stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185500,1967452710,3490,3490,3490,3490,2537
20240307,185400,1967452710,3490,3490,3490,3490,0
20240307,185300,1967452710,3490,3490,3490,3490,0
20240307,185200,1967452710,3490,3490,3490,3490,0
20240307,185100,1967452710,3490,3490,3490,3490,0
20240307,185000,1967452710,3490,3490,3490,3490,0
20240307,184900,1967452710,3490,3490,3490,3490,0
20240307,184800,1967452710,3490,3490,3490,3490,0
20240307,184700,1967452710,3490,3490,3490,3490,0
20240307,184600,1967452710,3490,3490,3490,3490,0
20240307,184500,1967452710,3490,3490,3490,3490,0
20240307,184400,1967452710,3490,3490,3490,3490,0
20240307,184300,1967452710,3490,3490,3490,3490,0
20240307,184200,1967452710,3490,3490,3490,3490,0
20240307,184100,1967452710,3490,3490,3490,3490,0
20240307,184000,1967452710,3490,3490,3490,3490,0
20240307,183900,1967452710,3490,3490,3490,3490,0
20240307,183800,1967452710,3490,3490,3490,3490,0
20240307,183700,1967452710,3490,3490,3490,3490,0
20240307,183600,1967452710,3490,3490,3490,3490,0
20240307,183500,1967452710,3490,3490,3490,3490,0
20240307,183400,1967452710,3490,3490,3490,3490,0
20240307,183300,1967452710,3490,3490,3490,3490,0
20240307,183200,1967452710,3490,3490,3490,3490,0
20240307,183100,1967452710,3490,3490,3490,3490,0
20240307,183000,1967452710,3490,3490,3490,3490,0
20240307,182900,1967452710,3490,3490,3490,3490,0
20240307,182800,1967452710,3490,3490,3490,3490,0
20240307,182700,1967452710,3490,3490,3490,3490,0
20240307,182600,1967452710,3490,3490,3490,3490,0
20240307,182500,1967452710,3490,3490,3490,3490,2537
20240307,182400,1967452710,3490,3490,3490,3490,0
20240307,182300,1967452710,3490,3490,3490,3490,0
20240307,182200,1967452710,3490,3490,3490,3490,0
20240307,182100,1967452710,3490,3490,3490,3490,0
20240307,182000,1967452710,3490,3490,3490,3490,0
20240307,181900,1967452710,3490,3490,3490,3490,0
20240307,181800,1967452710,3490,3490,3490,3490,0
20240307,181700,1967452710,3490,3490,3490,3490,0
20240307,181600,1967452710,3490,3490,3490,3490,0
20240307,181500,1967452710,3490,3490,3490,3490,0
20240307,181400,1967452710,3490,3490,3490,3490,0
20240307,181300,1967452710,3490,3490,3490,3490,0
20240307,181200,1967452710,3490,3490,3490,3490,0
20240307,181100,1967452710,3490,3490,3490,3490,0
20240307,181000,1967452710,3490,3490,3490,3490,0
20240307,180900,1967452710,3490,3490,3490,3490,0
20240307,180800,1967452710,3490,3490,3490,3490,0
20240307,180700,1967452710,3490,3490,3490,3490,0
20240307,180600,1967452710,3490,3490,3490,3490,0
20240307,180500,1967452710,3490,3490,3490,3490,0
20240307,180400,1967452710,3490,3490,3490,3490,0
20240307,180300,1967452710,3490,3490,3490,3490,0
20240307,180200,1967452710,3490,3490,3490,3490,0
20240307,180100,1967452710,3490,3490,3490,3490,0
20240307,180000,1967452710,3490,3490,3490,3490,0
20240307,175900,1967452710,3490,3490,3490,3490,0
20240307,175800,1967452710,3490,3490,3490,3490,0
20240307,175700,1967452710,3490,3490,3490,3490,0
20240307,175600,1967452710,3490,3490,3490,3490,0
20240307,175500,1967452710,3490,3490,3490,3490,2537
20240307,175400,1967452710,3490,3490,3490,3490,0
20240307,175300,1967452710,3490,3490,3490,3490,0
20240307,175200,1967452710,3490,3490,3490,3490,0
20240307,175100,1967452710,3490,3490,3490,3490,0
20240307,175000,1967452710,3490,3490,3490,3490,0
20240307,174900,1967452710,3490,3490,3490,3490,0
20240307,174800,1967452710,3490,3490,3490,3490,0
20240307,174700,1967452710,3490,3490,3490,3490,0
20240307,174600,1967452710,3490,3490,3490,3490,0
20240307,174500,1967452710,3490,3490,3490,3490,0
20240307,174400,1967452710,3490,3490,3490,3490,0
20240307,174300,1967452710,3490,3490,3490,3490,0
20240307,174200,1967452710,3490,3490,3490,3490,0
20240307,174100,1967452710,3490,3490,3490,3490,0
