stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,193800,2917044050,2890,2890,2890,2890,23414
20240313,193700,2917044050,2890,2890,2890,2890,0
20240313,193600,2917044050,2890,2890,2890,2890,0
20240313,193500,2917044050,2890,2890,2890,2890,0
20240313,193400,2917044050,2890,2890,2890,2890,0
20240313,193300,2917044050,2890,2890,2890,2890,0
20240313,193200,2917044050,2890,2890,2890,2890,0
20240313,193100,2917044050,2890,2890,2890,2890,0
20240313,193000,2917044050,2890,2890,2890,2890,0
20240313,192900,2917044050,2890,2890,2890,2890,0
20240313,192800,2917044050,2890,2890,2890,2890,0
20240313,192700,2917044050,2890,2890,2890,2890,0
20240313,192600,2917044050,2890,2890,2890,2890,0
20240313,192500,2917044050,2890,2890,2890,2890,0
20240313,192400,2917044050,2890,2890,2890,2890,0
20240313,192300,2917044050,2890,2890,2890,2890,0
20240313,192200,2917044050,2890,2890,2890,2890,0
20240313,192100,2917044050,2890,2890,2890,2890,0
20240313,192000,2917044050,2890,2890,2890,2890,0
20240313,191900,2917044050,2890,2890,2890,2890,0
20240313,191800,2917044050,2890,2890,2890,2890,0
20240313,191700,2917044050,2890,2890,2890,2890,0
20240313,191600,2917044050,2890,2890,2890,2890,0
20240313,191500,2917044050,2890,2890,2890,2890,0
20240313,191400,2917044050,2890,2890,2890,2890,0
20240313,191300,2917044050,2890,2890,2890,2890,0
20240313,191200,2917044050,2890,2890,2890,2890,0
20240313,191100,2917044050,2890,2890,2890,2890,0
20240313,191000,2917044050,2890,2890,2890,2890,0
20240313,190900,2917044050,2890,2890,2890,2890,0
20240313,190800,2917044050,2890,2890,2890,2890,23414
20240313,190700,2917044050,2890,2890,2890,2890,0
20240313,190600,2917044050,2890,2890,2890,2890,0
20240313,190500,2917044050,2890,2890,2890,2890,0
20240313,190400,2917044050,2890,2890,2890,2890,0
20240313,190300,2917044050,2890,2890,2890,2890,0
20240313,190200,2917044050,2890,2890,2890,2890,0
20240313,190100,2917044050,2890,2890,2890,2890,0
20240313,190000,2917044050,2890,2890,2890,2890,0
20240313,185900,2917044050,2890,2890,2890,2890,0
20240313,185800,2917044050,2890,2890,2890,2890,0
20240313,185700,2917044050,2890,2890,2890,2890,0
20240313,185600,2917044050,2890,2890,2890,2890,0
20240313,185500,2917044050,2890,2890,2890,2890,0
20240313,185400,2917044050,2890,2890,2890,2890,0
20240313,185300,2917044050,2890,2890,2890,2890,0
20240313,185200,2917044050,2890,2890,2890,2890,0
20240313,185100,2917044050,2890,2890,2890,2890,0
20240313,185000,2917044050,2890,2890,2890,2890,0
20240313,184900,2917044050,2890,2890,2890,2890,0
20240313,184800,2917044050,2890,2890,2890,2890,0
20240313,184700,2917044050,2890,2890,2890,2890,0
20240313,184600,2917044050,2890,2890,2890,2890,0
20240313,184500,2917044050,2890,2890,2890,2890,0
20240313,184400,2917044050,2890,2890,2890,2890,0
20240313,184300,2917044050,2890,2890,2890,2890,0
20240313,184200,2917044050,2890,2890,2890,2890,0
20240313,184100,2917044050,2890,2890,2890,2890,0
20240313,184000,2917044050,2890,2890,2890,2890,0
20240313,183900,2917044050,2890,2890,2890,2890,0
20240313,183800,2917044050,2890,2890,2890,2890,23414
20240313,183700,2917044050,2890,2890,2890,2890,0
20240313,183600,2917044050,2890,2890,2890,2890,0
20240313,183500,2917044050,2890,2890,2890,2890,0
20240313,183400,2917044050,2890,2890,2890,2890,0
20240313,183300,2917044050,2890,2890,2890,2890,0
20240313,183200,2917044050,2890,2890,2890,2890,0
20240313,183100,2917044050,2890,2890,2890,2890,0
20240313,183000,2917044050,2890,2890,2890,2890,0
20240313,182900,2917044050,2890,2890,2890,2890,0
20240313,182800,2917044050,2890,2890,2890,2890,0
20240313,182700,2917044050,2890,2890,2890,2890,0
20240313,182600,2917044050,2890,2890,2890,2890,0
20240313,182500,2917044050,2890,2890,2890,2890,0
20240313,182400,2917044050,2890,2890,2890,2890,0
20240313,182300,2917044050,2890,2890,2890,2890,0
20240313,182200,2917044050,2890,2890,2890,2890,0
20240313,182100,2917044050,2890,2890,2890,2890,0
20240313,182000,2917044050,2890,2890,2890,2890,0
20240313,181900,2917044050,2890,2890,2890,2890,0
20240313,181800,2917044050,2890,2890,2890,2890,0
