stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,195800,3063983600,2785,2785,2785,2785,7556
20240308,195700,3063983600,2785,2785,2785,2785,0
20240308,195600,3063983600,2785,2785,2785,2785,0
20240308,195500,3063983600,2785,2785,2785,2785,0
20240308,195400,3063983600,2785,2785,2785,2785,0
20240308,195300,3063983600,2785,2785,2785,2785,0
20240308,195200,3063983600,2785,2785,2785,2785,0
20240308,195100,3063983600,2785,2785,2785,2785,0
20240308,195000,3063983600,2785,2785,2785,2785,0
20240308,194900,3063983600,2785,2785,2785,2785,0
20240308,194800,3063983600,2785,2785,2785,2785,0
20240308,194700,3063983600,2785,2785,2785,2785,0
20240308,194600,3063983600,2785,2785,2785,2785,0
20240308,194500,3063983600,2785,2785,2785,2785,0
20240308,194400,3063983600,2785,2785,2785,2785,0
20240308,194300,3063983600,2785,2785,2785,2785,0
20240308,194200,3063983600,2785,2785,2785,2785,0
20240308,194100,3063983600,2785,2785,2785,2785,0
20240308,194000,3063983600,2785,2785,2785,2785,0
20240308,193900,3063983600,2785,2785,2785,2785,0
20240308,193800,3063983600,2785,2785,2785,2785,0
20240308,193700,3063983600,2785,2785,2785,2785,0
20240308,193600,3063983600,2785,2785,2785,2785,0
20240308,193500,3063983600,2785,2785,2785,2785,0
20240308,193400,3063983600,2785,2785,2785,2785,0
20240308,193300,3063983600,2785,2785,2785,2785,0
20240308,193200,3063983600,2785,2785,2785,2785,0
20240308,193100,3063983600,2785,2785,2785,2785,0
20240308,193000,3063983600,2785,2785,2785,2785,0
20240308,192900,3063983600,2785,2785,2785,2785,0
20240308,192800,3063983600,2785,2785,2785,2785,7556
20240308,192700,3063983600,2785,2785,2785,2785,0
20240308,192600,3063983600,2785,2785,2785,2785,0
20240308,192500,3063983600,2785,2785,2785,2785,0
20240308,192400,3063983600,2785,2785,2785,2785,0
20240308,192300,3063983600,2785,2785,2785,2785,0
20240308,192200,3063983600,2785,2785,2785,2785,0
20240308,192100,3063983600,2785,2785,2785,2785,0
20240308,192000,3063983600,2785,2785,2785,2785,0
20240308,191900,3063983600,2785,2785,2785,2785,0
20240308,191800,3063983600,2785,2785,2785,2785,0
20240308,191700,3063983600,2785,2785,2785,2785,0
20240308,191600,3063983600,2785,2785,2785,2785,0
20240308,191500,3063983600,2785,2785,2785,2785,0
20240308,191400,3063983600,2785,2785,2785,2785,0
20240308,191300,3063983600,2785,2785,2785,2785,0
20240308,191200,3063983600,2785,2785,2785,2785,0
20240308,191100,3063983600,2785,2785,2785,2785,0
20240308,191000,3063983600,2785,2785,2785,2785,0
20240308,190900,3063983600,2785,2785,2785,2785,0
20240308,190800,3063983600,2785,2785,2785,2785,0
20240308,190700,3063983600,2785,2785,2785,2785,0
20240308,190600,3063983600,2785,2785,2785,2785,0
20240308,190500,3063983600,2785,2785,2785,2785,0
20240308,190400,3063983600,2785,2785,2785,2785,0
20240308,190300,3063983600,2785,2785,2785,2785,0
20240308,190200,3063983600,2785,2785,2785,2785,0
20240308,190100,3063983600,2785,2785,2785,2785,0
20240308,190000,3063983600,2785,2785,2785,2785,0
20240308,185900,3063983600,2785,2785,2785,2785,0
20240308,185800,3063983600,2785,2785,2785,2785,7556
20240308,185700,3063983600,2785,2785,2785,2785,0
20240308,185600,3063983600,2785,2785,2785,2785,0
20240308,185500,3063983600,2785,2785,2785,2785,0
20240308,185400,3063983600,2785,2785,2785,2785,0
20240308,185300,3063983600,2785,2785,2785,2785,0
20240308,185200,3063983600,2785,2785,2785,2785,0
20240308,185100,3063983600,2785,2785,2785,2785,0
20240308,185000,3063983600,2785,2785,2785,2785,0
20240308,184900,3063983600,2785,2785,2785,2785,0
20240308,184800,3063983600,2785,2785,2785,2785,0
20240308,184700,3063983600,2785,2785,2785,2785,0
20240308,184600,3063983600,2785,2785,2785,2785,0
20240308,184500,3063983600,2785,2785,2785,2785,0
20240308,184400,3063983600,2785,2785,2785,2785,0
20240308,184300,3063983600,2785,2785,2785,2785,0
20240308,184200,3063983600,2785,2785,2785,2785,0
20240308,184100,3063983600,2785,2785,2785,2785,0
20240308,184000,3063983600,2785,2785,2785,2785,0
20240308,183900,3063983600,2785,2785,2785,2785,0
20240308,183800,3063983600,2785,2785,2785,2785,0
20240308,183700,3063983600,2785,2785,2785,2785,0
20240308,183600,3063983600,2785,2785,2785,2785,0