20240307,174000,1967452710,3490,3490,3490,3490,0
20240307,173900,1967452710,3490,3490,3490,3490,0
20240307,173800,1967452710,3490,3490,3490,3490,0
20240307,173700,1967452710,3490,3490,3490,3490,0
20240307,173600,1967452710,3490,3490,3490,3490,0
20240307,173500,1967452710,3490,3490,3490,3490,0
20240307,173400,1967452710,3490,3490,3490,3490,0
20240307,173300,1967452710,3490,3490,3490,3490,0
20240307,173200,1967452710,3490,3490,3490,3490,0
20240307,173100,1967452710,3490,3490,3490,3490,0
20240307,173000,1967452710,3490,3490,3490,3490,0
20240307,172900,1967452710,3490,3490,3490,3490,0
20240307,172800,1967452710,3490,3490,3490,3490,0
20240307,172700,1967452710,3490,3490,3490,3490,0
20240307,172600,1967452710,3490,3490,3490,3490,0
20240307,172500,1967452710,3490,3490,3490,3490,2537
20240307,172400,1967452710,3490,3490,3490,3490,0
20240307,172300,1967452710,3490,3490,3490,3490,0
20240307,172200,1967452710,3490,3490,3490,3490,0
20240307,172100,1967452710,3490,3490,3490,3490,0
20240307,172000,1967452710,3490,3490,3490,3490,0
20240307,171900,1967452710,3490,3490,3490,3490,0
20240307,171800,1967452710,3490,3490,3490,3490,0
20240307,171700,1967452710,3490,3490,3490,3490,0
20240307,171600,1967452710,3490,3490,3490,3490,0
20240307,171500,1967452710,3490,3490,3490,3490,0
20240307,171400,1967452710,3490,3490,3490,3490,0
20240307,171300,1967452710,3490,3490,3490,3490,0
20240307,171200,1967452710,3490,3490,3490,3490,0
20240307,171100,1967452710,3490,3490,3490,3490,0
20240307,171000,1967452710,3490,3490,3490,3490,0
20240307,170900,1967452710,3490,3490,3490,3490,0
20240307,170800,1967452710,3490,3490,3490,3490,0
20240307,170700,1967452710,3490,3490,3490,3490,0
20240307,170600,1967452710,3490,3490,3490,3490,0
20240307,170500,1967452710,3490,3490,3490,3490,0
20240307,170400,1967452710,3490,3490,3490,3490,0
20240307,170300,1967452710,3490,3490,3490,3490,0
20240307,170200,1967452710,3490,3490,3490,3490,0
20240307,170100,1967452710,3490,3490,3490,3490,0
20240307,170000,1967452710,3490,3490,3490,3490,0
20240307,165900,1967452710,3490,3490,3490,3490,0
20240307,165800,1967452710,3490,3490,3490,3490,0
20240307,165700,1967452710,3490,3490,3490,3490,0
20240307,165600,1967452710,3490,3490,3490,3490,0
20240307,165500,1967452710,3490,3490,3490,3490,2537
20240307,165400,1967452710,3490,3490,3490,3490,0
20240307,165300,1967452710,3490,3490,3490,3490,0
20240307,165200,1967452710,3490,3490,3490,3490,0
20240307,165100,1967452710,3490,3490,3490,3490,0
20240307,165000,1967452710,3490,3490,3490,3490,0
20240307,164900,1967452710,3490,3490,3490,3490,0
20240307,164800,1967452710,3490,3490,3490,3490,0
20240307,164700,1967452710,3490,3490,3490,3490,0
20240307,164600,1967452710,3490,3490,3490,3490,0
20240307,164500,1967452710,3490,3490,3490,3490,0
20240307,164400,1967452710,3490,3490,3490,3490,0
20240307,164300,1967452710,3490,3490,3490,3490,0
20240307,164200,1967452710,3490,3490,3490,3490,0
20240307,164100,1967452710,3490,3490,3490,3490,0
20240307,164000,1967452710,3490,3490,3490,3490,0
20240307,163900,1967452710,3490,3490,3490,3490,0
20240307,163800,1967452710,3490,3490,3490,3490,0
20240307,163700,1967452710,3490,3490,3490,3490,0
20240307,163600,1967452710,3490,3490,3490,3490,0
20240307,163500,1967452710,3490,3490,3490,3490,0
20240307,163400,1967452710,3490,3490,3490,3490,0
20240307,163300,1967452710,3490,3490,3490,3490,0
20240307,163200,1967452710,3490,3490,3490,3490,0
20240307,163100,1967452710,3490,3490,3490,3490,0
20240307,163000,1967452710,3490,3490,3490,3490,0
20240307,162900,1967452710,3490,3490,3490,3490,0
20240307,162800,1967452710,3490,3490,3490,3490,0
20240307,162700,1967452710,3490,3490,3490,3490,0
20240307,162600,1967452710,3490,3490,3490,3490,0
20240307,162500,1967452710,3490,3490,3490,3490,2537
