865,2865,2865,0
20240311,154400,1841245845,2865,2865,2865,2865,0
20240311,154300,1841245845,2865,2865,2865,2865,0
20240311,154200,1841245845,2865,2865,2865,2865,0
20240311,154100,1841245845,2865,2865,2865,2865,0
20240311,154000,1841245845,2865,2865,2865,2865,0
20240311,153900,1841245845,2865,2865,2865,2865,0
20240311,153800,1841245845,2865,2865,2865,2865,18382
20240311,153700,1841245845,2865,2865,2865,2865,0
20240311,153600,1841245845,2865,2865,2865,2865,0
20240311,153500,1841245845,2865,2865,2865,2865,0
20240311,153400,1841245845,2865,2865,2865,2865,0
20240311,153300,1841245845,2865,2865,2865,2865,0
20240311,153200,1841245845,2865,2865,2865,2865,0
20240311,153100,1841245845,2865,2865,2865,2865,0
20240311,153000,1841245845,2865,2865,2865,2865,18382
20240311,152900,1788581415,2870,2870,2870,2870,0
20240311,152800,1788581415,2870,2870,2870,2870,0
20240311,152700,1788581415,2870,2870,2870,2870,0
20240311,152600,1788581415,2870,2870,2870,2870,0
20240311,152500,1788581415,2870,2870,2870,2870,0
20240311,152400,1788581415,2870,2870,2870,2870,0
20240311,152300,1788581415,2870,2870,2870,2870,0
20240311,152200,1788581415,2870,2870,2870,2870,0
20240311,152100,1788581415,2870,2870,2870,2870,0
20240311,152000,1788581415,2870,2870,2870,2870,0
20240311,151900,1788581415,2870,2860,2870,2860,16711
20240311,151800,1740731735,2860,2855,2860,2855,10029
20240311,151700,1712082165,2855,2855,2855,2850,8294
20240311,151600,1688402895,2855,2850,2855,2850,4986
20240311,151500,1674192790,2850,2845,2850,2845,3104
20240311,151400,1665361880,2845,2845,2845,2845,2619
20240311,151300,1657910825,2840,2840,2840,2840,1217
20240311,151200,1654454545,2835,2835,2835,2835,3050
20240311,151100,1645807795,2840,2840,2845,2835,1726
20240311,151000,1640906650,2835,2840,2840,2835,597
20240311,150900,1639212170,2840,2840,2840,2835,6840
20240311,150800,1619818950,2840,2840,2840,2840,1525
20240311,150700,1615487950,2840,2840,2840,2840,499
20240311,150600,1614070790,2840,2850,2850,2840,14495
20240311,150500,1572898040,2840,2845,2850,2840,4898
20240311,150400,1558974100,2850,2835,2850,2835,1805
20240311,150300,1553843035,2840,2855,2855,2835,14744
20240311,150200,1511877765,2850,2845,2855,2845,7273
20240311,150100,1491157775,2845,2845,2850,2840,332
20240311,150000,1490213050,2840,2850,2850,2840,1603
20240311,145900,1485650510,2850,2845,2850,2845,3031
20240311,145800,1477024120,2845,2830,2850,2830,4124
20240311,145700,1465309035,2835,2840,2840,2835,1589
20240311,145600,1460798075,2845,2845,2850,2845,783
20240311,145500,1458570170,2845,2850,2850,2845,1516
20240311,145400,1454254565,2850,2850,2850,2830,1807
20240311,145300,1449105935,2850,2840,2850,2830,7157
20240311,145200,1428747040,2840,2835,2845,2830,8775
20240311,145100,1403844215,2835,2835,2835,2830,55
20240311,145000,1403688530,2835,2830,2835,2830,103
20240311,144900,1403397035,2835,2835,2835,2835,700
20240311,144800,1401412535,2835,2830,2835,2830,64
20240311,144700,1401231405,2830,2825,2830,2825,1049
20240311,144600,1398267975,2820,2820,2820,2820,545
20240311,144500,1396731075,2825,2820,2825,2820,2479
20240311,144400,1389740210,2825,2825,2825,2825,42
20240311,144300,1389621560,2825,2815,2825,2815,1268
20240311,144200,1386051630,2825,2815,2825,2815,12
20240311,144100,1386017820,2830,2815,2830,2815,33
20240311,144000,1385924910,2815,2830,2830,2815,8120
20240311,143900,1363023580,2830,2830,2835,2830,522
20240311,143800,1361546310,2835,2835,2835,2830,601