20240308,183500,3063983600,2785,2785,2785,2785,0
20240308,183400,3063983600,2785,2785,2785,2785,0
20240308,183300,3063983600,2785,2785,2785,2785,0
20240308,183200,3063983600,2785,2785,2785,2785,0
20240308,183100,3063983600,2785,2785,2785,2785,0
20240308,183000,3063983600,2785,2785,2785,2785,0
20240308,182900,3063983600,2785,2785,2785,2785,0
20240308,182800,3063983600,2785,2785,2785,2785,7556
20240308,182700,3063983600,2785,2785,2785,2785,0
20240308,182600,3063983600,2785,2785,2785,2785,0
20240308,182500,3063983600,2785,2785,2785,2785,0
20240308,182400,3063983600,2785,2785,2785,2785,0
20240308,182300,3063983600,2785,2785,2785,2785,0
20240308,182200,3063983600,2785,2785,2785,2785,0
20240308,182100,3063983600,2785,2785,2785,2785,0
20240308,182000,3063983600,2785,2785,2785,2785,0
20240308,181900,3063983600,2785,2785,2785,2785,0
20240308,181800,3063983600,2785,2785,2785,2785,0
20240308,181700,3063983600,2785,2785,2785,2785,0
20240308,181600,3063983600,2785,2785,2785,2785,0
20240308,181500,3063983600,2785,2785,2785,2785,0
20240308,181400,3063983600,2785,2785,2785,2785,0
20240308,181300,3063983600,2785,2785,2785,2785,0
20240308,181200,3063983600,2785,2785,2785,2785,0
20240308,181100,3063983600,2785,2785,2785,2785,0
20240308,181000,3063983600,2785,2785,2785,2785,0
20240308,180900,3063983600,2785,2785,2785,2785,0
20240308,180800,3063983600,2785,2785,2785,2785,0
20240308,180700,3063983600,2785,2785,2785,2785,0
20240308,180600,3063983600,2785,2785,2785,2785,0
20240308,180500,3063983600,2785,2785,2785,2785,0
20240308,180400,3063983600,2785,2785,2785,2785,0
20240308,180300,3063983600,2785,2785,2785,2785,0
20240308,180200,3063983600,2785,2785,2785,2785,0
20240308,180100,3063983600,2785,2785,2785,2785,0
20240308,180000,3063983600,2785,2785,2785,2785,0
20240308,175900,3063983600,2785,2785,2785,2785,0
20240308,175800,3063983600,2785,2785,2785,2785,7556
20240308,175700,3063983600,2785,2785,2785,2785,0
20240308,175600,3063983600,2785,2785,2785,2785,0
20240308,175500,3063983600,2785,2785,2785,2785,0
20240308,175400,3063983600,2785,2785,2785,2785,0
20240308,175300,3063983600,2785,2785,2785,2785,0
20240308,175200,3063983600,2785,2785,2785,2785,0
20240308,175100,3063983600,2785,2785,2785,2785,0
20240308,175000,3063983600,2785,2785,2785,2785,0
20240308,174900,3063983600,2785,2785,2785,2785,0
20240308,174800,3063983600,2785,2785,2785,2785,0
20240308,174700,3063983600,2785,2785,2785,2785,0
20240308,174600,3063983600,2785,2785,2785,2785,0
20240308,174500,3063983600,2785,2785,2785,2785,0
20240308,174400,3063983600,2785,2785,2785,2785,0
20240308,174300,3063983600,2785,2785,2785,2785,0
20240308,174200,3063983600,2785,2785,2785,2785,0
20240308,174100,3063983600,2785,2785,2785,2785,0
20240308,174000,3063983600,2785,2785,2785,2785,0
20240308,173900,3063983600,2785,2785,2785,2785,0
20240308,173800,3063983600,2785,2785,2785,2785,0
20240308,173700,3063983600,2785,2785,2785,2785,0
20240308,173600,3063983600,2785,2785,2785,2785,0
20240308,173500,3063983600,2785,2785,2785,2785,0
20240308,173400,3063983600,2785,2785,2785,2785,0
20240308,173300,3063983600,2785,2785,2785,2785,0
20240308,173200,3063983600,2785,2785,2785,2785,0
20240308,173100,3063983600,2785,2785,2785,2785,0
20240308,173000,3063983600,2785,2785,2785,2785,0
20240308,172900,3063983600,2785,2785,2785,2785,0
20240308,172800,3063983600,2785,2785,2785,2785,7556
20240308,172700,3063983600,2785,2785,2785,2785,0
20240308,172600,3063983600,2785,2785,2785,2785,0
20240308,172500,3063983600,2785,2785,2785,2785,0
20240308,172400,3063983600,2785,2785,2785,2785,0
20240308,172300,3063983600,2785,2785,2785,2785,0
20240308,172200,3063983600,2785,2785,2785,2785,0
20240308,172100,3063983600,2785,2785,2785,2785,0
20240308,172000,3063983600,2785,2785,2785,2785,0
20240308,171900,3063983600,2785,2785,2785,2785,0
20240308,171800,3063983600,2785,2785,2785,2785,0
20240308,171700,3063983600,2785,2785,2785,2785,0
20240308,171600,3063983600,2785,2785,2785,2785,0
20240308,171500,3063983600,2785,2785,2785,2785,0
20240308,171400,3063983600,2785,2785,2785,2785,0
20240308,171300,3063983600,2785,2785,2785,2785,0
20240308,171200,3063983600,2785,2785,2785,2785,0