20240307,162400,1967452710,3490,3490,3490,3490,0
20240307,162300,1967452710,3490,3490,3490,3490,0
20240307,162200,1967452710,3490,3490,3490,3490,0
20240307,162100,1967452710,3490,3490,3490,3490,0
20240307,162000,1967452710,3490,3490,3490,3490,0
20240307,161900,1967452710,3490,3490,3490,3490,0
20240307,161800,1967452710,3490,3490,3490,3490,0
20240307,161700,1967452710,3490,3490,3490,3490,0
20240307,161600,1967452710,3490,3490,3490,3490,0
20240307,161500,1967452710,3490,3490,3490,3490,0
20240307,161400,1967452710,3490,3490,3490,3490,0
20240307,161300,1967452710,3490,3490,3490,3490,0
20240307,161200,1967452710,3490,3490,3490,3490,0
20240307,161100,1967452710,3490,3490,3490,3490,0
20240307,161000,1967452710,3490,3490,3490,3490,0
20240307,160900,1967452710,3490,3490,3490,3490,0
20240307,160800,1967452710,3490,3490,3490,3490,0
20240307,160700,1967452710,3490,3490,3490,3490,0
20240307,160600,1967452710,3490,3490,3490,3490,0
20240307,160500,1967452710,3490,3490,3490,3490,0
20240307,160400,1967452710,3490,3490,3490,3490,0
20240307,160300,1967452710,3490,3490,3490,3490,0
20240307,160200,1967452710,3490,3490,3490,3490,0
20240307,160100,1967452710,3490,3490,3490,3490,0
20240307,160000,1967452710,3490,3490,3490,3490,0
20240307,155900,1967452710,3490,3490,3490,3490,0
20240307,155800,1967452710,3490,3490,3490,3490,0
20240307,155700,1967452710,3490,3490,3490,3490,0
20240307,155600,1967452710,3490,3490,3490,3490,0
20240307,155500,1967452710,3490,3490,3490,3490,2537
20240307,155400,1967452710,3490,3490,3490,3490,0
20240307,155300,1967452710,3490,3490,3490,3490,0
20240307,155200,1967452710,3490,3490,3490,3490,0
20240307,155100,1967452710,3490,3490,3490,3490,0
20240307,155000,1967452710,3490,3490,3490,3490,0
20240307,154900,1967452710,3490,3490,3490,3490,0
20240307,154800,1967452710,3490,3490,3490,3490,0
20240307,154700,1967452710,3490,3490,3490,3490,0
20240307,154600,1967452710,3490,3490,3490,3490,0
20240307,154500,1967452710,3490,3490,3490,3490,0
20240307,154400,1967452710,3490,3490,3490,3490,0
20240307,154300,1967452710,3490,3490,3490,3490,0
20240307,154200,1967452710,3490,3490,3490,3490,0
20240307,154100,1967452710,3490,3490,3490,3490,0
20240307,154000,1967452710,3490,3490,3490,3490,0
20240307,153900,1967452710,3490,3490,3490,3490,0
20240307,153800,1967452710,3490,3490,3490,3490,0
20240307,153700,1967452710,3490,3490,3490,3490,0
20240307,153600,1967452710,3490,3490,3490,3490,0
20240307,153500,1967452710,3490,3490,3490,3490,0
20240307,153400,1967452710,3490,3490,3490,3490,0
20240307,153300,1967452710,3490,3490,3490,3490,0
20240307,153200,1967452710,3490,3490,3490,3490,0
20240307,153100,1967452710,3490,3490,3490,3490,0
20240307,153000,1967452710,3490,3490,3490,3490,2537
20240307,152900,1958598580,3525,3525,3525,3525,0
20240307,152800,1958598580,3525,3525,3525,3525,0
20240307,152700,1958598580,3525,3525,3525,3525,0
20240307,152600,1958598580,3525,3525,3525,3525,0
20240307,152500,1958598580,3525,3525,3525,3525,0
20240307,152400,1958598580,3525,3525,3525,3525,0
20240307,152300,1958598580,3525,3525,3525,3525,0
20240307,152200,1958598580,3525,3525,3525,3525,0
20240307,152100,1958598580,3525,3525,3525,3525,0
20240307,152000,1958598580,3525,3525,3525,3525,0
20240307,151900,1958598580,3525,3475,3530,3475,10223
20240307,151800,1922753615,3475,3465,3475,3460,4493
20240307,151700,1907168045,3465,3465,3470,3465,629
20240307,151600,1904988400,3465,3470,3470,3465,94
20240307,151500,1904662330,3465,3465,3470,3465,217
20240307,151400,1903910410,3465,3465,3465,3465,261
20240307,151300,1903006045,3465,3460,3465,3460,660
20240307,151200,1900722440,3465,3465,3465,3465,158
20240307,151100,1900174970,3465,3465,3465,3460,505
20240307,151000,1898426110,3465,3470,3470,3465,15
20240307,150900,1898374070,3465,3470,3470,3465,13
