stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,193800,2225805900,2790,2790,2790,2790,38444
20240314,193700,2225805900,2790,2790,2790,2790,0
20240314,193600,2225805900,2790,2790,2790,2790,0
20240314,193500,2225805900,2790,2790,2790,2790,0
20240314,193400,2225805900,2790,2790,2790,2790,0
20240314,193300,2225805900,2790,2790,2790,2790,0
20240314,193200,2225805900,2790,2790,2790,2790,0
20240314,193100,2225805900,2790,2790,2790,2790,0
20240314,193000,2225805900,2790,2790,2790,2790,0
20240314,192900,2225805900,2790,2790,2790,2790,0
20240314,192800,2225805900,2790,2790,2790,2790,0
20240314,192700,2225805900,2790,2790,2790,2790,0
20240314,192600,2225805900,2790,2790,2790,2790,0
20240314,192500,2225805900,2790,2790,2790,2790,0
20240314,192400,2225805900,2790,2790,2790,2790,0
20240314,192300,2225805900,2790,2790,2790,2790,0
20240314,192200,2225805900,2790,2790,2790,2790,0
20240314,192100,2225805900,2790,2790,2790,2790,0
20240314,192000,2225805900,2790,2790,2790,2790,0
20240314,191900,2225805900,2790,2790,2790,2790,0
20240314,191800,2225805900,2790,2790,2790,2790,0
20240314,191700,2225805900,2790,2790,2790,2790,0
20240314,191600,2225805900,2790,2790,2790,2790,0
20240314,191500,2225805900,2790,2790,2790,2790,0
20240314,191400,2225805900,2790,2790,2790,2790,0
20240314,191300,2225805900,2790,2790,2790,2790,0
20240314,191200,2225805900,2790,2790,2790,2790,0
20240314,191100,2225805900,2790,2790,2790,2790,0
20240314,191000,2225805900,2790,2790,2790,2790,0
20240314,190900,2225805900,2790,2790,2790,2790,0
20240314,190800,2225805900,2790,2790,2790,2790,38444
20240314,190700,2225805900,2790,2790,2790,2790,0
20240314,190600,2225805900,2790,2790,2790,2790,0
20240314,190500,2225805900,2790,2790,2790,2790,0
20240314,190400,2225805900,2790,2790,2790,2790,0
20240314,190300,2225805900,2790,2790,2790,2790,0
20240314,190200,2225805900,2790,2790,2790,2790,0
20240314,190100,2225805900,2790,2790,2790,2790,0
20240314,190000,2225805900,2790,2790,2790,2790,0
20240314,185900,2225805900,2790,2790,2790,2790,0
20240314,185800,2225805900,2790,2790,2790,2790,0
20240314,185700,2225805900,2790,2790,2790,2790,0
20240314,185600,2225805900,2790,2790,2790,2790,0
20240314,185500,2225805900,2790,2790,2790,2790,0
20240314,185400,2225805900,2790,2790,2790,2790,0
20240314,185300,2225805900,2790,2790,2790,2790,0
20240314,185200,2225805900,2790,2790,2790,2790,0
20240314,185100,2225805900,2790,2790,2790,2790,0
20240314,185000,2225805900,2790,2790,2790,2790,0
20240314,184900,2225805900,2790,2790,2790,2790,0
20240314,184800,2225805900,2790,2790,2790,2790,0
20240314,184700,2225805900,2790,2790,2790,2790,0
20240314,184600,2225805900,2790,2790,2790,2790,0
20240314,184500,2225805900,2790,2790,2790,2790,0
20240314,184400,2225805900,2790,2790,2790,2790,0
20240314,184300,2225805900,2790,2790,2790,2790,0
20240314,184200,2225805900,2790,2790,2790,2790,0
20240314,184100,2225805900,2790,2790,2790,2790,0
20240314,184000,2225805900,2790,2790,2790,2790,0
20240314,183900,2225805900,2790,2790,2790,2790,0
20240314,183800,2225805900,2790,2790,2790,2790,38444
20240314,183700,2225805900,2790,2790,2790,2790,0
20240314,183600,2225805900,2790,2790,2790,2790,0
20240314,183500,2225805900,2790,2790,2790,2790,0
20240314,183400,2225805900,2790,2790,2790,2790,0
20240314,183300,2225805900,2790,2790,2790,2790,0
20240314,183200,2225805900,2790,2790,2790,2790,0
20240314,183100,2225805900,2790,2790,2790,2790,0
20240314,183000,2225805900,2790,2790,2790,2790,0
20240314,182900,2225805900,2790,2790,2790,2790,0
20240314,182800,2225805900,2790,2790,2790,2790,0
20240314,182700,2225805900,2790,2790,2790,2790,0
20240314,182600,2225805900,2790,2790,2790,2790,0
20240314,182500,2225805900,2790,2790,2790,2790,0
20240314,182400,2225805900,2790,2790,2790,2790,0
20240314,182300,2225805900,2790,2790,2790,2790,0
20240314,182200,2225805900,2790,2790,2790,2790,0
20240314,182100,2225805900,2790,2790,2790,2790,0
20240314,182000,2225805900,2790,2790,2790,2790,0
20240314,181900,2225805900,2790,2790,2790,2790,0
20240314,181800,2225805900,2790,2790,2790,2790,0