20240308,171100,3063983600,2785,2785,2785,2785,0
20240308,171000,3063983600,2785,2785,2785,2785,0
20240308,170900,3063983600,2785,2785,2785,2785,0
20240308,170800,3063983600,2785,2785,2785,2785,0
20240308,170700,3063983600,2785,2785,2785,2785,0
20240308,170600,3063983600,2785,2785,2785,2785,0
20240308,170500,3063983600,2785,2785,2785,2785,0
20240308,170400,3063983600,2785,2785,2785,2785,0
20240308,170300,3063983600,2785,2785,2785,2785,0
20240308,170200,3063983600,2785,2785,2785,2785,0
20240308,170100,3063983600,2785,2785,2785,2785,0
20240308,170000,3063983600,2785,2785,2785,2785,0
20240308,165900,3063983600,2785,2785,2785,2785,0
20240308,165800,3063983600,2785,2785,2785,2785,7556
20240308,165700,3063983600,2785,2785,2785,2785,0
20240308,165600,3063983600,2785,2785,2785,2785,0
20240308,165500,3063983600,2785,2785,2785,2785,0
20240308,165400,3063983600,2785,2785,2785,2785,0
20240308,165300,3063983600,2785,2785,2785,2785,0
20240308,165200,3063983600,2785,2785,2785,2785,0
20240308,165100,3063983600,2785,2785,2785,2785,0
20240308,165000,3063983600,2785,2785,2785,2785,0
20240308,164900,3063983600,2785,2785,2785,2785,0
20240308,164800,3063983600,2785,2785,2785,2785,0
20240308,164700,3063983600,2785,2785,2785,2785,0
20240308,164600,3063983600,2785,2785,2785,2785,0
20240308,164500,3063983600,2785,2785,2785,2785,0
20240308,164400,3063983600,2785,2785,2785,2785,0
20240308,164300,3063983600,2785,2785,2785,2785,0
20240308,164200,3063983600,2785,2785,2785,2785,0
20240308,164100,3063983600,2785,2785,2785,2785,0
20240308,164000,3063983600,2785,2785,2785,2785,0
20240308,163900,3063983600,2785,2785,2785,2785,0
20240308,163800,3063983600,2785,2785,2785,2785,0
20240308,163700,3063983600,2785,2785,2785,2785,0
20240308,163600,3063983600,2785,2785,2785,2785,0
20240308,163500,3063983600,2785,2785,2785,2785,0
20240308,163400,3063983600,2785,2785,2785,2785,0
20240308,163300,3063983600,2785,2785,2785,2785,0
20240308,163200,3063983600,2785,2785,2785,2785,0
20240308,163100,3063983600,2785,2785,2785,2785,0
20240308,163000,3063983600,2785,2785,2785,2785,0
20240308,162900,3063983600,2785,2785,2785,2785,0
20240308,162800,3063983600,2785,2785,2785,2785,7556
20240308,162700,3063983600,2785,2785,2785,2785,0
20240308,162600,3063983600,2785,2785,2785,2785,0
20240308,162500,3063983600,2785,2785,2785,2785,0
20240308,162400,3063983600,2785,2785,2785,2785,0
20240308,162300,3063983600,2785,2785,2785,2785,0
20240308,162200,3063983600,2785,2785,2785,2785,0
20240308,162100,3063983600,2785,2785,2785,2785,0
20240308,162000,3063983600,2785,2785,2785,2785,0
20240308,161900,3063983600,2785,2785,2785,2785,0
20240308,161800,3063983600,2785,2785,2785,2785,0
20240308,161700,3063983600,2785,2785,2785,2785,0
20240308,161600,3063983600,2785,2785,2785,2785,0
20240308,161500,3063983600,2785,2785,2785,2785,0
20240308,161400,3063983600,2785,2785,2785,2785,0
20240308,161300,3063983600,2785,2785,2785,2785,0
20240308,161200,3063983600,2785,2785,2785,2785,0
20240308,161100,3063983600,2785,2785,2785,2785,0
20240308,161000,3063983600,2785,2785,2785,2785,0
20240308,160900,3063983600,2785,2785,2785,2785,0
20240308,160800,3063983600,2785,2785,2785,2785,0
20240308,160700,3063983600,2785,2785,2785,2785,0
20240308,160600,3063983600,2785,2785,2785,2785,0
20240308,160500,3063983600,2785,2785,2785,2785,0
20240308,160400,3063983600,2785,2785,2785,2785,0
20240308,160300,3063983600,2785,2785,2785,2785,0
20240308,160200,3063983600,2785,2785,2785,2785,0
20240308,160100,3063983600,2785,2785,2785,2785,0
20240308,160000,3063983600,2785,2785,2785,2785,0
20240308,155900,3063983600,2785,2785,2785,2785,0
20240308,155800,3063983600,2785,2785,2785,2785,7556
20240308,155700,3063983600,2785,2785,2785,2785,0
20240308,155600,3063983600,2785,2785,2785,2785,0
20240308,155500,3063983600,2785,2785,2785,2785,0
20240308,155400,3063983600,2785,2785,2785,2785,0
20240308,155300,3063983600,2785,2785,2785,2785,0
20240308,155200,3063983600,2785,2785,2785,2785,0
20240308,155100,3063983600,2785,2785,2785,2785,0
20240308,155000,3063983600,2785,2785,2785,2785,0
20240308,154900,3063983600,2785,2785,2785,2785,0
20240308,154800,3063983600,2785,2785,2785,2785,0