20240307,150800,1898329010,3465,3465,3465,3465,0
20240307,150700,1898329010,3465,3465,3470,3465,18
20240307,150600,1898266625,3465,3465,3470,3460,163
20240307,150500,1897701820,3465,3470,3470,3465,83
20240307,150400,1897414210,3465,3470,3470,3465,16
20240307,150300,1897358700,3470,3470,3470,3470,14
20240307,150200,1897310120,3465,3470,3470,3465,5
20240307,150100,1897292780,3460,3470,3475,3460,554
20240307,150000,1895373255,3470,3475,3475,3470,25
20240307,145900,1895286480,3475,3475,3475,3475,29
20240307,145800,1895185705,3470,3475,3475,3470,3
20240307,145700,1895175290,3475,3470,3475,3470,14
20240307,145600,1895126695,3475,3475,3475,3470,58
20240307,145500,1894925155,3470,3470,3475,3470,20
20240307,145400,1894855690,3475,3475,3475,3475,1300
20240307,145300,1890338190,3475,3470,3475,3470,2842
20240307,145200,1880476435,3470,3470,3475,3465,213
20240307,145100,1879737330,3460,3475,3475,3460,22
20240307,145000,1879660910,3475,3465,3475,3460,315
20240307,144900,1878568850,3465,3470,3470,3465,831
20240307,144800,1875685295,3470,3465,3470,3460,1019
20240307,144700,1872149940,3470,3460,3470,3455,175
20240307,144600,1871545020,3465,3460,3465,3460,75
20240307,144500,1871285450,3455,3455,3455,3455,0
20240307,144400,1871285450,3455,3470,3470,3455,133
20240307,144300,1870825595,3460,3470,3470,3460,157
20240307,144200,1870282020,3460,3460,3470,3460,628
20240307,144100,1868108755,3460,3470,3470,3460,2675
20240307,144000,1858853155,3470,3470,3470,3465,29
20240307,143900,1858752535,3470,3475,3475,3470,5
20240307,143800,1858735175,3475,3470,3475,3465,215
20240307,143700,1857990160,3475,3465,3475,3465,93
20240307,143600,1857667490,3470,3470,3470,3460,440
20240307,143500,1856141680,3460,3465,3470,3460,51
20240307,143400,1855965185,3470,3465,3470,3465,5
20240307,143300,1855947845,3470,3460,3470,3460,587
20240307,143200,1853913555,3465,3470,3470,3460,103
20240307,143100,1853557150,3460,3465,3470,3460,9
20240307,143000,1853525960,3470,3475,3475,3465,57
20240307,142900,1853327925,3475,3465,3475,3460,569
20240307,142800,1851358895,3475,3470,3475,3465,13
20240307,142700,1851313785,3470,3475,3475,3460,785
20240307,142600,1848595835,3475,3475,3475,3465,1707
20240307,142500,1842679030,3475,3465,3475,3460,1937
20240307,142400,1835970735,3475,3470,3475,3465,13
20240307,142300,1835925600,3475,3470,3475,3465,105
20240307,142200,1835561735,3475,3470,3475,3465,250
20240307,142100,1834694225,3465,3465,3470,3465,12
20240307,142000,1834652635,3470,3465,3475,3465,29
20240307,141900,1834551930,3470,3475,3475,3470,388
20240307,141800,1833205565,3470,3470,3475,3470,980
20240307,141700,1829804960,3475,3470,3475,3470,12
20240307,141600,1829763315,3475,3475,3475,3470,23
20240307,141500,1829683400,3475,3470,3475,3470,5
20240307,141400,1829666035,3475,3470,3475,3465,5969
20240307,141300,1808954315,3465,3465,3470,3465,10
20240307,141200,1808919655,3470,3465,3470,3465,29
20240307,141100,1808819035,3470,3465,3470,3460,156
20240307,141000,1808278485,3465,3455,3470,3450,5233
20240307,140900,1790218520,3455,3455,3460,3455,270
20240307,140800,1789285160,3455,3465,3465,3455,1968
20240307,140700,1782477345,3470,3470,3470,3460,134
20240307,140600,1782013420,3460,3465,3470,3460,1008
20240307,140500,1778520750,3470,3480,3480,3460,4847
20240307,140400,1761712055,3475,3475,3480,3475,109
20240307,140300,1761332780,3475,3480,3480,3475,53
20240307,140200,1761148355,3480,3475,3480,3475,4
20240307,140100,1761134445,3475,3480,3480,3475,158
20240307,140000,1760585295,3480,3485,3490,3475,509
20240307,135900,1758810950,3490,3490,3490,3485,149
20240307,135800,1758290950,3480,3485,3490,3480,406
20240307,135700,1756877065,3480,3480,3490,3480,133
20240307,135600,1756413430,3485,3480,3490,3480,551
20240307,135500,1754494350,3480,3480,3480,3475,840