20240313,181700,2917044050,2890,2890,2890,2890,0
20240313,181600,2917044050,2890,2890,2890,2890,0
20240313,181500,2917044050,2890,2890,2890,2890,0
20240313,181400,2917044050,2890,2890,2890,2890,0
20240313,181300,2917044050,2890,2890,2890,2890,0
20240313,181200,2917044050,2890,2890,2890,2890,0
20240313,181100,2917044050,2890,2890,2890,2890,0
20240313,181000,2917044050,2890,2890,2890,2890,0
20240313,180900,2917044050,2890,2890,2890,2890,0
20240313,180800,2917044050,2890,2890,2890,2890,23414
20240313,180700,2917044050,2890,2890,2890,2890,0
20240313,180600,2917044050,2890,2890,2890,2890,0
20240313,180500,2917044050,2890,2890,2890,2890,0
20240313,180400,2917044050,2890,2890,2890,2890,0
20240313,180300,2917044050,2890,2890,2890,2890,0
20240313,180200,2917044050,2890,2890,2890,2890,0
20240313,180100,2917044050,2890,2890,2890,2890,0
20240313,180000,2917044050,2890,2890,2890,2890,0
20240313,175900,2917044050,2890,2890,2890,2890,0
20240313,175800,2917044050,2890,2890,2890,2890,0
20240313,175700,2917044050,2890,2890,2890,2890,0
20240313,175600,2917044050,2890,2890,2890,2890,0
20240313,175500,2917044050,2890,2890,2890,2890,0
20240313,175400,2917044050,2890,2890,2890,2890,0
20240313,175300,2917044050,2890,2890,2890,2890,0
20240313,175200,2917044050,2890,2890,2890,2890,0
20240313,175100,2917044050,2890,2890,2890,2890,0
20240313,175000,2917044050,2890,2890,2890,2890,0
20240313,174900,2917044050,2890,2890,2890,2890,0
20240313,174800,2917044050,2890,2890,2890,2890,0
20240313,174700,2917044050,2890,2890,2890,2890,0
20240313,174600,2917044050,2890,2890,2890,2890,0
20240313,174500,2917044050,2890,2890,2890,2890,0
20240313,174400,2917044050,2890,2890,2890,2890,0
20240313,174300,2917044050,2890,2890,2890,2890,0
20240313,174200,2917044050,2890,2890,2890,2890,0
20240313,174100,2917044050,2890,2890,2890,2890,0
20240313,174000,2917044050,2890,2890,2890,2890,0
20240313,173900,2917044050,2890,2890,2890,2890,0
20240313,173800,2917044050,2890,2890,2890,2890,23414
20240313,173700,2917044050,2890,2890,2890,2890,0
20240313,173600,2917044050,2890,2890,2890,2890,0
20240313,173500,2917044050,2890,2890,2890,2890,0
20240313,173400,2917044050,2890,2890,2890,2890,0
20240313,173300,2917044050,2890,2890,2890,2890,0
20240313,173200,2917044050,2890,2890,2890,2890,0
20240313,173100,2917044050,2890,2890,2890,2890,0
20240313,173000,2917044050,2890,2890,2890,2890,0
20240313,172900,2917044050,2890,2890,2890,2890,0
20240313,172800,2917044050,2890,2890,2890,2890,0
20240313,172700,2917044050,2890,2890,2890,2890,0
20240313,172600,2917044050,2890,2890,2890,2890,0
20240313,172500,2917044050,2890,2890,2890,2890,0
20240313,172400,2917044050,2890,2890,2890,2890,0
20240313,172300,2917044050,2890,2890,2890,2890,0
20240313,172200,2917044050,2890,2890,2890,2890,0
20240313,172100,2917044050,2890,2890,2890,2890,0
20240313,172000,2917044050,2890,2890,2890,2890,0
20240313,171900,2917044050,2890,2890,2890,2890,0
20240313,171800,2917044050,2890,2890,2890,2890,0
20240313,171700,2917044050,2890,2890,2890,2890,0
20240313,171600,2917044050,2890,2890,2890,2890,0
20240313,171500,2917044050,2890,2890,2890,2890,0
20240313,171400,2917044050,2890,2890,2890,2890,0
20240313,171300,2917044050,2890,2890,2890,2890,0
20240313,171200,2917044050,2890,2890,2890,2890,0
20240313,171100,2917044050,2890,2890,2890,2890,0
20240313,171000,2917044050,2890,2890,2890,2890,0
20240313,170900,2917044050,2890,2890,2890,2890,0
20240313,170800,2917044050,2890,2890,2890,2890,23414
20240313,170700,2917044050,2890,2890,2890,2890,0
20240313,170600,2917044050,2890,2890,2890,2890,0
20240313,170500,2917044050,2890,2890,2890,2890,0
20240313,170400,2917044050,2890,2890,2890,2890,0
20240313,170300,2917044050,2890,2890,2890,2890,0
20240313,170200,2917044050,2890,2890,2890,2890,0
20240313,170100,2917044050,2890,2890,2890,2890,0
20240313,170000,2917044050,2890,2890,2890,2890,0
20240313,165900,2917044050,2890,2890,2890,2890,0
20240313,165800,2917044050,2890,2890,2890,2890,0
20240313,165700,2917044050,2890,2890,2890,2890,0