20240308,154700,3063983600,2785,2785,2785,2785,0
20240308,154600,3063983600,2785,2785,2785,2785,0
20240308,154500,3063983600,2785,2785,2785,2785,0
20240308,154400,3063983600,2785,2785,2785,2785,0
20240308,154300,3063983600,2785,2785,2785,2785,0
20240308,154200,3063983600,2785,2785,2785,2785,0
20240308,154100,3063983600,2785,2785,2785,2785,0
20240308,154000,3063983600,2785,2785,2785,2785,0
20240308,153900,3063983600,2785,2785,2785,2785,0
20240308,153800,3063983600,2785,2785,2785,2785,0
20240308,153700,3063983600,2785,2785,2785,2785,0
20240308,153600,3063983600,2785,2785,2785,2785,0
20240308,153500,3063983600,2785,2785,2785,2785,0
20240308,153400,3063983600,2785,2785,2785,2785,0
20240308,153300,3063983600,2785,2785,2785,2785,0
20240308,153200,3063983600,2785,2785,2785,2785,0
20240308,153100,3063983600,2785,2785,2785,2785,0
20240308,153000,3063983600,2785,2785,2785,2785,7556
20240308,152900,3042940140,2785,2785,2785,2785,0
20240308,152800,3042940140,2785,2785,2785,2785,0
20240308,152700,3042940140,2785,2785,2785,2785,0
20240308,152600,3042940140,2785,2785,2785,2785,0
20240308,152500,3042940140,2785,2785,2785,2785,0
20240308,152400,3042940140,2785,2785,2785,2785,0
20240308,152300,3042940140,2785,2785,2785,2785,0
20240308,152200,3042940140,2785,2785,2785,2785,0
20240308,152100,3042940140,2785,2785,2785,2785,0
20240308,152000,3042940140,2785,2785,2785,2785,0
20240308,151900,3042940140,2785,2785,2785,2775,132
20240308,151800,3042572800,2765,2775,2775,2765,4519
20240308,151700,3030055840,2770,2775,2790,2770,4759
20240308,151600,3016861820,2775,2775,2775,2770,7567
20240308,151500,2995900150,2775,2775,2775,2770,7465
20240308,151400,2975212220,2775,2780,2780,2770,7022
20240308,151300,2955726155,2775,2785,2790,2775,4802
20240308,151200,2942368205,2785,2785,2785,2780,10310
20240308,151100,2913698290,2780,2775,2780,2775,12048
20240308,151000,2880247940,2775,2780,2785,2775,5397
20240308,150900,2865264330,2785,2785,2785,2780,6961
20240308,150800,2845908430,2780,2785,2790,2780,7537
20240308,150700,2824920510,2790,2790,2800,2790,5106
20240308,150600,2810672070,2795,2800,2800,2795,11296
20240308,150500,2779097950,2800,2800,2800,2795,4402
20240308,150400,2766787620,2800,2800,2800,2795,1106
20240308,150300,2763692525,2795,2800,2800,2795,827
20240308,150200,2761377605,2805,2800,2810,2800,891
20240308,150100,2758877735,2805,2805,2810,2800,6213
20240308,150000,2741476855,2805,2810,2810,2805,1135
20240308,145900,2738291995,2810,2815,2815,2800,2010
20240308,145800,2732650075,2815,2805,2815,2800,1060
20240308,145700,2729672630,2805,2805,2805,2805,660
20240308,145600,2727821330,2800,2805,2810,2800,2570
20240308,145500,2720618355,2805,2805,2805,2800,931
20240308,145400,2718007245,2810,2805,2810,2800,1047
20240308,145300,2715068640,2810,2800,2810,2800,1790
20240308,145200,2710047290,2800,2800,2805,2800,636
20240308,145100,2708265470,2805,2795,2810,2795,1302
20240308,145000,2704615250,2795,2800,2800,2795,1410
20240308,144900,2700671105,2795,2810,2810,2795,4660
20240308,144800,2687623960,2810,2805,2810,2800,808
20240308,144700,2685357250,2810,2810,2815,2805,1159
20240308,144600,2682100440,2810,2810,2815,2805,898
20240308,144500,2679576670,2810,2810,2810,2800,812
20240308,144400,2677298115,2810,2810,2810,2800,834
20240308,144300,2674957255,2805,2805,2805,2800,1075
20240308,144200,2671941980,2805,2810,2810,2800,3052
20240308,144100,2663389080,2805,2810,2810,2805,1808
20240308,144000,2658314360,2810,2805,2810,2800,1083
20240308,143900,2655273350,2805,2805,2810,2805,473
20240308,143800,2653945425,2805,2810,2810,2805,1521
20240308,143700,2649674135,2810,2805,2810,2805,949
20240308,143600,2647010585,2805,2810,2810,2805,889
20240308,143500,2644512595,2805,2805,2810,2805,980
20240308,143400,2641761560,2805,2805,2810,2800,1671
20240308,143300,2637076575,2810,2805,2810,2800,1495
20240308,143200,2632882095,2805,2805,2810,2800,715
20240308,143100,2630873280,2810,2805,2810,2800,4517
20240308,143000,2618203915,2805,2800,2805,2795,1171
20240308,142900,2614924690,2805,2805,2810,2800,2249
20240308,142800,2608615270,2805,2805,2810,2805,708
20240308,142700,2606626635,2805,2805,2810,2800,1240