20240307,135400,1751571160,3480,3475,3480,3475,600
20240307,135300,1749484140,3480,3475,3480,3475,52
20240307,135200,1749303190,3475,3475,3480,3475,13
20240307,135100,1749257995,3480,3475,3480,3475,52
20240307,135000,1749077045,3480,3480,3480,3475,157
20240307,134900,1748531195,3480,3475,3480,3475,3
20240307,134800,1748520765,3475,3480,3480,3475,108
20240307,134700,1748144960,3475,3480,3480,3475,4
20240307,134600,1748131055,3475,3480,3480,3475,652
20240307,134500,1745865350,3475,3475,3480,3475,13
20240307,134400,1745820170,3475,3480,3480,3475,719
20240307,134300,1743318090,3490,3490,3490,3485,64
20240307,134200,1743094735,3480,3490,3490,3480,3
20240307,134100,1743084285,3490,3485,3490,3480,15
20240307,134000,1743031985,3485,3485,3490,3475,3114
20240307,133900,1732196410,3490,3490,3490,3485,3
20240307,133800,1732185945,3485,3490,3490,3485,1057
20240307,133700,1728502100,3490,3490,3490,3485,75
20240307,133600,1728240360,3490,3485,3490,3485,12
20240307,133500,1728198520,3490,3485,3490,3485,997
20240307,133400,1724719050,3485,3485,3485,3485,1
20240307,133300,1724715565,3485,3485,3485,3485,4
20240307,133200,1724701625,3485,3485,3485,3480,830
20240307,133100,1721809085,3485,3485,3485,3485,50
20240307,133000,1721634835,3485,3485,3485,3485,66
20240307,132900,1721404825,3485,3485,3485,3480,4
20240307,132800,1721390895,3485,3480,3485,3480,3
20240307,132700,1721380450,3485,3485,3490,3485,662
20240307,132600,1719073365,3485,3485,3485,3485,108
20240307,132500,1718696985,3485,3485,3485,3485,389
20240307,132400,1717341320,3485,3485,3485,3485,10
20240307,132300,1717306470,3485,3485,3485,3485,8
20240307,132200,1717278590,3485,3475,3485,3475,943
20240307,132100,1713994700,3480,3475,3480,3475,101
20240307,132000,1713643720,3475,3475,3480,3475,204
20240307,131900,1712934815,3480,3475,3480,3475,4
20240307,131800,1712920905,3475,3480,3480,3475,306
20240307,131700,1711857535,3475,3475,3475,3475,102
20240307,131600,1711503085,3480,3475,3480,3475,465
20240307,131500,1709887200,3475,3475,3485,3475,205
20240307,131400,1709174800,3475,3485,3485,3475,6
20240307,131300,1709153910,3485,3485,3485,3475,5
20240307,131200,1709136505,3480,3485,3485,3475,2011
20240307,131100,1702144075,3480,3485,3485,3480,3
20240307,131000,1702133630,3480,3480,3480,3480,127
20240307,130900,1701691670,3480,3485,3485,3480,450
20240307,130800,1700125655,3480,3485,3485,3480,689
20240307,130700,1697725030,3480,3475,3485,3475,265
20240307,130600,1696803075,3480,3480,3480,3475,307
20240307,130500,1695734725,3480,3475,3480,3475,4
20240307,130400,1695720815,3480,3475,3480,3475,94
20240307,130300,1695393740,3475,3475,3475,3475,100
20240307,130200,1695046240,3475,3470,3475,3470,775
20240307,130100,1692353125,3470,3475,3475,3470,60
20240307,130000,1692144910,3470,3470,3470,3470,9
20240307,125900,1692113680,3470,3475,3475,3470,6
20240307,125800,1692092835,3470,3470,3470,3470,7
20240307,125700,1692068545,3475,3470,3475,3465,542
20240307,125600,1690187755,3470,3465,3470,3465,768
20240307,125500,1687526625,3470,3475,3475,3460,56
20240307,125400,1687332750,3480,3480,3480,3455,26
20240307,125300,1687242695,3455,3480,3480,3455,7051
20240307,125200,1662854385,3480,3480,3480,3470,814
20240307,125100,1660029435,3480,3470,3480,3470,16
20240307,125000,1659973875,3470,3475,3475,3470,327
20240307,124900,1658838050,3465,3475,3475,3465,991
20240307,124800,1655398335,3475,3470,3475,3470,3
20240307,124700,1655387920,3470,3470,3470,3470,861
20240307,124600,1652400250,3475,3475,3485,3475,215
20240307,124500,1651653080,3480,3485,3490,3480,634
20240307,124400,1649445560,3490,3475,3490,3475,303
20240307,124300,1648391605,3475,3475,3475,3475,502
20240307,124200,1646647155,3470,3470,3475,3470,395
20240307,124100,1645275005,3470,3470,3470,3470,0