20240313,165600,2917044050,2890,2890,2890,2890,0
20240313,165500,2917044050,2890,2890,2890,2890,0
20240313,165400,2917044050,2890,2890,2890,2890,0
20240313,165300,2917044050,2890,2890,2890,2890,0
20240313,165200,2917044050,2890,2890,2890,2890,0
20240313,165100,2917044050,2890,2890,2890,2890,0
20240313,165000,2917044050,2890,2890,2890,2890,0
20240313,164900,2917044050,2890,2890,2890,2890,0
20240313,164800,2917044050,2890,2890,2890,2890,0
20240313,164700,2917044050,2890,2890,2890,2890,0
20240313,164600,2917044050,2890,2890,2890,2890,0
20240313,164500,2917044050,2890,2890,2890,2890,0
20240313,164400,2917044050,2890,2890,2890,2890,0
20240313,164300,2917044050,2890,2890,2890,2890,0
20240313,164200,2917044050,2890,2890,2890,2890,0
20240313,164100,2917044050,2890,2890,2890,2890,0
20240313,164000,2917044050,2890,2890,2890,2890,0
20240313,163900,2917044050,2890,2890,2890,2890,0
20240313,163800,2917044050,2890,2890,2890,2890,23414
20240313,163700,2917044050,2890,2890,2890,2890,0
20240313,163600,2917044050,2890,2890,2890,2890,0
20240313,163500,2917044050,2890,2890,2890,2890,0
20240313,163400,2917044050,2890,2890,2890,2890,0
20240313,163300,2917044050,2890,2890,2890,2890,0
20240313,163200,2917044050,2890,2890,2890,2890,0
20240313,163100,2917044050,2890,2890,2890,2890,0
20240313,163000,2917044050,2890,2890,2890,2890,0
20240313,162900,2917044050,2890,2890,2890,2890,0
20240313,162800,2917044050,2890,2890,2890,2890,0
20240313,162700,2917044050,2890,2890,2890,2890,0
20240313,162600,2917044050,2890,2890,2890,2890,0
20240313,162500,2917044050,2890,2890,2890,2890,0
20240313,162400,2917044050,2890,2890,2890,2890,0
20240313,162300,2917044050,2890,2890,2890,2890,0
20240313,162200,2917044050,2890,2890,2890,2890,0
20240313,162100,2917044050,2890,2890,2890,2890,0
20240313,162000,2917044050,2890,2890,2890,2890,0
20240313,161900,2917044050,2890,2890,2890,2890,0
20240313,161800,2917044050,2890,2890,2890,2890,0
20240313,161700,2917044050,2890,2890,2890,2890,0
20240313,161600,2917044050,2890,2890,2890,2890,0
20240313,161500,2917044050,2890,2890,2890,2890,0
20240313,161400,2917044050,2890,2890,2890,2890,0
20240313,161300,2917044050,2890,2890,2890,2890,0
20240313,161200,2917044050,2890,2890,2890,2890,0
20240313,161100,2917044050,2890,2890,2890,2890,0
20240313,161000,2917044050,2890,2890,2890,2890,0
20240313,160900,2917044050,2890,2890,2890,2890,0
20240313,160800,2917044050,2890,2890,2890,2890,23414
20240313,160700,2917044050,2890,2890,2890,2890,0
20240313,160600,2917044050,2890,2890,2890,2890,0
20240313,160500,2917044050,2890,2890,2890,2890,0
20240313,160400,2917044050,2890,2890,2890,2890,0
20240313,160300,2917044050,2890,2890,2890,2890,0
20240313,160200,2917044050,2890,2890,2890,2890,0
20240313,160100,2917044050,2890,2890,2890,2890,0
20240313,160000,2917044050,2890,2890,2890,2890,0
20240313,155900,2917044050,2890,2890,2890,2890,0
20240313,155800,2917044050,2890,2890,2890,2890,0
20240313,155700,2917044050,2890,2890,2890,2890,0
20240313,155600,2917044050,2890,2890,2890,2890,0
20240313,155500,2917044050,2890,2890,2890,2890,0
20240313,155400,2917044050,2890,2890,2890,2890,0
20240313,155300,2917044050,2890,2890,2890,2890,0
20240313,155200,2917044050,2890,2890,2890,2890,0
20240313,155100,2917044050,2890,2890,2890,2890,0
20240313,155000,2917044050,2890,2890,2890,2890,0
20240313,154900,2917044050,2890,2890,2890,2890,0
20240313,154800,2917044050,2890,2890,2890,2890,0
20240313,154700,2917044050,2890,2890,2890,2890,0
20240313,154600,2917044050,2890,2890,2890,2890,0
20240313,154500,2917044050,2890,2890,2890,2890,0
20240313,154400,2917044050,2890,2890,2890,2890,0
20240313,154300,2917044050,2890,2890,2890,2890,0
20240313,154200,2917044050,2890,2890,2890,2890,0
20240313,154100,2917044050,2890,2890,2890,2890,0
20240313,154000,2917044050,2890,2890,2890,2890,0
20240313,153900,2917044050,2890,2890,2890,2890,0
20240313,153800,2917044050,2890,2890,2890,2890,23414
20240313,153700,2917044050,2890,2890,2890,2890,0
20240313,153600,2917044050,2890,2890,2890,2890,0
20240313,153500,2917044050,2890,2890,2890,2890,0