20240308,142600,2603150580,2805,2805,2805,2800,723
20240308,142500,2601125470,2805,2805,2810,2805,1653
20240308,142400,2596485990,2800,2805,2810,2800,1214
20240308,142300,2593079510,2805,2810,2810,2800,1017
20240308,142200,2590226920,2805,2805,2810,2805,2670
20240308,142100,2582735380,2810,2805,2810,2805,885
20240308,142000,2580251040,2805,2805,2810,2805,837
20240308,141900,2577902710,2805,2810,2810,2805,1471
20240308,141800,2573773915,2810,2805,2810,2805,1113
20240308,141700,2570650950,2805,2805,2805,2800,450
20240308,141600,2569389045,2805,2805,2805,2800,849
20240308,141500,2567007905,2805,2795,2805,2795,699
20240308,141400,2565052010,2795,2800,2800,2795,1595
20240308,141300,2560586945,2800,2800,2805,2800,719
20240308,141200,2558573010,2800,2800,2800,2800,1382
20240308,141100,2554703410,2800,2805,2805,2795,1212
20240308,141000,2551308590,2800,2800,2805,2800,673
20240308,140900,2549423410,2800,2800,2805,2800,869
20240308,140800,2546990070,2800,2800,2800,2800,486
20240308,140700,2545629270,2795,2805,2805,2795,990
20240308,140600,2542856545,2805,2800,2805,2795,861
20240308,140500,2540445630,2800,2800,2805,2795,1246
20240308,140400,2536957640,2795,2805,2805,2795,747
20240308,140300,2534863860,2805,2805,2810,2805,2448
20240308,140200,2527996965,2805,2805,2805,2800,541
20240308,140100,2526479975,2805,2800,2805,2800,920
20240308,140000,2523900975,2800,2805,2810,2800,650
20240308,135900,2522079265,2805,2800,2805,2800,1575
20240308,135800,2517665250,2800,2800,2805,2800,472
20240308,135700,2516343220,2800,2795,2805,2795,1244
20240308,135600,2512858645,2790,2790,2790,2785,1448
20240308,135500,2508822435,2790,2790,2800,2785,4385
20240308,135400,2496603445,2790,2800,2800,2790,2717
20240308,135300,2489010415,2795,2795,2800,2795,493
20240308,135200,2487632300,2795,2800,2805,2795,1782
20240308,135100,2482642485,2805,2805,2805,2800,869
20240308,135000,2480206670,2805,2800,2805,2800,270
20240308,134900,2479449600,2800,2800,2805,2795,1171
20240308,134800,2476167690,2805,2805,2810,2800,5270
20240308,134700,2461408395,2805,2805,2810,2805,1024
20240308,134600,2458535935,2800,2795,2800,2785,1071
20240308,134500,2455538845,2805,2805,2805,2795,1073
20240308,134400,2452531920,2805,2800,2805,2800,871
20240308,134300,2450092290,2785,2800,2805,2785,4644
20240308,134200,2437115170,2805,2800,2805,2800,11972
20240308,134100,2403541405,2805,2800,2810,2800,3259
20240308,134000,2394414475,2805,2805,2810,2805,593
20240308,133900,2392748785,2805,2805,2805,2795,1062
20240308,133800,2389775400,2805,2805,2810,2795,2962
20240308,133700,2381468725,2805,2810,2810,2795,1951
20240308,133600,2376000230,2810,2795,2810,2795,897
20240308,133500,2373483625,2800,2800,2805,2800,608
20240308,133400,2371779710,2795,2795,2800,2795,1077
20240308,133300,2368767115,2795,2785,2795,2785,2820
20240308,133200,2360888950,2785,2785,2795,2785,917
20240308,133100,2358328540,2790,2795,2795,2790,471
20240308,133000,2357013555,2795,2790,2795,2785,5704
20240308,132900,2341111590,2795,2790,2795,2790,1322
20240308,132800,2337420860,2795,2795,2795,2790,3852
20240308,132700,2326655225,2795,2795,2795,2790,1390
20240308,132600,2322772000,2795,2790,2795,2790,1426
20240308,132500,2318788285,2790,2790,2795,2790,828
20240308,132400,2316475670,2790,2800,2800,2790,4217
20240308,132300,2304704220,2795,2795,2800,2795,576
20240308,132200,2303093200,2805,2800,2805,2795,1627
20240308,132100,2298539980,2800,2800,2805,2795,2437
20240308,132000,2291723745,2800,2805,2805,2800,652
20240308,131900,2289896075,2800,2800,2805,2800,767
20240308,131800,2287747055,2805,2805,2810,2795,2772
20240308,131700,2279980770,2805,2800,2805,2795,705
20240308,131600,2278006490,2795,2795,2805,2795,688
20240308,131500,2276079870,2805,2795,2805,2790,1092
20240308,131400,2273027245,2800,2795,2800,2795,1317
20240308,131300,2269343355,2800,2795,2800,2795,390
20240308,131200,2268252415,2800,2790,2800,2790,1687
20240308,131100,2263538535,2795,2800,2800,2795,932
20240308,131000,2260931300,2800,2790,2800,2790,908
20240308,130900,2258393065,2790,2800,2800,2790,1808
20240308,130800,2253344260,2800,2790,2800,2790,1927
20240308,130700,2247961630,2790,2795,2795,2790,2133