20240314,181700,2225805900,2790,2790,2790,2790,0
20240314,181600,2225805900,2790,2790,2790,2790,0
20240314,181500,2225805900,2790,2790,2790,2790,0
20240314,181400,2225805900,2790,2790,2790,2790,0
20240314,181300,2225805900,2790,2790,2790,2790,0
20240314,181200,2225805900,2790,2790,2790,2790,0
20240314,181100,2225805900,2790,2790,2790,2790,0
20240314,181000,2225805900,2790,2790,2790,2790,0
20240314,180900,2225805900,2790,2790,2790,2790,0
20240314,180800,2225805900,2790,2790,2790,2790,38444
20240314,180700,2225805900,2790,2790,2790,2790,0
20240314,180600,2225805900,2790,2790,2790,2790,0
20240314,180500,2225805900,2790,2790,2790,2790,0
20240314,180400,2225805900,2790,2790,2790,2790,0
20240314,180300,2225805900,2790,2790,2790,2790,0
20240314,180200,2225805900,2790,2790,2790,2790,0
20240314,180100,2225805900,2790,2790,2790,2790,0
20240314,180000,2225805900,2790,2790,2790,2790,0
20240314,175900,2225805900,2790,2790,2790,2790,0
20240314,175800,2225805900,2790,2790,2790,2790,0
20240314,175700,2225805900,2790,2790,2790,2790,0
20240314,175600,2225805900,2790,2790,2790,2790,0
20240314,175500,2225805900,2790,2790,2790,2790,0
20240314,175400,2225805900,2790,2790,2790,2790,0
20240314,175300,2225805900,2790,2790,2790,2790,0
20240314,175200,2225805900,2790,2790,2790,2790,0
20240314,175100,2225805900,2790,2790,2790,2790,0
20240314,175000,2225805900,2790,2790,2790,2790,0
20240314,174900,2225805900,2790,2790,2790,2790,0
20240314,174800,2225805900,2790,2790,2790,2790,0
20240314,174700,2225805900,2790,2790,2790,2790,0
20240314,174600,2225805900,2790,2790,2790,2790,0
20240314,174500,2225805900,2790,2790,2790,2790,0
20240314,174400,2225805900,2790,2790,2790,2790,0
20240314,174300,2225805900,2790,2790,2790,2790,0
20240314,174200,2225805900,2790,2790,2790,2790,0
20240314,174100,2225805900,2790,2790,2790,2790,0
20240314,174000,2225805900,2790,2790,2790,2790,0
20240314,173900,2225805900,2790,2790,2790,2790,0
20240314,173800,2225805900,2790,2790,2790,2790,38444
20240314,173700,2225805900,2790,2790,2790,2790,0
20240314,173600,2225805900,2790,2790,2790,2790,0
20240314,173500,2225805900,2790,2790,2790,2790,0
20240314,173400,2225805900,2790,2790,2790,2790,0
20240314,173300,2225805900,2790,2790,2790,2790,0
20240314,173200,2225805900,2790,2790,2790,2790,0
20240314,173100,2225805900,2790,2790,2790,2790,0
20240314,173000,2225805900,2790,2790,2790,2790,0
20240314,172900,2225805900,2790,2790,2790,2790,0
20240314,172800,2225805900,2790,2790,2790,2790,0
20240314,172700,2225805900,2790,2790,2790,2790,0
20240314,172600,2225805900,2790,2790,2790,2790,0
20240314,172500,2225805900,2790,2790,2790,2790,0
20240314,172400,2225805900,2790,2790,2790,2790,0
20240314,172300,2225805900,2790,2790,2790,2790,0
20240314,172200,2225805900,2790,2790,2790,2790,0
20240314,172100,2225805900,2790,2790,2790,2790,0
20240314,172000,2225805900,2790,2790,2790,2790,0
20240314,171900,2225805900,2790,2790,2790,2790,0
20240314,171800,2225805900,2790,2790,2790,2790,0
20240314,171700,2225805900,2790,2790,2790,2790,0
20240314,171600,2225805900,2790,2790,2790,2790,0
20240314,171500,2225805900,2790,2790,2790,2790,0
20240314,171400,2225805900,2790,2790,2790,2790,0
20240314,171300,2225805900,2790,2790,2790,2790,0
20240314,171200,2225805900,2790,2790,2790,2790,0
20240314,171100,2225805900,2790,2790,2790,2790,0
20240314,171000,2225805900,2790,2790,2790,2790,0
20240314,170900,2225805900,2790,2790,2790,2790,0
20240314,170800,2225805900,2790,2790,2790,2790,38444
20240314,170700,2225805900,2790,2790,2790,2790,0
20240314,170600,2225805900,2790,2790,2790,2790,0
20240314,170500,2225805900,2790,2790,2790,2790,0
20240314,170400,2225805900,2790,2790,2790,2790,0
20240314,170300,2225805900,2790,2790,2790,2790,0
20240314,170200,2225805900,2790,2790,2790,2790,0
20240314,170100,2225805900,2790,2790,2790,2790,0
20240314,170000,2225805900,2790,2790,2790,2790,0
20240314,165900,2225805900,2790,2790,2790,2790,0
20240314,165800,2225805900,2790,2790,2790,2790,0
20240314,165700,2225805900,2790,2790,2790,2790,0