20240313,153400,2917044050,2890,2890,2890,2890,0
20240313,153300,2917044050,2890,2890,2890,2890,0
20240313,153200,2917044050,2890,2890,2890,2890,0
20240313,153100,2917044050,2890,2890,2890,2890,0
20240313,153000,2917044050,2890,2890,2890,2890,23414
20240313,152900,2849377590,2890,2890,2890,2890,0
20240313,152800,2849377590,2890,2890,2890,2890,0
20240313,152700,2849377590,2890,2890,2890,2890,0
20240313,152600,2849377590,2890,2890,2890,2890,0
20240313,152500,2849377590,2890,2890,2890,2890,0
20240313,152400,2849377590,2890,2890,2890,2890,0
20240313,152300,2849377590,2890,2890,2890,2890,0
20240313,152200,2849377590,2890,2890,2890,2890,0
20240313,152100,2849377590,2890,2890,2890,2890,0
20240313,152000,2849377590,2890,2890,2890,2890,0
20240313,151900,2849377590,2890,2880,2890,2880,2896
20240313,151800,2841024420,2890,2885,2890,2885,4413
20240313,151700,2828292870,2880,2885,2890,2880,5706
20240313,151600,2811853970,2885,2885,2890,2885,4567
20240313,151500,2798678165,2885,2890,2890,2885,1153
20240313,151400,2795347995,2890,2885,2890,2885,2510
20240313,151300,2788101635,2890,2890,2890,2890,1246
20240313,151200,2784500695,2890,2885,2890,2880,576
20240313,151100,2782840445,2880,2890,2890,2880,1294
20240313,151000,2779112350,2885,2885,2890,2880,5088
20240313,150900,2764441055,2890,2890,2890,2890,64
20240313,150800,2764256095,2890,2890,2895,2885,8300
20240313,150700,2740271615,2895,2885,2895,2885,6612
20240313,150600,2721163985,2890,2885,2890,2885,4609
20240313,150500,2707867010,2885,2880,2885,2880,1601
20240313,150400,2703252620,2875,2880,2880,2875,304
20240313,150300,2702378600,2880,2880,2880,2875,2080
20240313,150200,2696388205,2880,2880,2885,2880,1680
20240313,150100,2691548705,2885,2885,2885,2880,7846
20240313,150000,2668946225,2885,2885,2890,2885,5787
20240313,145900,2652248135,2885,2885,2890,2885,1803
20240313,145800,2647045275,2885,2885,2890,2880,11098
20240313,145700,2615014860,2885,2885,2885,2880,4196
20240313,145600,2602923170,2880,2885,2885,2880,3500
20240313,145500,2592842725,2885,2880,2885,2880,5391
20240313,145400,2577314565,2870,2880,2880,2865,684
20240313,145300,2575344670,2880,2875,2885,2860,11940
20240313,145200,2540985690,2875,2880,2880,2875,6131
20240313,145100,2523339030,2880,2870,2880,2860,10224
20240313,145000,2494001605,2875,2870,2875,2870,196
20240313,144900,2493438380,2875,2875,2875,2875,1844
20240313,144800,2488136880,2875,2865,2875,2865,1868
20240313,144700,2482773360,2860,2860,2865,2860,5582
20240313,144600,2466808825,2865,2865,2865,2860,14
20240313,144500,2466768720,2860,2860,2860,2860,114
20240313,144400,2466442680,2870,2870,2870,2870,1467
20240313,144300,2462232390,2870,2865,2870,2865,325
20240313,144200,2461299875,2865,2865,2870,2860,1360
20240313,144100,2457404475,2865,2870,2870,2865,880
20240313,144000,2454883105,2870,2865,2870,2865,2259
20240313,143900,2448400790,2865,2875,2880,2865,2182
20240313,143800,2442131995,2875,2850,2885,2850,70615
20240313,143700,2240147715,2850,2850,2850,2845,2925
20240313,143600,2231811615,2850,2850,2855,2850,1131
20240313,143500,2228587665,2850,2845,2855,2845,14637
20240313,143400,2186871375,2845,2840,2845,2840,6454
20240313,143300,2168533215,2840,2835,2840,2835,7393
20240313,143200,2147574030,2840,2840,2840,2840,58
20240313,143100,2147409310,2840,2840,2840,2840,0
20240313,143000,2147409310,2840,2835,2840,2835,4570
20240313,142900,2134435510,2840,2835,2840,2830,8
20240313,142800,2134412850,2840,2835,2840,2835,541
20240313,142700,2132876560,2835,2830,2835,2830,2835
20240313,142600,2124839585,2835,2835,2835,2835,216
20240313,142500,2124227225,2840,2830,2840,2830,7989
20240313,142400,2101603625,2830,2825,2830,2820,1762
20240313,142300,2096633665,2830,2830,2830,2830,1
20240313,142200,2096630835,2825,2825,2825,2825,1001
20240313,142100,2093803010,2825,2825,2825,2825,1890
20240313,142000,2088463760,2830,2830,2830,2830,1
20240313,141900,2088460930,2830,2830,2830,2830,0
20240313,141800,2088460930,2830,2830,2830,2830,0
20240313,141700,2088460930,2830,2830,2830,2820,29
20240313,141600,2088379010,2830,2830,2830,2830,750