20240311,143700,1359844975,2835,2835,2835,2830,238
20240311,143600,1359170430,2835,2835,2835,2830,3031
20240311,143500,1350577630,2835,2825,2835,2825,7909
20240311,143400,1328156065,2830,2835,2835,2830,520
20240311,143300,1326683710,2835,2830,2835,2830,1416
20240311,143200,1322674330,2835,2840,2840,2830,536
20240311,143100,1321154790,2835,2840,2840,2835,2481
20240311,143000,1314115740,2840,2835,2840,2835,901
20240311,142900,1311558455,2840,2840,2840,2840,1133
20240311,142800,1308340735,2840,2835,2840,2820,39
20240311,142700,1308230720,2835,2830,2835,2830,5098
20240311,142600,1293783930,2830,2830,2830,2820,208
20240311,142500,1293197330,2820,2820,2825,2820,73
20240311,142400,1292991380,2820,2815,2820,2815,53
20240311,142300,1292842105,2820,2815,2820,2815,18
20240311,142200,1292791430,2815,2815,2815,2815,50
20240311,142100,1292650680,2820,2815,2820,2805,7635
20240311,142000,1271189590,2825,2825,2825,2820,1822
20240311,141900,1266051505,2825,2825,2825,2825,576
20240311,141800,1264424305,2825,2830,2830,2825,1923
20240311,141700,1258990215,2830,2830,2835,2830,78
20240311,141600,1258769470,2835,2835,2835,2835,0
20240311,141500,1258769470,2835,2830,2835,2830,220
20240311,141400,1258146815,2835,2830,2835,2830,25
20240311,141300,1258075945,2835,2830,2835,2830,1971
20240311,141200,1252498005,2830,2830,2830,2830,301
20240311,141100,1251646175,2830,2825,2830,2825,250
20240311,141000,1250939050,2830,2830,2830,2830,626
20240311,140900,1249167470,2835,2840,2840,2830,1130
20240311,140800,1245968360,2840,2845,2845,2840,193
20240311,140700,1245420190,2845,2825,2845,2825,13845
20240311,140600,1206196975,2825,2830,2830,2825,498
20240311,140500,1204789925,2830,2830,2830,2825,815
20240311,140400,1202485980,2825,2815,2825,2815,6874
20240311,140300,1183085500,2815,2815,2815,2815,571
20240311,140200,1181478135,2815,2815,2815,2815,2
20240311,140100,1181472505,2820,2815,2820,2815,6669
20240311,140000,1162699265,2815,2815,2815,2815,380
20240311,135900,1161629565,2810,2810,2810,2810,1100
20240311,135800,1158538565,2815,2810,2815,2810,10
20240311,135700,1158510460,2810,2810,2810,2810,1600
20240311,135600,1154014460,2815,2815,2815,2815,2300
20240311,135500,1147539960,2810,2810,2810,2810,1054
20240311,135400,1144578220,2810,2810,2815,2810,125
20240311,135300,1144226965,2810,2810,2810,2810,7
20240311,135200,1144207295,2810,2810,2810,2810,10
20240311,135100,1144179195,2810,2810,2810,2810,50
20240311,135000,1144038695,2815,2805,2815,2805,134
20240311,134900,1143662815,2815,2805,2815,2805,3001
20240311,134800,1135245000,2805,2810,2810,2805,2848
20240311,134700,1127245020,2810,2815,2815,2810,1112
20240311,134600,1124114750,2815,2815,2815,2815,16
20240311,134500,1124069710,2810,2810,2810,2810,0
20240311,134400,1124069710,2810,2810,2815,2810,504
20240311,134300,1122652470,2810,2815,2815,2810,2249
20240311,134200,1116332530,2815,2815,2815,2815,30
20240311,134100,1116248080,2815,2810,2815,2810,867
20240311,134000,1113811805,2810,2810,2810,2805,10763
20240311,133900,1083569970,2815,2815,2815,2815,47
20240311,133800,1083437665,2815,2815,2815,2815,0
20240311,133700,1083437665,2815,2815,2815,2815,0
20240311,133600,1083437665,2815,2815,2815,2815,98
20240311,133500,1083161795,2815,2815,2815,2815,598
20240311,133400,1081478425,2815,2815,2815,2815,0
20240311,133300,1081478425,2815,2810,2815,2810,201
20240311,133200,1080913610,2815,2815,2815,2810,85