20240314,165600,2225805900,2790,2790,2790,2790,0
20240314,165500,2225805900,2790,2790,2790,2790,0
20240314,165400,2225805900,2790,2790,2790,2790,0
20240314,165300,2225805900,2790,2790,2790,2790,0
20240314,165200,2225805900,2790,2790,2790,2790,0
20240314,165100,2225805900,2790,2790,2790,2790,0
20240314,165000,2225805900,2790,2790,2790,2790,0
20240314,164900,2225805900,2790,2790,2790,2790,0
20240314,164800,2225805900,2790,2790,2790,2790,0
20240314,164700,2225805900,2790,2790,2790,2790,0
20240314,164600,2225805900,2790,2790,2790,2790,0
20240314,164500,2225805900,2790,2790,2790,2790,0
20240314,164400,2225805900,2790,2790,2790,2790,0
20240314,164300,2225805900,2790,2790,2790,2790,0
20240314,164200,2225805900,2790,2790,2790,2790,0
20240314,164100,2225805900,2790,2790,2790,2790,0
20240314,164000,2225805900,2790,2790,2790,2790,0
20240314,163900,2225805900,2790,2790,2790,2790,0
20240314,163800,2225805900,2790,2790,2790,2790,38444
20240314,163700,2225805900,2790,2790,2790,2790,0
20240314,163600,2225805900,2790,2790,2790,2790,0
20240314,163500,2225805900,2790,2790,2790,2790,0
20240314,163400,2225805900,2790,2790,2790,2790,0
20240314,163300,2225805900,2790,2790,2790,2790,0
20240314,163200,2225805900,2790,2790,2790,2790,0
20240314,163100,2225805900,2790,2790,2790,2790,0
20240314,163000,2225805900,2790,2790,2790,2790,0
20240314,162900,2225805900,2790,2790,2790,2790,0
20240314,162800,2225805900,2790,2790,2790,2790,0
20240314,162700,2225805900,2790,2790,2790,2790,0
20240314,162600,2225805900,2790,2790,2790,2790,0
20240314,162500,2225805900,2790,2790,2790,2790,0
20240314,162400,2225805900,2790,2790,2790,2790,0
20240314,162300,2225805900,2790,2790,2790,2790,0
20240314,162200,2225805900,2790,2790,2790,2790,0
20240314,162100,2225805900,2790,2790,2790,2790,0
20240314,162000,2225805900,2790,2790,2790,2790,0
20240314,161900,2225805900,2790,2790,2790,2790,0
20240314,161800,2225805900,2790,2790,2790,2790,0
20240314,161700,2225805900,2790,2790,2790,2790,0
20240314,161600,2225805900,2790,2790,2790,2790,0
20240314,161500,2225805900,2790,2790,2790,2790,0
20240314,161400,2225805900,2790,2790,2790,2790,0
20240314,161300,2225805900,2790,2790,2790,2790,0
20240314,161200,2225805900,2790,2790,2790,2790,0
20240314,161100,2225805900,2790,2790,2790,2790,0
20240314,161000,2225805900,2790,2790,2790,2790,0
20240314,160900,2225805900,2790,2790,2790,2790,0
20240314,160800,2225805900,2790,2790,2790,2790,38444
20240314,160700,2225805900,2790,2790,2790,2790,0
20240314,160600,2225805900,2790,2790,2790,2790,0
20240314,160500,2225805900,2790,2790,2790,2790,0
20240314,160400,2225805900,2790,2790,2790,2790,0
20240314,160300,2225805900,2790,2790,2790,2790,0
20240314,160200,2225805900,2790,2790,2790,2790,0
20240314,160100,2225805900,2790,2790,2790,2790,0
20240314,160000,2225805900,2790,2790,2790,2790,0
20240314,155900,2225805900,2790,2790,2790,2790,0
20240314,155800,2225805900,2790,2790,2790,2790,0
20240314,155700,2225805900,2790,2790,2790,2790,0
20240314,155600,2225805900,2790,2790,2790,2790,0
20240314,155500,2225805900,2790,2790,2790,2790,0
20240314,155400,2225805900,2790,2790,2790,2790,0
20240314,155300,2225805900,2790,2790,2790,2790,0
20240314,155200,2225805900,2790,2790,2790,2790,0
20240314,155100,2225805900,2790,2790,2790,2790,0
20240314,155000,2225805900,2790,2790,2790,2790,0
20240314,154900,2225805900,2790,2790,2790,2790,0
20240314,154800,2225805900,2790,2790,2790,2790,0
20240314,154700,2225805900,2790,2790,2790,2790,0
20240314,154600,2225805900,2790,2790,2790,2790,0
20240314,154500,2225805900,2790,2790,2790,2790,0
20240314,154400,2225805900,2790,2790,2790,2790,0
20240314,154300,2225805900,2790,2790,2790,2790,0
20240314,154200,2225805900,2790,2790,2790,2790,0
20240314,154100,2225805900,2790,2790,2790,2790,0
20240314,154000,2225805900,2790,2790,2790,2790,0
20240314,153900,2225805900,2790,2790,2790,2790,0
20240314,153800,2225805900,2790,2790,2790,2790,38444
20240314,153700,2225805900,2790,2790,2790,2790,0
20240314,153600,2225805900,2790,2790,2790,2790,0
20240314,153500,2225805900,2790,2790,2790,2790,0