20240307,124000,1645275005,3470,3475,3475,3470,1938
20240307,123900,1638545145,3470,3470,3480,3470,183
20240307,123800,1637909635,3465,3465,3465,3465,2
20240307,123700,1637902705,3470,3465,3470,3465,559
20240307,123600,1635963480,3460,3460,3460,3460,0
20240307,123500,1635963480,3460,3460,3460,3460,148
20240307,123400,1635451400,3460,3460,3460,3460,356
20240307,123300,1634219640,3460,3465,3470,3460,3155
20240307,123200,1623299475,3490,3470,3490,3470,1009
20240307,123100,1619782345,3465,3460,3465,3460,21
20240307,123000,1619709675,3460,3460,3460,3460,2
20240307,122900,1619702755,3460,3460,3460,3460,2
20240307,122800,1619695835,3470,3460,3470,3460,22
20240307,122700,1619619515,3465,3465,3465,3465,1
20240307,122600,1619616050,3465,3465,3465,3465,101
20240307,122500,1619266085,3465,3470,3470,3465,3
20240307,122400,1619255685,3460,3460,3460,3460,2
20240307,122300,1619248765,3455,3455,3455,3455,1
20240307,122200,1619245310,3455,3455,3455,3455,2
20240307,122100,1619238400,3455,3455,3455,3455,2
20240307,122000,1619231490,3455,3455,3455,3455,2
20240307,121900,1619224580,3480,3480,3480,3480,34
20240307,121800,1619106260,3455,3480,3480,3455,203
20240307,121700,1618399870,3460,3460,3460,3460,421
20240307,121600,1616943210,3460,3460,3460,3460,976
20240307,121500,1613566250,3460,3460,3460,3460,40
20240307,121400,1613427850,3460,3460,3460,3460,974
20240307,121300,1610057810,3460,3460,3460,3460,453
20240307,121200,1608490430,3460,3465,3465,3460,55
20240307,121100,1608300125,3465,3465,3465,3465,34
20240307,121000,1608182315,3465,3465,3465,3460,209
20240307,120900,1607459095,3460,3465,3465,3460,57
20240307,120800,1607261605,3465,3470,3470,3465,543
20240307,120700,1605380105,3465,3470,3470,3465,103
20240307,120600,1605022710,3465,3470,3470,3465,296
20240307,120500,1603995835,3490,3470,3490,3470,501
20240307,120400,1602257345,3490,3470,3490,3470,503
20240307,120300,1600501935,3495,3495,3495,3470,34
20240307,120200,1600383180,3495,3480,3495,3470,1262
20240307,120100,1595977865,3480,3465,3480,3465,127
20240307,120000,1595537780,3465,3470,3470,3465,558
20240307,115900,1593601575,3470,3475,3475,3470,70
20240307,115800,1593358340,3475,3475,3475,3475,3
20240307,115700,1593347915,3470,3470,3470,3470,3
20240307,115600,1593337505,3470,3470,3470,3470,630
20240307,115500,1591151405,3495,3495,3495,3470,678
20240307,115400,1588781870,3495,3495,3495,3470,33
20240307,115300,1588666630,3475,3475,3495,3475,205
20240307,115200,1587952725,3480,3460,3505,3460,3007
20240307,115100,1577465240,3455,3465,3465,3450,12508
20240307,115000,1534296780,3465,3465,3465,3465,3
20240307,114900,1534286385,3490,3480,3495,3460,310
20240307,114800,1533203200,3455,3455,3455,3455,3052
20240307,114700,1522658540,3460,3460,3460,3460,103
20240307,114600,1522302160,3465,3460,3465,3460,1213
20240307,114500,1518105130,3465,3460,3465,3460,1729
20240307,114400,1512122785,3460,3460,3460,3460,7
20240307,114300,1512098565,3465,3470,3470,3465,1730
20240307,114200,1506103465,3465,3470,3470,3465,24
20240307,114100,1506020200,3465,3470,3470,3465,158
20240307,114000,1505471955,3465,3470,3470,3465,914
20240307,113900,1502300390,3465,3490,3490,3465,3461
20240307,113800,1490287955,3470,3480,3490,3470,2088
20240307,113700,1483015095,3475,3475,3475,3475,862
20240307,113600,1480019645,3475,3475,3475,3470,12
20240307,113500,1479977960,3470,3470,3470,3470,2233
20240307,113400,1472229450,3475,3475,3475,3475,732
20240307,113300,1469685750,3475,3475,3475,3475,650
20240307,113200,1467427000,3475,3475,3475,3475,173
20240307,113100,1466825825,3475,3475,3475,3475,1531
20240307,113000,1461505600,3475,3480,3480,3475,1001
20240307,112900,1458027120,3475,3475,3475,3475,178
20240307,112800,1457408570,3475,3480,3480,3475,36
20240307,112700,1457283305,3480,3480,3480,3475,1023