20240313,141500,2086256510,2830,2820,2830,2820,9
20240313,141400,2086231120,2820,2830,2830,2820,511
20240313,141300,2084790070,2825,2820,2830,2820,2038
20240313,141200,2079032900,2815,2815,2825,2815,1032
20240313,141100,2076117695,2815,2815,2830,2815,313
20240313,141000,2075236585,2830,2815,2830,2815,838
20240313,140900,2072869330,2820,2820,2820,2820,2117
20240313,140800,2066899390,2825,2820,2825,2815,1172
20240313,140700,2063598490,2825,2825,2825,2820,36
20240313,140600,2063496940,2825,2815,2825,2815,236
20240313,140500,2062832590,2825,2820,2825,2815,37
20240313,140400,2062728115,2825,2825,2825,2825,50
20240313,140300,2062586865,2825,2820,2825,2815,231
20240313,140200,2061936515,2820,2820,2820,2820,3
20240313,140100,2061928055,2815,2815,2815,2815,827
20240313,140000,2059600050,2820,2815,2820,2815,436
20240313,135900,2058372700,2820,2820,2820,2820,10
20240313,135800,2058344500,2820,2820,2820,2820,0
20240313,135700,2058344500,2820,2815,2820,2815,320
20240313,135600,2057443100,2815,2815,2815,2815,701
20240313,135500,2055469785,2815,2815,2815,2815,1165
20240313,135400,2052190310,2820,2820,2820,2820,21
20240313,135300,2052131090,2820,2820,2820,2820,0
20240313,135200,2052131090,2820,2815,2820,2815,1301
20240313,135100,2048468770,2815,2820,2820,2815,870
20240313,135000,2046019655,2820,2820,2820,2820,111
20240313,134900,2045706635,2820,2820,2820,2820,0
20240313,134800,2045706635,2820,2820,2820,2820,102
20240313,134700,2045418995,2820,2820,2820,2820,100
20240313,134600,2045136995,2820,2815,2820,2815,42
20240313,134500,2045018575,2815,2815,2815,2815,8
20240313,134400,2044996055,2815,2815,2820,2815,17
20240313,134300,2044948150,2815,2815,2820,2815,292
20240313,134200,2044125910,2815,2820,2820,2815,18
20240313,134100,2044075190,2825,2815,2825,2815,6
20240313,134000,2044058280,2815,2815,2825,2815,206
20240313,133900,2043477525,2815,2815,2825,2815,1028
20240313,133800,2040578575,2815,2810,2820,2810,771
20240313,133700,2038408235,2815,2815,2815,2810,60
20240313,133600,2038239375,2810,2810,2810,2810,3523
20240313,133500,2028339745,2810,2810,2810,2810,10
20240313,133400,2028311645,2810,2810,2815,2810,2368
20240313,133300,2021655810,2815,2815,2815,2810,2652
20240313,133200,2014203430,2815,2820,2820,2815,1927
20240313,133100,2008778750,2820,2820,2820,2815,3400
20240313,133000,1999207250,2820,2820,2820,2820,0
20240313,132900,1999207250,2820,2815,2820,2815,2
20240313,132800,1999201615,2815,2815,2815,2815,350
20240313,132700,1998216365,2815,2815,2820,2815,20
20240313,132600,1998160045,2820,2815,2820,2815,51
20240313,132500,1998016465,2815,2820,2820,2815,1019
20240313,132400,1995147940,2815,2820,2820,2815,13380
20240313,132300,1957482885,2820,2820,2820,2815,4666
20240313,132200,1944341775,2825,2825,2825,2825,0
20240313,132100,1944341775,2825,2820,2825,2820,174
20240313,132000,1943851090,2820,2815,2820,2815,4301
20240313,131900,1931738775,2820,2815,2820,2815,1053
20240313,131800,1928769580,2815,2820,2820,2815,879
20240313,131700,1926294030,2820,2820,2820,2815,4869
20240313,131600,1912580950,2815,2825,2825,2815,2445
20240313,131500,1905686045,2820,2825,2825,2820,6722
20240313,131400,1886729985,2825,2820,2825,2820,7023
20240313,131300,1866925065,2825,2825,2830,2825,2225
20240313,131200,1860639435,2825,2825,2835,2825,15799
20240313,131100,1816007150,2835,2835,2835,2830,7006
20240313,131000,1796179155,2835,2835,2835,2835,0
20240313,130900,1796179155,2835,2830,2835,2830,172
20240313,130800,1795692385,2835,2835,2835,2835,371
20240313,130700,1794640600,2830,2830,2830,2830,1639
20240313,130600,1790002230,2835,2835,2835,2835,20
20240313,130500,1789945530,2840,2840,2840,2840,0
20240313,130400,1789945530,2840,2835,2840,2835,1835
20240313,130300,1784743300,2830,2835,2840,2830,1366
20240313,130200,1780875720,2840,2840,2840,2830,4829
20240313,130100,1767192810,2840,2835,2840,2835,1439
20240313,130000,1763113235,2835,2835,2835,2835,9065
20240313,125900,1737413960,2840,2840,2840,2835,104
20240313,125800,1737119100,2840,2840,2840,2835,935