20240308,130600,2242006880,2795,2810,2810,2795,5587
20240308,130500,2226387030,2800,2810,2815,2800,614
20240308,130400,2224664130,2815,2800,2825,2800,6170
20240308,130300,2207323760,2800,2790,2800,2790,2986
20240308,130200,2198979205,2790,2790,2790,2785,386
20240308,130100,2197902865,2790,2800,2800,2790,481
20240308,130000,2196557055,2800,2795,2800,2785,985
20240308,125900,2193806595,2785,2785,2795,2785,1652
20240308,125800,2189199990,2785,2790,2790,2785,574
20240308,125700,2187598830,2790,2785,2790,2785,762
20240308,125600,2185474665,2785,2790,2795,2785,591
20240308,125500,2183826025,2790,2785,2790,2785,5856
20240308,125400,2167514625,2790,2795,2795,2790,837
20240308,125300,2165177835,2795,2795,2800,2790,5862
20240308,125200,2148817285,2800,2800,2800,2795,907
20240308,125100,2146279615,2800,2800,2800,2790,468
20240308,125000,2144970985,2800,2805,2805,2795,1766
20240308,124900,2140027915,2810,2800,2810,2800,1238
20240308,124800,2136557045,2800,2795,2800,2795,1448
20240308,124700,2132505655,2800,2805,2805,2800,493
20240308,124600,2131123920,2800,2800,2810,2800,1490
20240308,124500,2126949455,2800,2795,2800,2795,2336
20240308,124400,2120416930,2795,2795,2800,2790,712
20240308,124300,2118427450,2795,2795,2805,2790,1177
20240308,124200,2115132845,2795,2800,2800,2790,994
20240308,124100,2112353530,2795,2795,2800,2790,1531
20240308,124000,2108073600,2795,2795,2800,2790,606
20240308,123900,2106379010,2795,2800,2800,2795,1167
20240308,123800,2103114200,2805,2800,2805,2800,1333
20240308,123700,2099379120,2800,2800,2805,2795,1118
20240308,123600,2096250095,2805,2800,2805,2800,707
20240308,123500,2094268215,2800,2805,2805,2800,5232
20240308,123400,2079611900,2805,2805,2805,2800,2063
20240308,123300,2073828380,2805,2805,2805,2800,2258
20240308,123200,2067500260,2805,2810,2815,2805,678
20240308,123100,2065595905,2810,2805,2815,2805,926
20240308,123000,2062994430,2805,2805,2810,2800,1170
20240308,122900,2059713015,2805,2805,2805,2805,733
20240308,122800,2057656950,2805,2800,2805,2800,959
20240308,122700,2054969985,2800,2800,2805,2795,948
20240308,122600,2052315545,2800,2800,2805,2795,949
20240308,122500,2049658290,2800,2795,2805,2795,447
20240308,122400,2048406310,2795,2795,2800,2790,1609
20240308,122300,2043912970,2795,2795,2805,2795,2179
20240308,122200,2037819595,2795,2795,2795,2790,2384
20240308,122100,2031166775,2800,2790,2800,2785,1274
20240308,122000,2027607645,2785,2790,2790,2785,845
20240308,121900,2025250395,2790,2795,2795,2785,1443
20240308,121800,2021222645,2795,2790,2795,2790,737
20240308,121700,2019165715,2795,2795,2800,2795,498
20240308,121600,2017773735,2795,2790,2800,2785,1131
20240308,121500,2014615175,2790,2790,2790,2785,1119
20240308,121400,2011494325,2790,2790,2800,2790,1141
20240308,121300,2008302525,2795,2790,2800,2790,1105
20240308,121200,2005216310,2790,2790,2805,2790,3762
20240308,121100,1994718010,2790,2805,2805,2790,1635
20240308,121000,1990153385,2785,2785,2805,2785,4342
20240308,120900,1978053720,2790,2795,2795,2790,999
20240308,120800,1975263375,2785,2795,2795,2785,1356
20240308,120700,1971480600,2790,2790,2790,2790,618
20240308,120600,1969756380,2795,2795,2795,2790,1706
20240308,120500,1964992035,2795,2800,2800,2790,5496
20240308,120400,1949653780,2795,2800,2800,2795,4290
20240308,120300,1937661070,2800,2800,2800,2795,551
20240308,120200,1936119070,2800,2805,2805,2800,7156
20240308,120100,1916081250,2805,2805,2815,2805,1451
20240308,120000,1912006055,2805,2815,2815,2800,688
20240308,115900,1910076065,2815,2810,2815,2805,869
20240308,115800,1907633840,2810,2800,2815,2800,1075
20240308,115700,1904621205,2800,2805,2810,2800,1262
20240308,115600,1901081350,2810,2810,2815,2805,911
20240308,115500,1898522390,2810,2805,2815,2805,631
20240308,115400,1896749900,2810,2810,2815,2810,904
20240308,115300,1894208425,2815,2815,2815,2800,1108
20240308,115200,1891098980,2815,2810,2815,2800,939
20240308,115100,1888462690,2810,2810,2810,2810,570
20240308,115000,1886860990,2810,2805,2810,2800,1783
20240308,114900,1881857565,2805,2805,2805,2800,948
20240308,114800,1879200530,2805,2800,2810,2800,1096
20240308,114700,1876127535,2805,2805,2810,2805,2380
20240308,114600,1869449320,2810,2810,2810,2800,1884