20240311,133100,1080674340,2815,2815,2815,2815,441
20240311,133000,1079432925,2820,2815,2820,2815,547
20240311,132900,1077893115,2820,2820,2820,2820,30
20240311,132800,1077808515,2820,2820,2820,2820,65
20240311,132700,1077625215,2815,2815,2815,2815,115
20240311,132600,1077301490,2820,2815,2820,2815,484
20240311,132500,1075939025,2815,2820,2820,2815,329
20240311,132400,1075012885,2820,2815,2820,2815,405
20240311,132300,1073872610,2815,2815,2815,2815,0
20240311,132200,1073872610,2815,2810,2815,2810,1548
20240311,132100,1069522550,2805,2805,2810,2805,209
20240311,132000,1068935305,2810,2810,2810,2805,114
20240311,131900,1068615015,2805,2805,2805,2805,150
20240311,131800,1068194265,2805,2805,2805,2805,250
20240311,131700,1067493015,2805,2805,2805,2805,446
20240311,131600,1066241985,2810,2810,2810,2810,0
20240311,131500,1066241985,2810,2810,2810,2810,1184
20240311,131400,1062914945,2810,2810,2810,2810,2218
20240311,131300,1056682365,2810,2810,2810,2810,200
20240311,131200,1056120365,2805,2805,2805,2805,565
20240311,131100,1054535540,2815,2815,2815,2815,24
20240311,131000,1054467980,2815,2810,2815,2810,29
20240311,130900,1054386350,2810,2815,2815,2810,1009
20240311,130800,1051551010,2815,2810,2815,2810,1426
20240311,130700,1047541935,2810,2805,2810,2805,13
20240311,130600,1047505465,2805,2805,2805,2805,0
20240311,130500,1047505465,2805,2805,2805,2805,320
20240311,130400,1046607865,2805,2805,2805,2805,0
20240311,130300,1046607865,2805,2810,2810,2805,7912
20240311,130200,1024400395,2810,2810,2810,2810,232
20240311,130100,1023748475,2810,2805,2810,2805,505
20240311,130000,1022331945,2810,2820,2820,2810,1940
20240311,125900,1016879345,2820,2820,2820,2820,112
20240311,125800,1016563505,2820,2820,2825,2820,3009
20240311,125700,1008078120,2820,2815,2820,2810,1781
20240311,125600,1003064500,2815,2815,2815,2815,250
20240311,125500,1002360750,2815,2815,2815,2815,501
20240311,125400,1000950435,2810,2815,2815,2810,298
20240311,125300,1000111570,2815,2810,2815,2810,674
20240311,125200,998217625,2815,2815,2815,2815,50
20240311,125100,998076875,2815,2815,2815,2815,20
20240311,125000,998020575,2815,2810,2815,2810,51
20240311,124900,997877255,2810,2810,2810,2810,2100
20240311,124800,991976255,2810,2810,2810,2810,825
20240311,124700,989658005,2810,2810,2810,2810,2654
20240311,124600,982200265,2810,2815,2815,2810,5884
20240311,124500,965666205,2810,2815,2815,2810,101
20240311,124400,965382390,2810,2810,2810,2810,200
20240311,124300,964820390,2810,2810,2810,2810,200
20240311,124200,964258390,2810,2815,2815,2810,8
20240311,124100,964235880,2810,2810,2810,2810,700
20240311,124000,962268880,2815,2815,2815,2815,27
20240311,123900,962192875,2815,2815,2815,2815,300
20240311,123800,961348375,2815,2815,2815,2815,1
20240311,123700,961345560,2810,2815,2815,2810,1373
20240311,123600,957485565,2815,2810,2815,2810,2727
20240311,123500,949822185,2810,2810,2810,2810,123
20240311,123400,949476555,2810,2805,2810,2805,6
20240311,123300,949459720,2805,2810,2810,2805,10067
20240311,123200,921221720,2810,2810,2810,2810,6
20240311,123100,921204860,2810,2810,2810,2810,300
20240311,123000,920361860,2810,2810,2810,2810,1082
20240311,122900,917321440,2810,2810,2810,2810,81
20240311,122800,917093830,2810,2810,2810,2810,400
20240311,122700,915969830,2805,2805,2810,2805,203
20240311,122600,915400400,2810,2810,2810,2810,50
20240311,122500,915259900,2805,2805,2805,2805,50
20240311,122400,915119650,2805,2810,2810,2805,881