20240313,125700,1734468335,2840,2835,2840,2835,1339
20240313,125600,1730672230,2835,2835,2835,2835,2
20240313,125500,1730666560,2840,2840,2840,2835,3083
20240313,125400,1721917505,2845,2845,2845,2845,8
20240313,125300,1721894745,2845,2845,2845,2845,234
20240313,125200,1721229015,2845,2845,2845,2845,1
20240313,125100,1721226170,2845,2845,2845,2845,1922
20240313,125000,1715758080,2840,2835,2840,2835,210
20240313,124900,1715162680,2845,2845,2845,2845,50
20240313,124800,1715020430,2845,2835,2845,2835,1051
20240313,124700,1712040835,2845,2845,2845,2845,1
20240313,124600,1712037990,2845,2840,2845,2840,20
20240313,124500,1711981095,2840,2840,2840,2840,1
20240313,124400,1711978255,2845,2840,2845,2835,2195
20240313,124300,1705744100,2845,2845,2845,2845,8
20240313,124200,1705721340,2840,2840,2845,2840,2017
20240313,124100,1699992975,2840,2840,2845,2840,1010
20240313,124000,1697124525,2840,2840,2840,2840,823
20240313,123900,1694787205,2840,2835,2840,2835,145
20240313,123800,1694375450,2835,2835,2840,2835,172
20240313,123700,1693887580,2840,2840,2840,2840,0
20240313,123600,1693887580,2840,2835,2840,2835,274
20240313,123500,1693110740,2835,2840,2840,2835,1297
20240313,123400,1689433695,2840,2835,2840,2835,382
20240313,123300,1688350715,2835,2840,2840,2835,5807
20240313,123200,1671861335,2840,2840,2840,2840,0
20240313,123100,1671861335,2840,2845,2845,2840,220
20240313,123000,1671236485,2845,2835,2845,2835,59
20240313,122900,1671069210,2835,2835,2835,2835,1227
20240313,122800,1667590665,2835,2840,2840,2835,2009
20240313,122700,1661894700,2840,2845,2845,2840,2806
20240313,122600,1653925630,2845,2845,2845,2845,252
20240313,122500,1653208690,2850,2850,2850,2850,0
20240313,122400,1653208690,2850,2840,2850,2840,101
20240313,122300,1652921790,2850,2840,2850,2840,424
20240313,122200,1651717580,2845,2845,2845,2845,1381
20240313,122100,1647788635,2850,2850,2850,2850,35
20240313,122000,1647688885,2850,2845,2850,2845,132
20240313,121900,1647313340,2840,2845,2845,2840,1100
20240313,121800,1644184340,2845,2845,2845,2845,293
20240313,121700,1643350755,2845,2845,2845,2845,800
20240313,121600,1641074755,2845,2845,2845,2845,3554
20240313,121500,1630963625,2855,2845,2855,2845,6050
20240313,121400,1613696875,2855,2860,2860,2845,10588
20240313,121300,1583525675,2860,2855,2860,2855,3890
20240313,121200,1572419720,2855,2850,2855,2850,1083
20240313,121100,1569332530,2850,2850,2850,2850,402
20240313,121000,1568186830,2850,2855,2855,2845,4563
20240313,120900,1555185765,2855,2850,2855,2850,543
20240313,120800,1553638005,2855,2855,2855,2855,123
20240313,120700,1553286840,2860,2850,2860,2850,4742
20240313,120600,1539749470,2855,2850,2855,2850,8002
20240313,120500,1516943760,2850,2840,2850,2840,27420
20240313,120400,1438835075,2845,2840,2845,2840,20010
20240313,120300,1381917945,2840,2840,2840,2840,9
20240313,120200,1381892385,2840,2835,2840,2835,506
20240313,120100,1380457845,2835,2830,2835,2830,1827
20240313,120000,1375283325,2825,2835,2835,2825,4834
20240313,115900,1361623960,2835,2830,2835,2830,673
20240313,115800,1359719365,2830,2825,2830,2825,44
20240313,115700,1359594915,2830,2835,2835,2830,239
20240313,115600,1358918230,2835,2830,2835,2830,229
20240313,115500,1358270150,2835,2835,2835,2835,0
20240313,115400,1358270150,2835,2835,2835,2835,1
20240313,115300,1358267315,2835,2835,2835,2830,35
20240313,115200,1358168220,2830,2835,2835,2830,1112
20240313,115100,1355020990,2835,2830,2835,2830,305
20240313,115000,1354156340,2835,2835,2835,2835,0
20240313,114900,1354156340,2835,2835,2835,2835,52
20240313,114800,1354008920,2835,2835,2835,2830,3794
20240313,114700,1343271860,2835,2835,2835,2835,3
20240313,114600,1343263355,2835,2835,2835,2835,300
20240313,114500,1342412855,2835,2835,2835,2835,1010
20240313,114400,1339549505,2835,2835,2835,2835,0
20240313,114300,1339549505,2835,2835,2835,2835,55
20240313,114200,1339393580,2835,2835,2835,2835,453
20240313,114100,1338109325,2835,2835,2835,2835,0
20240313,114000,1338109325,2835,2835,2835,2835,1612
20240313,113900,1333539305,2840,2835,2840,2835,469