20240314,153400,2225805900,2790,2790,2790,2790,0
20240314,153300,2225805900,2790,2790,2790,2790,0
20240314,153200,2225805900,2790,2790,2790,2790,0
20240314,153100,2225805900,2790,2790,2790,2790,0
20240314,153000,2225805900,2790,2790,2790,2790,38444
20240314,152900,2118547140,2800,2800,2800,2800,0
20240314,152800,2118547140,2800,2800,2800,2800,0
20240314,152700,2118547140,2800,2800,2800,2800,0
20240314,152600,2118547140,2800,2800,2800,2800,0
20240314,152500,2118547140,2800,2800,2800,2800,0
20240314,152400,2118547140,2800,2800,2800,2800,0
20240314,152300,2118547140,2800,2800,2800,2800,0
20240314,152200,2118547140,2800,2800,2800,2800,0
20240314,152100,2118547140,2800,2800,2800,2800,0
20240314,152000,2118547140,2800,2800,2800,2800,0
20240314,151900,2118547140,2800,2795,2805,2795,20929
20240314,151800,2060014705,2800,2800,2800,2800,317
20240314,151700,2059127105,2805,2800,2805,2800,736
20240314,151600,2057066200,2800,2800,2800,2800,16
20240314,151500,2057021400,2800,2800,2800,2800,1374
20240314,151400,2053174200,2795,2795,2800,2795,639
20240314,151300,2051385505,2800,2800,2800,2795,1461
20240314,151200,2047294710,2795,2800,2800,2795,654
20240314,151100,2045464180,2800,2800,2800,2795,1006
20240314,151000,2042652380,2795,2800,2800,2795,9877
20240314,150900,2015038340,2795,2800,2800,2795,1376
20240314,150800,2011185550,2800,2795,2800,2795,585
20240314,150700,2009548735,2795,2800,2800,2795,4951
20240314,150600,1995707640,2800,2800,2800,2795,4
20240314,150500,1995696445,2795,2800,2800,2795,2019
20240314,150400,1990044295,2805,2805,2805,2805,152
20240314,150300,1989617935,2805,2805,2805,2795,199
20240314,150200,1989059750,2810,2805,2810,2800,70
20240314,150100,1988863585,2810,2805,2810,2805,123
20240314,150000,1988517960,2810,2800,2810,2800,3683
20240314,145900,1978186740,2805,2805,2805,2805,174
20240314,145800,1977698670,2805,2800,2805,2800,219
20240314,145700,1977085410,2800,2800,2800,2800,551
20240314,145600,1975542610,2800,2800,2800,2800,3503
20240314,145500,1965734210,2795,2795,2800,2795,4986
20240314,145400,1951796420,2795,2800,2800,2795,461
20240314,145300,1950507870,2800,2800,2800,2800,202
20240314,145200,1949942270,2800,2795,2800,2795,1375
20240314,145100,1946097635,2800,2800,2800,2800,6
20240314,145000,1946080835,2800,2795,2800,2795,1293
20240314,144900,1942466890,2795,2795,2795,2795,2719
20240314,144800,1934867285,2800,2795,2800,2795,3006
20240314,144700,1926465485,2800,2795,2800,2790,2913
20240314,144600,1918330610,2800,2800,2800,2800,8
20240314,144500,1918308210,2800,2795,2800,2795,817
20240314,144400,1916024660,2795,2800,2800,2795,5788
20240314,144300,1899847160,2795,2795,2795,2795,349
20240314,144200,1898871705,2800,2795,2800,2795,4732
20240314,144100,1885645185,2800,2800,2800,2795,127
20240314,144000,1885290205,2800,2795,2800,2795,200
20240314,143900,1884730950,2800,2795,2800,2795,148
20240314,143800,1884317255,2800,2800,2800,2795,280
20240314,143700,1883534540,2800,2795,2800,2795,515
20240314,143600,1882094830,2800,2800,2800,2795,294
20240314,143500,1881273045,2790,2795,2800,2790,716
20240314,143400,1879275090,2790,2790,2795,2790,1181
20240314,143300,1875980060,2800,2800,2800,2795,4026
20240314,143200,1864716625,2805,2800,2805,2800,30
20240314,143100,1864632615,2800,2800,2800,2800,175
20240314,143000,1864142615,2800,2805,2805,2795,1444
20240314,142900,1860106230,2800,2800,2805,2800,115
20240314,142800,1859784210,2805,2805,2805,2795,206
20240314,142700,1859208385,2805,2795,2805,2795,2231
20240314,142600,1852972490,2795,2805,2805,2795,17991
20240314,142500,1802675545,2800,2805,2805,2800,2303
20240314,142400,1796226795,2805,2805,2805,2805,0
20240314,142300,1796226795,2805,2800,2805,2800,837
20240314,142200,1793881510,2800,2800,2800,2800,0
20240314,142100,1793881510,2800,2800,2800,2800,0
20240314,142000,1793881510,2800,2800,2800,2800,375
20240314,141900,1792831510,2800,2805,2805,2800,166
20240314,141800,1792366505,2800,2805,2805,2800,3501
20240314,141700,1782563655,2805,2805,2805,2805,0
20240314,141600,1782563655,2805,2805,2805,2805,0