20240311,122300,912644940,2810,2805,2810,2805,754
20240311,122200,910529950,2810,2810,2810,2810,0
20240311,122100,910529950,2810,2810,2810,2810,102
20240311,122000,910243330,2805,2805,2805,2805,1
20240311,121900,910240525,2810,2810,2810,2810,593
20240311,121800,908574195,2805,2805,2805,2805,0
20240311,121700,908574195,2805,2805,2805,2805,60
20240311,121600,908405895,2805,2805,2805,2805,920
20240311,121500,905825295,2805,2810,2810,2805,233
20240311,121400,905171725,2810,2810,2810,2810,10
20240311,121300,905143625,2810,2810,2810,2810,144
20240311,121200,904738985,2810,2810,2810,2810,101
20240311,121100,904455175,2810,2810,2810,2810,102
20240311,121000,904168555,2810,2810,2810,2810,211
20240311,120900,903575645,2810,2805,2810,2805,11
20240311,120800,903544785,2805,2805,2805,2805,2
20240311,120700,903539175,2810,2810,2810,2810,310
20240311,120600,902668075,2805,2810,2810,2805,11
20240311,120500,902637215,2810,2810,2810,2810,402
20240311,120400,901507595,2810,2805,2810,2805,711
20240311,120300,899513230,2805,2805,2805,2805,220
20240311,120200,898896130,2805,2805,2810,2805,1378
20240311,120100,895030790,2800,2800,2800,2800,103
20240311,120000,894742390,2800,2805,2805,2800,957
20240311,115900,892061790,2800,2795,2800,2795,1063
20240311,115800,889090390,2800,2805,2805,2800,770
20240311,115700,886930780,2805,2805,2805,2805,0
20240311,115600,886930780,2805,2805,2805,2805,4
20240311,115500,886919560,2805,2805,2805,2805,27
20240311,115400,886843825,2795,2795,2795,2795,2960
20240311,115300,878570625,2795,2795,2795,2795,100
20240311,115200,878291125,2795,2795,2795,2795,1
20240311,115100,878288330,2805,2805,2805,2805,16
20240311,115000,878243450,2805,2805,2805,2805,10
20240311,114900,878215400,2795,2795,2795,2795,0
20240311,114800,878215400,2795,2800,2800,2795,1218
20240311,114700,874807270,2805,2805,2805,2805,4
20240311,114600,874796050,2805,2805,2805,2805,10
20240311,114500,874768000,2805,2805,2805,2805,250
20240311,114400,874066750,2810,2810,2810,2810,0
20240311,114300,874066750,2810,2810,2810,2810,0
20240311,114200,874066750,2810,2800,2810,2795,2604
20240311,114100,866774140,2805,2805,2805,2805,300
20240311,114000,865932640,2805,2805,2805,2800,21
20240311,113900,865873765,2800,2800,2800,2800,119
20240311,113800,865540565,2805,2805,2805,2805,155
20240311,113700,865105790,2805,2805,2805,2805,145
20240311,113600,864699065,2805,2810,2810,2805,22
20240311,113500,864637345,2805,2805,2805,2805,205
20240311,113400,864062320,2810,2805,2810,2805,2136
20240311,113300,858064650,2805,2800,2805,2800,1001
20240311,113200,855261845,2800,2800,2800,2800,1000
20240311,113100,852461845,2805,2805,2805,2800,2298
20240311,113000,846018155,2800,2800,2800,2800,560
20240311,112900,844450155,2800,2800,2800,2800,1289
20240311,112800,840840955,2800,2800,2800,2800,96
20240311,112700,840572155,2800,2800,2800,2800,0
20240311,112600,840572155,2800,2790,2800,2790,561
20240311,112500,839006765,2790,2790,2790,2790,0
20240311,112400,839006765,2790,2800,2800,2790,112
20240311,112300,838693275,2800,2800,2800,2800,331
20240311,112200,837766475,2800,2800,2800,2800,5
20240311,112100,837752475,2800,2800,2800,2800,600
20240311,112000,836072475,2800,2800,2800,2800,1469
20240311,111900,831959275,2800,2800,2800,2800,20
20240311,111800,831903275,2800,2800,2800,2800,0
20240311,111700,831903275,2800,2800,2800,2800,305
20240311,111600,831049275,2800,2800,2800,2800,0