20240307,112600,1453723280,3480,3475,3480,3475,4
20240307,112500,1453709375,3475,3480,3480,3475,346
20240307,112400,1452506845,3480,3480,3480,3480,1828
20240307,112300,1446145405,3480,3480,3480,3475,488
20240307,112200,1444447180,3480,3475,3480,3475,53
20240307,112100,1444262755,3480,3480,3480,3480,419
20240307,112000,1442804635,3480,3480,3480,3480,3
20240307,111900,1442794195,3475,3475,3475,3475,76
20240307,111800,1442530095,3475,3475,3480,3475,143
20240307,111700,1442033020,3475,3475,3475,3475,98
20240307,111600,1441692470,3485,3485,3485,3485,1
20240307,111500,1441688985,3475,3475,3475,3475,3
20240307,111400,1441678560,3490,3475,3490,3475,8
20240307,111300,1441650685,3475,3475,3475,3475,12
20240307,111200,1441608985,3480,3480,3480,3480,1
20240307,111100,1441605505,3480,3475,3480,3475,700
20240307,111000,1439172955,3470,3475,3475,3470,803
20240307,110900,1436382545,3475,3470,3475,3470,8
20240307,110800,1436354765,3475,3475,3475,3475,1600
20240307,110700,1430794765,3475,3480,3480,3475,691
20240307,110600,1428390090,3480,3485,3485,3480,281
20240307,110500,1427410820,3485,3490,3490,3485,4
20240307,110400,1427396875,3490,3485,3490,3485,296
20240307,110300,1426365245,3485,3485,3485,3485,1566
20240307,110200,1420907735,3485,3490,3490,3485,737
20240307,110100,1418335620,3490,3490,3490,3490,2694
20240307,110000,1408933560,3490,3490,3490,3490,160
20240307,105900,1408375160,3490,3490,3490,3490,66
20240307,105800,1408144820,3490,3490,3490,3490,105
20240307,105700,1407778370,3490,3490,3490,3490,3
20240307,105600,1407767900,3485,3490,3495,3485,1731
20240307,105500,1401732870,3490,3490,3490,3490,1
20240307,105400,1401729380,3495,3495,3495,3495,1
20240307,105300,1401725885,3495,3495,3495,3495,5
20240307,105200,1401708410,3495,3495,3495,3495,182
20240307,105100,1401072320,3480,3480,3480,3480,180
20240307,105000,1400445920,3480,3485,3485,3480,2694
20240307,104900,1391068910,3490,3480,3490,3480,95
20240307,104800,1390737780,3480,3480,3480,3480,279
20240307,104700,1389766860,3480,3490,3490,3480,308
20240307,104600,1388694930,3480,3470,3480,3470,642
20240307,104500,1386464190,3470,3470,3475,3470,2107
20240307,104400,1379152585,3470,3475,3490,3470,794
20240307,104300,1376391455,3480,3490,3490,3480,11
20240307,104200,1376353080,3465,3465,3465,3465,0
20240307,104100,1376353080,3465,3490,3490,3465,6045
20240307,104000,1355328250,3490,3490,3490,3490,283
20240307,103900,1354340580,3490,3490,3490,3490,0
20240307,103800,1354340580,3490,3480,3490,3480,651
20240307,103700,1352073590,3480,3490,3490,3480,198
20240307,103600,1351383850,3490,3495,3495,3490,1939
20240307,103500,1344616635,3490,3490,3500,3490,1307
20240307,103400,1340054885,3490,3500,3500,3490,773
20240307,103300,1337357005,3500,3500,3500,3500,1120
20240307,103200,1333437005,3510,3475,3510,3470,31632
20240307,103100,1223498550,3475,3490,3490,3465,6135
20240307,103000,1202183520,3490,3495,3495,3490,3319
20240307,102900,1190590310,3480,3495,3495,3480,1985
20240307,102800,1183663795,3495,3495,3495,3490,931
20240307,102700,1180411180,3495,3525,3525,3495,21160
20240307,102600,1106338890,3525,3525,3545,3515,3905
20240307,102500,1092578260,3525,3525,3525,3525,617
20240307,102400,1090403335,3525,3540,3550,3520,6630
20240307,102300,1066990315,3540,3560,3560,3540,672
20240307,102200,1064606190,3555,3550,3565,3540,2552
20240307,102100,1055560805,3540,3540,3540,3540,209
20240307,102000,1054820945,3540,3555,3555,3540,3500
20240307,101900,1042427175,3555,3560,3565,3555,1692
20240307,101800,1036403630,3560,3570,3575,3560,1706
20240307,101700,1030314765,3580,3560,3580,3560,1051
20240307,101600,1026553705,3575,3575,3585,3575,4196
20240307,101500,1011544270,3570,3575,3575,3560,4167
20240307,101400,996692725,3570,3555,3570,3555,4173