20240314,141500,1782563655,2805,2800,2805,2800,839
20240314,141400,1780214310,2800,2800,2800,2800,600
20240314,141300,1778534310,2805,2805,2805,2805,44
20240314,141200,1778410890,2805,2805,2805,2800,2202
20240314,141100,1772244280,2805,2805,2805,2805,0
20240314,141000,1772244280,2805,2805,2805,2805,78
20240314,140900,1772025490,2800,2805,2805,2800,627
20240314,140800,1770268255,2805,2805,2805,2805,15
20240314,140700,1770226180,2800,2800,2800,2800,350
20240314,140600,1769246180,2805,2805,2805,2805,0
20240314,140500,1769246180,2805,2810,2810,2805,126
20240314,140400,1768892740,2805,2805,2805,2805,2809
20240314,140300,1761013495,2805,2805,2805,2805,102
20240314,140200,1760727385,2800,2800,2800,2800,400
20240314,140100,1759607385,2800,2800,2800,2800,2090
20240314,140000,1753755385,2800,2800,2800,2800,2530
20240314,135900,1746671385,2805,2805,2805,2805,20
20240314,135800,1746615285,2805,2805,2805,2805,25
20240314,135700,1746545160,2805,2805,2805,2805,89
20240314,135600,1746295515,2805,2805,2805,2805,198
20240314,135500,1745740125,2805,2800,2805,2800,812
20240314,135400,1743466515,2800,2800,2800,2800,3634
20240314,135300,1733291315,2805,2800,2805,2800,2202
20240314,135200,1727125705,2805,2800,2805,2800,101
20240314,135100,1726842900,2795,2795,2800,2795,211
20240314,135000,1726252655,2805,2800,2805,2795,3002
20240314,134900,1717860425,2805,2800,2805,2800,764
20240314,134800,1715720870,2795,2795,2800,2795,13
20240314,134700,1715684515,2800,2800,2800,2800,311
20240314,134600,1714813715,2800,2800,2800,2800,11590
20240314,134500,1682361715,2800,2800,2800,2800,150
20240314,134400,1681941715,2805,2805,2805,2805,437
20240314,134300,1680715930,2805,2800,2805,2800,103
20240314,134200,1680427515,2800,2805,2805,2800,213
20240314,134100,1679830550,2805,2805,2805,2805,2676
20240314,134000,1672324370,2805,2810,2810,2805,139
20240314,133900,1671934330,2800,2800,2800,2800,780
20240314,133800,1669750330,2805,2805,2805,2805,0
20240314,133700,1669750330,2805,2800,2805,2800,3639
20240314,133600,1659555490,2805,2805,2805,2805,6
20240314,133500,1659538660,2805,2805,2805,2800,1845
20240314,133400,1654372635,2805,2800,2805,2800,1124
20240314,133300,1651225420,2800,2805,2805,2800,250
20240314,133200,1650524670,2805,2805,2805,2805,530
20240314,133100,1649038020,2805,2805,2805,2805,588
20240314,133000,1647388680,2805,2805,2805,2805,3685
20240314,132900,1637052255,2810,2810,2810,2810,101
20240314,132800,1636768445,2810,2810,2810,2810,103
20240314,132700,1636479015,2810,2805,2810,2805,651
20240314,132600,1634652955,2810,2805,2810,2805,236
20240314,132500,1633990960,2810,2810,2810,2810,6
20240314,132400,1633974100,2810,2810,2810,2810,0
20240314,132300,1633974100,2810,2810,2810,2810,12
20240314,132200,1633940380,2810,2810,2810,2810,10
20240314,132100,1633912280,2810,2810,2810,2810,0
20240314,132000,1633912280,2810,2810,2810,2810,64
20240314,131900,1633732440,2810,2810,2810,2810,6
20240314,131800,1633715580,2805,2805,2805,2805,1000
20240314,131700,1630910580,2810,2810,2810,2810,0
20240314,131600,1630910580,2810,2810,2810,2810,0
20240314,131500,1630910580,2810,2810,2810,2810,1010
20240314,131400,1628072480,2810,2810,2810,2810,300
20240314,131300,1627229480,2810,2805,2810,2805,142
20240314,131200,1626831165,2805,2805,2805,2805,8040
20240314,131100,1604278965,2805,2805,2805,2805,888
20240314,131000,1601788125,2810,2805,2810,2805,482
20240314,130900,1600436100,2810,2810,2810,2805,311
20240314,130800,1599562220,2810,2810,2810,2810,0
20240314,130700,1599562220,2810,2810,2810,2810,111
20240314,130600,1599250310,2810,2810,2810,2810,94
20240314,130500,1598986170,2815,2815,2815,2815,1
20240314,130400,1598983355,2805,2815,2815,2805,203
20240314,130300,1598413210,2815,2815,2815,2815,0
20240314,130200,1598413210,2815,2815,2815,2810,54
20240314,130100,1598261450,2815,2815,2815,2815,1001
20240314,130000,1595443635,2805,2805,2805,2805,50
20240314,125900,1595303385,2815,2815,2815,2815,0
20240314,125800,1595303385,2815,2815,2815,2815,0
20240314,125700,1595303385,2815,2815,2815,2815,1