20240311,111500,831049275,2800,2800,2800,2790,2530
20240311,111400,823987075,2800,2800,2800,2800,547
20240311,111300,822455475,2800,2800,2805,2800,2016
20240311,111200,816810595,2790,2790,2790,2790,400
20240311,111100,815694595,2790,2790,2790,2790,0
20240311,111000,815694595,2790,2790,2790,2790,20
20240311,110900,815638795,2790,2790,2790,2790,0
20240311,110800,815638795,2790,2800,2800,2790,638
20240311,110700,813855840,2800,2800,2800,2800,0
20240311,110600,813855840,2800,2800,2800,2800,0
20240311,110500,813855840,2800,2800,2800,2800,0
20240311,110400,813855840,2800,2800,2800,2795,2748
20240311,110300,806175015,2805,2800,2805,2795,325
20240311,110200,805266095,2795,2795,2795,2795,3198
20240311,110100,796327685,2795,2800,2800,2795,1846
20240311,110000,791158910,2800,2800,2800,2800,1300
20240311,105900,787518910,2800,2805,2805,2800,668
20240311,105800,785648170,2805,2805,2810,2805,797
20240311,105700,783411585,2810,2810,2810,2810,22
20240311,105600,783349765,2810,2810,2810,2800,3025
20240311,105500,774859560,2810,2810,2810,2810,1432
20240311,105400,770835640,2810,2805,2810,2805,2017
20240311,105300,765177755,2805,2805,2805,2805,123
20240311,105200,764832740,2805,2800,2805,2800,808
20240311,105100,762566350,2805,2805,2805,2805,0
20240311,105000,762566350,2805,2805,2805,2805,325
20240311,104900,761654725,2805,2805,2805,2805,352
20240311,104800,760667365,2810,2810,2810,2810,30
20240311,104700,760583065,2810,2805,2810,2805,583
20240311,104600,758947685,2805,2805,2805,2805,53
20240311,104500,758799020,2810,2810,2810,2810,1046
20240311,104400,755859760,2810,2800,2810,2800,2545
20240311,104300,748722835,2800,2800,2805,2800,458
20240311,104200,747440430,2805,2800,2810,2800,2166
20240311,104100,741368145,2805,2805,2810,2805,892
20240311,104000,738866010,2810,2810,2810,2805,1593
20240311,103900,734390395,2810,2805,2810,2805,504
20240311,103800,732976115,2805,2800,2805,2800,5041
20240311,103700,718844670,2800,2800,2800,2800,10
20240311,103600,718816670,2800,2795,2800,2795,428
20240311,103500,717620270,2795,2795,2800,2795,221
20240311,103400,717002570,2800,2800,2800,2795,196
20240311,103300,716454370,2800,2800,2800,2800,2
20240311,103200,716448770,2800,2800,2800,2800,27
20240311,103100,716373170,2800,2805,2805,2800,115
20240311,103000,716051145,2795,2800,2800,2795,981
20240311,102900,713305350,2800,2800,2800,2800,802
20240311,102800,711059750,2800,2800,2800,2800,200
20240311,102700,710499750,2800,2800,2800,2795,1331
20240311,102600,706773450,2800,2795,2800,2795,5284
20240311,102500,691984185,2790,2795,2795,2790,2
20240311,102400,691978600,2790,2790,2795,2790,52
20240311,102300,691833465,2795,2795,2795,2795,61
20240311,102200,691662970,2795,2795,2795,2790,749
20240311,102100,689570015,2795,2790,2795,2790,3027
20240311,102000,681124680,2790,2790,2790,2790,12
20240311,101900,681091200,2785,2785,2785,2785,86
20240311,101800,680851690,2790,2785,2790,2785,795
20240311,101700,678634035,2785,2785,2785,2785,6
20240311,101600,678617325,2785,2785,2785,2785,95
20240311,101500,678352750,2785,2790,2790,2780,81
20240311,101400,678127085,2790,2790,2790,2790,100
20240311,101300,677848085,2790,2785,2790,2785,302
20240311,101200,677007005,2790,2785,2790,2785,1062
20240311,101100,674049165,2780,2780,2785,2780,6
20240311,101000,674032480,2780,2780,2780,2780,63
20240311,100900,673857340,2780,2780,2780,2780,162
20240311,100800,673406980,2785,2785,2785,2785,485
20240311,100700,672056255,2785,2785,2785,2780,1509