20240313,113800,1332208560,2835,2835,2835,2835,1000
20240313,113700,1329373560,2835,2835,2835,2835,2
20240313,113600,1329367890,2835,2830,2835,2830,56
20240313,113500,1329209135,2835,2835,2835,2835,0
20240313,113400,1329209135,2835,2835,2835,2835,248
20240313,113300,1328506055,2840,2840,2840,2840,0
20240313,113200,1328506055,2840,2840,2840,2840,88
20240313,113100,1328256135,2840,2835,2840,2835,11
20240313,113000,1328224945,2835,2835,2835,2835,70
20240313,112900,1328026495,2840,2840,2840,2840,313
20240313,112800,1327137575,2840,2835,2840,2835,13
20240313,112700,1327100695,2830,2830,2840,2830,593
20240313,112600,1325422445,2840,2830,2840,2830,620
20240313,112500,1323663645,2840,2840,2840,2840,1
20240313,112400,1323660805,2830,2830,2840,2830,36
20240313,112300,1323558695,2840,2840,2840,2840,101
20240313,112200,1323271855,2840,2840,2840,2830,304
20240313,112100,1322411495,2835,2835,2840,2835,103
20240313,112000,1322119485,2845,2835,2845,2835,20017
20240313,111900,1265262405,2835,2830,2835,2830,3413
20240313,111800,1255603565,2835,2835,2835,2835,12
20240313,111700,1255569545,2830,2830,2830,2830,11
20240313,111600,1255538415,2835,2835,2835,2835,11
20240313,111500,1255507230,2835,2830,2835,2830,1705
20240313,111400,1250682055,2835,2835,2840,2835,338
20240313,111300,1249722240,2835,2835,2835,2830,3751
20240313,111200,1239106630,2840,2840,2840,2840,2
20240313,111100,1239100950,2830,2830,2830,2830,1270
20240313,111000,1235506850,2830,2835,2840,2830,882
20240313,110900,1233007315,2840,2840,2840,2835,31
20240313,110800,1232919295,2840,2840,2840,2835,117
20240313,110700,1232587570,2835,2840,2840,2835,122
20240313,110600,1232241605,2840,2840,2840,2835,302
20240313,110500,1231384425,2835,2835,2835,2835,6
20240313,110400,1231367415,2830,2830,2835,2830,52
20240313,110300,1231220005,2840,2840,2840,2840,3
20240313,110200,1231211485,2840,2835,2840,2835,13
20240313,110100,1231174615,2840,2840,2840,2840,300
20240313,110000,1230322615,2840,2840,2840,2840,502
20240313,105900,1228896935,2840,2840,2840,2835,721
20240313,105800,1226849345,2835,2840,2840,2830,436
20240313,105700,1225612840,2840,2840,2840,2840,0
20240313,105600,1225612840,2840,2840,2840,2840,0
20240313,105500,1225612840,2840,2830,2840,2825,279
20240313,105400,1224823775,2840,2840,2840,2840,1
20240313,105300,1224820935,2835,2835,2835,2835,0
20240313,105200,1224820935,2835,2835,2840,2835,36
20240313,105100,1224718725,2840,2840,2840,2840,54
20240313,105000,1224565365,2840,2830,2840,2830,2372
20240313,104900,1217852015,2840,2840,2840,2840,40
20240313,104800,1217738415,2840,2840,2840,2840,41
20240313,104700,1217621975,2830,2840,2840,2825,421
20240313,104600,1216430655,2840,2840,2840,2840,30
20240313,104500,1216345455,2835,2835,2835,2825,1624
20240313,104400,1211754415,2835,2835,2835,2825,1276
20240313,104300,1208149365,2835,2830,2835,2825,376
20240313,104200,1207086470,2840,2840,2840,2840,0
20240313,104100,1207086470,2840,2840,2840,2840,0
20240313,104000,1207086470,2840,2840,2840,2840,50
20240313,103900,1206944470,2825,2840,2840,2825,587
20240313,103800,1205285480,2840,2835,2840,2835,113
20240313,103700,1204964825,2840,2835,2840,2835,365
20240313,103600,1203928780,2835,2840,2845,2835,3750
20240313,103500,1193278570,2840,2830,2840,2825,19
20240313,103400,1193224845,2840,2835,2840,2835,406
20240313,103300,1192071855,2840,2825,2840,2825,13711
20240313,103200,1153195545,2830,2830,2830,2830,10
20240313,103100,1153167245,2830,2825,2830,2825,1265
20240313,103000,1149593595,2825,2830,2830,2825,1148
20240313,102900,1146350295,2830,2830,2830,2820,210
20240313,102800,1145757440,2825,2825,2830,2820,1005
20240313,102700,1142918780,2820,2825,2825,2820,2003
20240313,102600,1137270305,2815,2815,2815,2815,0
20240313,102500,1137270305,2815,2815,2815,2815,4
20240313,102400,1137259045,2815,2815,2815,2815,100
20240313,102300,1136977545,2815,2820,2820,2815,5666
20240313,102200,1121025410,2820,2820,2820,2820,1080
20240313,102100,1117979810,2820,2815,2820,2815,1880
20240313,102000,1112686725,2815,2815,2815,2815,1770
20240313,101900,1107704175,2815,2830,2830,2815,9202