20240307,101300,981821560,3555,3550,3555,3545,1822
20240307,101200,975360285,3550,3550,3550,3550,78
20240307,101100,975083385,3550,3550,3555,3545,119
20240307,101000,974660995,3540,3540,3550,3535,1196
20240307,100900,970430265,3540,3550,3550,3535,627
20240307,100800,968210535,3555,3555,3555,3540,4456
20240307,100700,952398445,3555,3550,3555,3545,15
20240307,100600,952345205,3550,3550,3555,3540,1802
20240307,100500,945965940,3555,3550,3555,3545,181
20240307,100400,945323280,3555,3540,3555,3540,771
20240307,100300,942586945,3550,3555,3555,3540,8795
20240307,100200,911415550,3560,3570,3570,3550,3799
20240307,100100,897916600,3560,3570,3570,3560,765
20240307,100000,895188555,3570,3570,3580,3570,1488
20240307,095900,889869180,3575,3575,3580,3560,5078
20240307,095800,871767130,3580,3575,3580,3575,72
20240307,095700,871509715,3580,3575,3580,3570,233
20240307,095600,870676760,3575,3570,3575,3570,141
20240307,095500,870173380,3575,3570,3575,3570,577
20240307,095400,868113195,3560,3560,3560,3550,2470
20240307,095300,859336095,3560,3580,3580,3550,656
20240307,095200,856996725,3580,3575,3580,3570,689
20240307,095100,854530740,3575,3575,3580,3560,1304
20240307,095000,849867725,3575,3565,3575,3550,4395
20240307,094900,834211350,3565,3555,3565,3550,858
20240307,094800,831159970,3565,3560,3575,3555,3191
20240307,094700,819770095,3570,3570,3570,3565,420
20240307,094600,818270730,3565,3555,3570,3555,1300
20240307,094500,813637375,3555,3555,3560,3540,1245
20240307,094400,809218665,3555,3550,3555,3540,3401
20240307,094300,797150985,3550,3555,3560,3550,1930
20240307,094200,790295145,3560,3575,3575,3550,4874
20240307,094100,772941500,3580,3575,3580,3565,2041
20240307,094000,765652305,3580,3590,3595,3580,2769
20240307,093900,755715865,3595,3575,3595,3560,9640
20240307,093800,721176040,3575,3570,3575,3555,1479
20240307,093700,715895815,3570,3560,3575,3550,4300
20240307,093600,700598885,3560,3580,3580,3560,1227
20240307,093500,696222770,3580,3580,3580,3560,3764
20240307,093400,682784010,3580,3580,3580,3565,2516
20240307,093300,673791810,3575,3590,3590,3575,9885
20240307,093200,638365570,3590,3570,3595,3570,12464
20240307,093100,593700555,3570,3575,3575,3565,4158
20240307,093000,578846060,3575,3570,3575,3545,8504
20240307,092900,548565440,3565,3575,3580,3555,14913
20240307,092800,495378185,3575,3555,3575,3555,7463
20240307,092700,468786365,3555,3550,3560,3545,7098
20240307,092600,443575270,3550,3535,3550,3535,5967
20240307,092500,422434325,3535,3520,3540,3515,7679
20240307,092400,395349880,3525,3525,3525,3515,3841
20240307,092300,381825370,3530,3520,3530,3515,5164
20240307,092200,363640115,3525,3525,3525,3515,597
20240307,092100,361535730,3510,3545,3560,3505,10648
20240307,092000,323829690,3550,3505,3560,3505,16672
20240307,091900,264982440,3510,3475,3515,3475,7990
20240307,091800,237046375,3475,3465,3475,3465,1256
20240307,091700,232684040,3465,3460,3465,3455,2157
20240307,091600,225221875,3460,3445,3460,3445,1155
20240307,091500,221235210,3450,3440,3450,3440,1910
20240307,091400,214659690,3445,3450,3450,3430,8060
20240307,091300,186949730,3460,3460,3460,3455,2789
20240307,091200,177313620,3455,3455,3460,3450,911
20240307,091100,174167310,3455,3470,3470,3455,2589
20240307,091000,165205550,3475,3485,3485,3470,11398
20240307,090900,125582135,3485,3485,3490,3485,220
20240307,090800,124815005,3490,3490,3490,3490,827
20240307,090700,121928775,3485,3485,3485,3485,1
20240307,090600,121925290,3485,3485,3490,3480,2623
20240307,090500,112789085,3485,3480,3485,3475,1679
20240307,090400,106939950,3485,3480,3485,3475,1679
20240307,090300,101098395,3480,3480,3485,3475,1642
20240307,090200,95391485,3485,3485,3485,3470,8875
20240307,090100,64565300,3495,3490,3500,3480,3954
20240307,090000,50747100,3495,3495,3500,3475,14273