20240308,114500,1864166175,2810,2810,2810,2805,785
20240308,114400,1861962760,2805,2810,2810,2805,619
20240308,114300,1860223925,2815,2810,2815,2800,3076
20240308,114200,1851592800,2815,2810,2815,2805,1132
20240308,114100,1848412315,2810,2810,2810,2805,851
20240308,114000,1846024550,2810,2810,2810,2805,656
20240308,113900,1844182205,2810,2805,2810,2800,1162
20240308,113800,1840922400,2805,2815,2815,2800,1920
20240308,113700,1835536820,2810,2810,2810,2810,1693
20240308,113600,1830779490,2815,2805,2815,2805,1461
20240308,113500,1826677330,2805,2805,2805,2800,780
20240308,113400,1824491125,2805,2815,2820,2805,3630
20240308,113300,1814295190,2820,2810,2820,2810,756
20240308,113200,1812165805,2810,2810,2815,2810,1066
20240308,113100,1809166940,2810,2810,2815,2805,911
20240308,113000,1806607265,2810,2805,2815,2805,421
20240308,112900,1805424375,2810,2805,2810,2805,782
20240308,112800,1803227785,2805,2810,2810,2805,1509
20240308,112700,1798990025,2810,2810,2810,2805,1385
20240308,112600,1795100465,2810,2810,2815,2810,1585
20240308,112500,1790644060,2815,2810,2815,2810,917
20240308,112400,1788066585,2810,2805,2810,2805,1266
20240308,112300,1784511425,2805,2805,2810,2805,1475
20240308,112200,1780369020,2805,2800,2810,2800,1083
20240308,112100,1777330370,2800,2805,2810,2800,992
20240308,112000,1774545495,2800,2805,2810,2800,636
20240308,111900,1772761570,2810,2805,2810,2800,2015
20240308,111800,1767109975,2805,2805,2805,2800,827
20240308,111700,1764791270,2805,2805,2810,2800,1250
20240308,111600,1761283815,2800,2810,2810,2800,646
20240308,111500,1759471790,2805,2800,2805,2790,6119
20240308,111400,1742375615,2790,2805,2805,2790,1871
20240308,111300,1737141620,2800,2800,2805,2800,880
20240308,111200,1734675670,2795,2800,2805,2790,700
20240308,111100,1732716970,2800,2790,2805,2790,710
20240308,111000,1730734015,2795,2795,2795,2790,2339
20240308,110900,1724199940,2795,2800,2800,2790,887
20240308,110800,1721722130,2800,2805,2805,2795,1001
20240308,110700,1718917965,2805,2800,2810,2800,927
20240308,110600,1716319555,2805,2800,2805,2800,782
20240308,110500,1714126695,2795,2795,2800,2790,715
20240308,110400,1712126555,2795,2790,2795,2790,781
20240308,110300,1709945805,2795,2800,2805,2790,8013
20240308,110200,1687569835,2795,2795,2805,2795,2533
20240308,110100,1680484820,2795,2800,2805,2795,2902
20240308,110000,1672359435,2805,2805,2805,2800,1734
20240308,105900,1667499550,2800,2800,2805,2800,893
20240308,105800,1664996295,2800,2800,2805,2795,2107
20240308,105700,1659097130,2795,2805,2810,2795,11737
20240308,105600,1626220380,2810,2810,2815,2810,4618
20240308,105500,1613242040,2815,2815,2815,2810,11572
20240308,105400,1580688230,2820,2825,2825,2820,9530
20240308,105300,1553801605,2825,2825,2835,2825,1462
20240308,105200,1549662875,2830,2830,2835,2830,721
20240308,105100,1547621720,2835,2830,2835,2825,2482
20240308,105000,1540597050,2830,2830,2840,2830,2302
20240308,104900,1534074340,2830,2835,2840,2830,3855
20240308,104800,1523144815,2835,2840,2845,2835,1814
20240308,104700,1517994955,2840,2840,2845,2835,3169
20240308,104600,1508995835,2845,2840,2845,2835,2881
20240308,104500,1500815140,2835,2835,2845,2835,2020
20240308,104400,1495083200,2835,2840,2845,2835,1214
20240308,104300,1491632170,2840,2840,2845,2840,890
20240308,104200,1489103890,2835,2835,2840,2835,1824
20240308,104100,1483929210,2835,2840,2840,2835,719
20240308,104000,1481888715,2840,2845,2845,2835,8487
20240308,103900,1457789280,2840,2835,2845,2835,5150
20240308,103800,1443163685,2840,2835,2840,2835,4003
20240308,103700,1431796020,2835,2840,2840,2830,1060
20240308,103600,1428787295,2840,2840,2840,2830,3633
20240308,103500,1418485560,2835,2835,2840,2835,1093
20240308,103400,1415384670,2835,2835,2840,2835,1255
20240308,103300,1411825720,2835,2840,2840,2835,2950
20240308,103200,1403453955,2835,2840,2840,2835,521
20240308,103100,1401974630,2835,2840,2840,2835,997
20240308,103000,1399144210,2835,2835,2840,2835,1295
20240308,102900,1395469405,2835,2835,2840,2835,1151
20240308,102800,1392201230,2830,2835,2835,2830,854
20240308,102700,1389781045,2835,2835,2835,2830,866