20240314,125600,1595300570,2805,2815,2815,2805,526
20240314,125500,1593824880,2815,2815,2815,2815,0
20240314,125400,1593824880,2815,2815,2815,2815,1
20240314,125300,1593822065,2805,2805,2815,2805,29
20240314,125200,1593740700,2815,2815,2815,2815,11
20240314,125100,1593709735,2815,2815,2815,2815,0
20240314,125000,1593709735,2815,2805,2815,2805,1489
20240314,124900,1589533060,2815,2810,2815,2810,56
20240314,124800,1589375435,2810,2810,2810,2810,416
20240314,124700,1588206475,2810,2815,2815,2810,4
20240314,124600,1588195225,2815,2815,2815,2815,5
20240314,124500,1588181150,2815,2815,2815,2815,11
20240314,124400,1588150185,2815,2815,2815,2815,1
20240314,124300,1588147370,2815,2810,2815,2810,378
20240314,124200,1587085180,2815,2805,2815,2805,240
20240314,124100,1586411965,2815,2810,2815,2810,13
20240314,124000,1586375385,2815,2805,2815,2805,2011
20240314,123900,1580732575,2805,2805,2805,2805,191
20240314,123800,1580196820,2805,2805,2805,2805,502
20240314,123700,1578788710,2800,2800,2800,2800,50
20240314,123600,1578648710,2805,2805,2805,2805,20
20240314,123500,1578592610,2805,2805,2805,2805,302
20240314,123400,1577745500,2805,2805,2805,2805,198
20240314,123300,1577190110,2805,2810,2810,2805,8001
20240314,123200,1554747300,2810,2810,2810,2810,110
20240314,123100,1554438200,2815,2810,2815,2805,902
20240314,123000,1551908050,2815,2815,2815,2815,10
20240314,122900,1551879900,2815,2810,2815,2810,1021
20240314,122800,1549010785,2810,2810,2810,2810,115
20240314,122700,1548687635,2810,2810,2810,2810,10
20240314,122600,1548659535,2815,2815,2815,2815,0
20240314,122500,1548659535,2815,2810,2815,2810,110
20240314,122400,1548350385,2810,2805,2810,2805,2631
20240314,122300,1540970425,2810,2810,2810,2810,1117
20240314,122200,1537831655,2810,2810,2810,2810,6
20240314,122100,1537814795,2810,2810,2810,2810,104
20240314,122000,1537522555,2805,2810,2810,2805,820
20240314,121900,1535222355,2805,2805,2805,2805,3000
20240314,121800,1526807355,2810,2810,2810,2810,19
20240314,121700,1526753965,2805,2810,2810,2805,28
20240314,121600,1526675370,2815,2810,2815,2810,4513
20240314,121500,1513993810,2810,2815,2815,2810,4862
20240314,121400,1500331580,2810,2810,2815,2810,2017
20240314,121300,1494663805,2810,2810,2815,2810,10
20240314,121200,1494635665,2815,2810,2815,2810,12
20240314,121100,1494601895,2815,2810,2815,2810,4
20240314,121000,1494590645,2815,2815,2815,2815,9
20240314,120900,1494565310,2815,2810,2820,2810,7
20240314,120800,1494545605,2820,2815,2820,2815,1365
20240314,120700,1490703100,2820,2820,2820,2820,5
20240314,120600,1490689000,2815,2815,2815,2815,93
20240314,120500,1490427205,2815,2815,2815,2815,12
20240314,120400,1490393425,2810,2810,2815,2810,5038
20240314,120300,1476236630,2805,2810,2810,2805,2
20240314,120200,1476231015,2810,2810,2810,2810,375
20240314,120100,1475177265,2810,2810,2810,2810,183
20240314,120000,1474663035,2810,2810,2810,2810,1223
20240314,115900,1471226405,2810,2810,2810,2805,525
20240314,115800,1469751160,2810,2805,2810,2805,66
20240314,115700,1469565915,2810,2810,2810,2810,499
20240314,115600,1468163725,2810,2810,2810,2810,13
20240314,115500,1468127195,2805,2805,2805,2805,1
20240314,115400,1468124390,2815,2810,2815,2810,1945
20240314,115300,1462653870,2810,2810,2810,2805,55
20240314,115200,1462499335,2805,2810,2810,2805,2514
20240314,115100,1455447465,2810,2810,2815,2805,363
20240314,115000,1454427430,2810,2810,2810,2810,0
20240314,114900,1454427430,2810,2810,2810,2810,1014
20240314,114800,1451578090,2810,2805,2810,2805,19
20240314,114700,1451524750,2805,2810,2810,2805,2601
20240314,114600,1444228890,2810,2810,2810,2805,1005
20240314,114500,1441409840,2810,2810,2810,2810,10
20240314,114400,1441381740,2810,2810,2810,2805,157
20240314,114300,1440941195,2805,2805,2805,2805,41
20240314,114200,1440826190,2810,2810,2810,2805,188
20240314,114100,1440298260,2805,2800,2810,2800,23
20240314,114000,1440233830,2800,2805,2805,2800,300
20240314,113900,1439393780,2800,2810,2810,2800,1886
20240314,113800,1434094140,2815,2815,2815,2815,3