20240311,100600,667861195,2785,2780,2785,2775,1608
20240311,100500,663395860,2780,2785,2785,2780,82
20240311,100400,663167500,2780,2780,2780,2780,50
20240311,100300,663028500,2780,2780,2780,2780,2062
20240311,100200,657296140,2770,2770,2770,2770,584
20240311,100100,655678460,2770,2780,2780,2770,1318
20240311,100000,652027590,2780,2780,2780,2780,0
20240311,095900,652027590,2780,2780,2780,2780,100
20240311,095800,651749590,2770,2780,2785,2770,3289
20240311,095700,642593225,2780,2780,2780,2780,1390
20240311,095600,638729025,2780,2780,2780,2770,3663
20240311,095500,628548285,2770,2770,2775,2770,3879
20240311,095400,617793455,2770,2770,2770,2770,400
20240311,095300,616685455,2780,2775,2780,2770,437
20240311,095200,615474415,2775,2775,2775,2775,8510
20240311,095100,591859165,2775,2775,2775,2775,0
20240311,095000,591859165,2775,2780,2780,2775,3729
20240311,094900,581493895,2780,2775,2780,2775,3531
20240311,094800,571682715,2770,2780,2780,2770,1601
20240311,094700,567247935,2785,2785,2785,2785,16
20240311,094600,567203375,2785,2775,2785,2775,409
20240311,094500,566067250,2785,2785,2785,2785,112
20240311,094400,565755330,2785,2785,2785,2785,1377
20240311,094300,561920385,2785,2780,2785,2780,3269
20240311,094200,552828145,2780,2780,2780,2780,1090
20240311,094100,549797945,2780,2780,2785,2770,1506
20240311,094000,545611120,2780,2780,2780,2770,2575
20240311,093900,538453270,2780,2765,2780,2765,8099
20240311,093800,516026055,2765,2765,2765,2765,1661
20240311,093700,511433390,2765,2765,2770,2760,3901
20240311,093600,500655725,2765,2755,2775,2755,885
20240311,093500,498209900,2770,2750,2770,2750,13003
20240311,093400,462377195,2750,2755,2755,2750,581
20240311,093300,460778380,2755,2760,2760,2755,418
20240311,093200,459625605,2760,2760,2760,2760,80
20240311,093100,459404805,2745,2750,2760,2745,11620
20240311,093000,427454940,2750,2750,2750,2750,101
20240311,092900,427177190,2760,2760,2760,2760,370
20240311,092800,426155990,2760,2750,2765,2750,2481
20240311,092700,419315420,2755,2755,2760,2750,3344
20240311,092600,410100340,2755,2755,2755,2750,349
20240311,092500,409140545,2755,2750,2765,2750,1211
20240311,092400,405810230,2750,2745,2755,2745,2126
20240311,092300,399963430,2745,2740,2745,2740,10741
20240311,092200,370525720,2745,2755,2755,2740,13903
20240311,092100,332325825,2755,2755,2760,2750,2381
20240311,092000,325772920,2755,2760,2760,2755,4568
20240311,091900,313187870,2760,2765,2765,2750,4195
20240311,091800,301629970,2765,2765,2770,2755,9734
20240311,091700,274785400,2765,2785,2785,2765,14906
20240311,091600,233543445,2785,2785,2785,2785,868
20240311,091500,231126065,2785,2785,2785,2785,80
20240311,091400,230903265,2785,2775,2785,2775,316
20240311,091300,230025445,2775,2780,2780,2770,2782
20240311,091200,222310540,2775,2785,2790,2770,1131
20240311,091100,219165755,2780,2770,2780,2765,2340
20240311,091000,212682525,2770,2775,2775,2770,3086
20240311,090900,204132365,2780,2780,2780,2775,393
20240311,090800,203039875,2780,2765,2780,2765,6356
20240311,090700,185463580,2785,2785,2785,2765,652
20240311,090600,183652760,2755,2780,2780,2755,7606
20240311,090500,162666375,2770,2755,2770,2755,5482
20240311,090400,147502155,2755,2755,2770,2750,4008
20240311,090300,136459865,2755,2765,2765,2755,6307
20240311,090200,119042695,2765,2760,2795,2760,7149
20240311,090100,99281810,2795,2750,2795,2750,14353
20240311,090000,59382860,2755,2800,2800,2750,21358