20240313,101800,1081785310,2830,2830,2830,2820,917
20240313,101700,1079199330,2825,2830,2830,2820,1841
20240313,101600,1074007490,2820,2820,2830,2820,3256
20240313,101500,1064824450,2825,2825,2825,2825,874
20240313,101400,1062355400,2825,2825,2830,2825,607
20240313,101300,1060639100,2830,2830,2830,2830,223
20240313,101200,1060008010,2830,2825,2830,2825,327
20240313,101100,1059083380,2825,2835,2835,2820,13048
20240313,101000,1022272730,2835,2835,2835,2830,13
20240313,100900,1022235895,2825,2825,2825,2825,50
20240313,100800,1022094645,2835,2830,2835,2825,8834
20240313,100700,997136205,2835,2835,2835,2830,2282
20240313,100600,990677735,2840,2840,2840,2840,501
20240313,100500,989254895,2840,2840,2840,2835,8
20240313,100400,989232180,2830,2840,2840,2830,54
20240313,100300,989078840,2840,2835,2840,2835,3321
20240313,100200,979663705,2830,2835,2835,2830,1073
20240313,100100,976627110,2835,2835,2835,2835,0
20240313,100000,976627110,2835,2835,2835,2835,0
20240313,095900,976627110,2835,2835,2835,2835,19
20240313,095800,976573245,2835,2840,2840,2835,47
20240313,095700,976439940,2840,2840,2840,2840,725
20240313,095600,974380940,2830,2840,2840,2830,347
20240313,095500,973398045,2840,2840,2840,2835,1021
20240313,095400,970498455,2830,2840,2840,2830,1516
20240313,095300,966193025,2840,2830,2840,2830,853
20240313,095200,963778895,2840,2835,2840,2830,115
20240313,095100,963452810,2840,2835,2840,2835,1121
20240313,095000,960274765,2835,2835,2840,2835,1154
20240313,094900,957003160,2840,2845,2845,2840,1515
20240313,094800,952700485,2845,2840,2845,2840,1679
20240313,094700,947932095,2840,2835,2840,2835,2702
20240313,094600,940259665,2840,2840,2840,2840,176
20240313,094500,939759825,2840,2840,2840,2840,245
20240313,094400,939064025,2840,2840,2845,2840,1711
20240313,094300,934204605,2840,2830,2840,2825,7013
20240313,094200,914293220,2830,2835,2835,2825,1277
20240313,094100,910674215,2840,2840,2840,2840,10
20240313,094000,910645815,2825,2825,2835,2825,654
20240313,093900,908793385,2825,2825,2825,2825,700
20240313,093800,906815885,2825,2835,2835,2825,599
20240313,093700,905121475,2840,2840,2840,2840,3
20240313,093600,905112955,2835,2830,2835,2830,8475
20240313,093500,881121960,2830,2825,2830,2820,6223
20240313,093400,863546370,2830,2835,2835,2830,2
20240313,093300,863540705,2830,2825,2830,2825,293
20240313,093200,862711520,2830,2815,2830,2815,1576
20240313,093100,858256815,2815,2815,2820,2815,2068
20240313,093000,852435355,2815,2825,2825,2815,9973
20240313,092900,824328220,2820,2825,2825,2820,1116
20240313,092800,821175770,2825,2820,2825,2820,1036
20240313,092700,818251705,2825,2825,2825,2825,14
20240313,092600,818212155,2820,2825,2830,2820,4580
20240313,092500,805293345,2825,2830,2830,2825,51
20240313,092400,805149195,2830,2815,2835,2815,4141
20240313,092300,793432335,2830,2820,2830,2815,1042
20240313,092200,790484645,2815,2815,2815,2810,3318
20240313,092100,781155925,2815,2830,2830,2815,7405
20240313,092000,760271815,2830,2825,2830,2825,922
20240313,091900,757666165,2830,2825,2830,2825,996
20240313,091800,754852460,2825,2820,2825,2820,6231
20240313,091700,737279210,2815,2810,2820,2810,11784
20240313,091600,704160675,2810,2815,2815,2805,1504
20240313,091500,699939115,2810,2815,2820,2810,6266
20240313,091400,682316550,2820,2815,2820,2815,3256
20240313,091300,673150795,2815,2810,2815,2810,4390
20240313,091200,660812245,2810,2815,2820,2810,1820
20240313,091100,655681755,2815,2820,2820,2815,3593
20240313,091000,645561025,2820,2815,2825,2810,5076
20240313,090900,631288290,2810,2820,2825,2810,15130
20240313,090800,588645440,2830,2835,2835,2820,2397
20240313,090700,581879110,2830,2830,2835,2830,5380
20240313,090600,566651820,2830,2825,2830,2820,498
20240313,090500,565246440,2830,2820,2830,2800,31557
20240313,090400,476504450,2820,2820,2830,2820,5751
20240313,090300,460279945,2820,2820,2830,2820,6904
20240313,090200,440792740,2830,2830,2835,2820,4334
20240313,090100,428543765,2830,2845,2845,2830,4529
20240313,090000,415708555,2845,2805,2865,2805,147817