20240314,113700,1434085695,2810,2810,2810,2810,1104
20240314,113600,1430983455,2810,2810,2810,2810,51
20240314,113500,1430840145,2810,2800,2810,2800,378
20240314,113400,1429781735,2800,2805,2810,2800,383
20240314,113300,1428706935,2810,2800,2810,2800,20
20240314,113200,1428650925,2800,2800,2800,2800,250
20240314,113100,1427950925,2800,2800,2810,2800,40
20240314,113000,1427838875,2810,2810,2810,2800,485
20240314,112900,1426478820,2810,2810,2810,2810,807
20240314,112800,1424211150,2815,2815,2815,2815,48
20240314,112700,1424076030,2815,2815,2815,2815,10
20240314,112600,1424047880,2815,2810,2815,2810,3
20240314,112500,1424039445,2810,2810,2810,2810,0
20240314,112400,1424039445,2810,2815,2815,2810,504
20240314,112300,1422623200,2815,2815,2815,2815,0
20240314,112200,1422623200,2815,2815,2815,2815,179
20240314,112100,1422119315,2820,2810,2820,2805,15
20240314,112000,1422077190,2820,2815,2820,2810,606
20240314,111900,1420368860,2820,2820,2820,2820,6
20240314,111800,1420351940,2820,2810,2820,2810,5003
20240314,111700,1406271385,2810,2810,2810,2810,0
20240314,111600,1406271385,2810,2810,2810,2810,0
20240314,111500,1406271385,2810,2810,2810,2810,10
20240314,111400,1406243285,2795,2805,2810,2795,3212
20240314,111300,1397260510,2805,2800,2805,2800,1081
20240314,111200,1394233305,2800,2805,2805,2800,231
20240314,111100,1393585355,2810,2810,2810,2810,200
20240314,111000,1393023355,2810,2810,2810,2810,71
20240314,110900,1392823845,2800,2810,2810,2800,37
20240314,110800,1392720075,2810,2800,2810,2800,47
20240314,110700,1392588465,2805,2805,2805,2805,3
20240314,110600,1392580050,2810,2810,2810,2810,3136
20240314,110500,1383767890,2810,2800,2810,2795,3401
20240314,110400,1374260035,2800,2815,2815,2800,36
20240314,110300,1374158720,2815,2815,2815,2815,2
20240314,110200,1374153090,2815,2810,2815,2795,14379
20240314,110100,1333925885,2810,2800,2810,2800,520
20240314,110000,1332469685,2800,2805,2815,2800,7997
20240314,105900,1310012085,2800,2800,2800,2800,3838
20240314,105800,1299265685,2805,2805,2805,2805,112
20240314,105700,1298951525,2805,2800,2805,2800,120
20240314,105600,1298615425,2805,2805,2805,2805,0
20240314,105500,1298615425,2805,2800,2805,2800,89
20240314,105400,1298366220,2800,2800,2800,2800,142
20240314,105300,1297968620,2805,2805,2805,2795,1127
20240314,105200,1294813020,2800,2800,2800,2800,927
20240314,105100,1292217420,2800,2805,2805,2800,1050
20240314,105000,1289277260,2805,2800,2805,2800,426
20240314,104900,1288084440,2805,2800,2805,2800,1381
20240314,104800,1284217600,2800,2805,2810,2800,10327
20240314,104700,1255253350,2805,2805,2810,2805,2677
20240314,104600,1247744140,2805,2805,2805,2805,2
20240314,104500,1247738530,2805,2805,2805,2805,0
20240314,104400,1247738530,2805,2805,2805,2805,1833
20240314,104300,1242596965,2810,2810,2810,2810,0
20240314,104200,1242596965,2810,2810,2810,2810,1
20240314,104100,1242594155,2810,2805,2810,2805,960
20240314,104000,1239901330,2810,2810,2810,2810,54
20240314,103900,1239749590,2810,2810,2810,2810,100
20240314,103800,1239468590,2805,2810,2810,2805,6100
20240314,103700,1222343075,2810,2805,2810,2805,15
20240314,103600,1222300930,2810,2805,2810,2805,782
20240314,103500,1220107395,2805,2805,2805,2805,1005
20240314,103400,1217288370,2805,2805,2805,2805,119
20240314,103300,1216954575,2810,2810,2810,2810,198
20240314,103200,1216398195,2810,2810,2810,2810,732
20240314,103100,1214341275,2810,2810,2810,2810,106
20240314,103000,1214043415,2810,2800,2810,2800,1427
20240314,102900,1210036965,2800,2805,2805,2800,275
20240314,102800,1209266685,2805,2805,2805,2800,12952
20240314,102700,1173001075,2800,2805,2805,2800,4480
20240314,102600,1160439675,2810,2805,2810,2805,1325
20240314,102500,1156723040,2800,2800,2810,2800,438
20240314,102400,1155496625,2810,2800,2810,2800,3455
20240314,102300,1145822605,2805,2810,2810,2800,358
20240314,102200,1144818030,2810,2800,2810,2800,1981
20240314,102100,1139261820,2800,2800,2800,2800,233
20240314,102000,1138609420,2805,2805,2805,2805,761
20240314,101900,1136474815,2805,2800,2805,2800,558
20240314,101800,1134912275,2800,2800,2800,2800,2020
20240314,101700,1129256275,2805,2800,2805,2795,1981
20240314,101600,1123709420,2795,2800,2805,2795,3016
20240314,101500,1115270610,2800,2800,2800,2795,438
20240314,101400,1114045210,2800,2800,2800,2800,4183
20240314,101300,1102332810,2800,2800,2800,2800,309
20240314,101200,1101467610,2800,2800,2800,2795,647
20240314,101100,1099658010,2800,2800,2800,2795,1152
20240314,101000,1096434830,2800,2800,2800,2795,2646
20240314,100900,1089026890,2795,2800,2800,2795,12
20240314,100800,1088993295,2795,2800,2800,2795,1618
20240314,100700,1084465395,2810,2800,2810,2800,2691
20240314,100600,1076923315,2800,2805,2805,2800,3394
20240314,100500,1067420065,2805,2800,2805,2800,2837
20240314,100400,1059476325,2800,2800,2800,2795,33
20240314,100300,1059383935,2800,2800,2800,2795,4919
20240314,100200,1045634695,2800,2800,2805,2800,2222
20240314,100100,1039412485,2805,2805,2805,2805,1
20240314,100000,1039409680,2805,2800,2805,2800,8891
20240314,095900,1014514870,2805,2805,2805,2800,1478
20240314,095800,1010375730,2805,2805,2805,2800,1434
20240314,095700,1006360460,2800,2805,2805,2800,4018
20240314,095600,995106470,2805,2805,2805,2805,153
20240314,095500,994677305,2805,2805,2805,2805,702
20240314,095400,992708195,2805,2805,2805,2800,28303
20240314,095300,913428400,2805,2805,2810,2805,971
20240314,095200,910704680,2805,2810,2810,2800,311
20240314,095100,909833180,2800,2810,2810,2800,1344
20240314,095000,906063415,2805,2805,2810,2800,5890
20240314,094900,889546385,2810,2805,2810,2805,1544
20240314,094800,885214890,2805,2805,2805,2800,14411
20240314,094700,844845415,2805,2810,2810,2805,3076
20240314,094600,836217165,2815,2815,2815,2810,12
20240314,094500,836183410,2805,2805,2805,2805,2616
20240314,094400,828845530,2805,2815,2820,2805,16917
20240314,094300,781386305,2815,2820,2820,2815,1010
20240314,094200,778540645,2820,2815,2820,2815,560
20240314,094100,776964235,2815,2810,2815,2810,1456
20240314,094000,772872850,2810,2810,2815,2805,7403
20240314,093900,752076495,2810,2815,2815,2810,116
20240314,093800,751750480,2815,2810,2815,2810,890
20240314,093700,749248500,2810,2810,2815,2805,3206
20240314,093600,740239280,2810,2810,2810,2805,1036
20240314,093500,737328165,2810,2810,2815,2805,16534
20240314,093400,690943800,2810,2820,2820,2810,4510
20240314,093300,678270560,2815,2820,2820,2810,1382
20240314,093200,674381080,2815,2810,2815,2810,1064
20240314,093100,671386925,2815,2810,2815,2810,4244
20240314,093000,659461175,2810,2810,2810,2805,316
20240314,092900,658573230,2805,2805,2810,2805,8781
20240314,092800,633937505,2800,2805,2810,2800,6363
20240314,092700,616090870,2810,2810,2815,2805,5476
20240314,092600,600730125,2810,2810,2815,2805,2774
20240314,092500,592942845,2805,2815,2815,2805,16720
20240314,092400,546031480,2810,2820,2825,2805,30521
20240314,092300,460256225,2820,2830,2830,2820,7993
20240314,092200,437711720,2830,2830,2830,2825,4368
20240314,092100,425371560,2825,2825,2830,2825,5815
20240314,092000,408941245,2825,2820,2830,2820,1548
20240314,091900,404573140,2820,2845,2845,2820,30776
20240314,091800,317629650,2835,2830,2845,2830,1693
20240314,091700,312826700,2835,2835,2845,2830,2458
20240314,091600,305858770,2830,2840,2850,2830,6641
20240314,091500,287031125,2850,2840,2850,2835,3670
20240314,091400,276615935,2840,2845,2850,2835,22605
20240314,091300,212420145,2850,2850,2850,2845,9236
20240314,091200,186142910,2845,2850,2850,2845,5117
20240314,091100,171574275,2850,2860,2860,2850,572
20240314,091000,169942750,2860,2855,2860,2845,6824
20240314,090900,150488595,2860,2860,2860,2860,374
20240314,090800,149418955,2860,2850,2860,2850,791
20240314,090700,147164055,2850,2855,2855,2845,5913
20240314,090600,130314930,2860,2860,2860,2860,698
20240314,090500,128318650,2860,2855,2860,2855,182
20240314,090400,127798875,2850,2860,2860,2850,3205
20240314,090300,118636185,2860,2840,2860,2835,3016
20240314,090200,110046250,2860,2860,2880,2845,19162
20240314,090100,55322185,2865,2880,2890,2865,4683
20240314,090000,41876930,2890,2875,2890,2870,14372