20240308,102600,1387326380,2835,2835,2840,2835,1079
20240308,102500,1384265800,2835,2830,2835,2830,1619
20240308,102400,1379677345,2830,2830,2835,2830,569
20240308,102300,1378064700,2830,2830,2835,2830,1509
20240308,102200,1373790675,2830,2830,2835,2830,1410
20240308,102100,1369794760,2830,2825,2835,2825,974
20240308,102000,1367038470,2825,2830,2830,2825,892
20240308,101900,1364515495,2830,2825,2830,2825,337
20240308,101800,1363563215,2825,2825,2830,2825,1323
20240308,101700,1359824630,2825,2830,2830,2825,1885
20240308,101600,1354499095,2825,2830,2830,2825,1420
20240308,101500,1350483285,2830,2840,2840,2830,4483
20240308,101400,1337782925,2840,2840,2840,2835,848
20240308,101300,1335375015,2835,2830,2835,2830,1351
20240308,101200,1331549245,2830,2830,2835,2830,766
20240308,101100,1329378515,2830,2835,2845,2830,6690
20240308,101000,1310395875,2840,2840,2840,2835,803
20240308,100900,1308116670,2835,2835,2845,2835,2676
20240308,100800,1300516850,2835,2845,2845,2835,1932
20240308,100700,1295030055,2845,2840,2845,2840,2275
20240308,100600,1288561835,2845,2845,2845,2840,2945
20240308,100500,1280186310,2845,2840,2845,2840,5773
20240308,100400,1263768050,2840,2845,2845,2840,7273
20240308,100300,1243098305,2845,2845,2845,2840,1733
20240308,100200,1238169910,2845,2845,2850,2840,4688
20240308,100100,1224831430,2845,2845,2850,2845,11569
20240308,100000,1191897380,2840,2840,2840,2835,4160
20240308,095900,1180083330,2840,2840,2840,2835,744
20240308,095800,1177970375,2840,2840,2840,2835,4687
20240308,095700,1164659795,2840,2830,2840,2825,10266
20240308,095600,1135578105,2825,2830,2830,2825,5153
20240308,095500,1121016105,2825,2830,2830,2825,3012
20240308,095400,1112497145,2830,2825,2830,2825,1278
20240308,095300,1108881260,2830,2825,2830,2825,5455
20240308,095200,1093459750,2825,2830,2830,2825,3181
20240308,095100,1084470530,2830,2820,2830,2820,3995
20240308,095000,1073186755,2820,2820,2825,2820,873
20240308,094900,1070724735,2820,2820,2825,2815,2674
20240308,094800,1063172930,2820,2825,2830,2820,4767
20240308,094700,1049711975,2825,2830,2830,2825,1470
20240308,094600,1045556900,2830,2830,2830,2825,930
20240308,094500,1042927175,2825,2825,2830,2825,1438
20240308,094400,1038861185,2825,2830,2830,2825,3081
20240308,094300,1030154155,2830,2825,2830,2815,6251
20240308,094200,1012507130,2825,2820,2830,2820,6582
20240308,094100,993918830,2820,2815,2825,2810,5776
20240308,094000,977655525,2815,2825,2830,2815,2691
20240308,093900,970072145,2825,2820,2830,2820,1966
20240308,093800,964519075,2825,2820,2830,2820,949
20240308,093700,961839300,2820,2820,2830,2815,1219
20240308,093600,958394215,2805,2810,2820,2805,2002
20240308,093500,952763480,2810,2815,2815,2805,2894
20240308,093400,944639790,2815,2830,2835,2810,10120
20240308,093300,916038350,2830,2830,2835,2830,3187
20240308,093200,907012795,2835,2835,2835,2830,2304
20240308,093100,900488095,2830,2830,2835,2825,3856
20240308,093000,889572115,2830,2830,2835,2820,5676
20240308,092900,873537005,2830,2820,2830,2820,3983
20240308,092800,862265735,2820,2810,2825,2790,38706
20240308,092700,753390535,2810,2805,2810,2800,2865
20240308,092600,745353525,2805,2800,2805,2800,982
20240308,092500,742602900,2800,2795,2800,2795,3344
20240308,092400,733248935,2800,2810,2810,2795,3143
20240308,092300,724446305,2810,2800,2810,2790,2453
20240308,092200,717589905,2800,2805,2810,2800,2229
20240308,092100,711342910,2810,2815,2820,2805,2221
20240308,092000,705103280,2815,2810,2820,2810,2237
20240308,091900,698802655,2810,2790,2810,2780,9788
20240308,091800,671413440,2800,2830,2830,2790,15271
20240308,091700,628402005,2830,2835,2835,2830,4623
20240308,091600,615306680,2830,2815,2835,2815,29928
20240308,091500,530844460,2820,2800,2820,2800,11833
20240308,091400,497602690,2805,2790,2805,2785,11403
20240308,091300,465736860,2785,2790,2795,2780,4496
20240308,091200,453211155,2785,2760,2800,2760,4897
20240308,091100,439622370,2760,2755,2760,2745,7018
20240308,091000,420322755,2750,2765,2770,2750,9598
20240308,090900,393865965,2770,2760,2770,2760,790
20240308,090800,391679070,2755,2775,2775,2750,23113
20240308,090700,327854270,2775,2785,2795,2775,17296
20240308,090600,279708660,2785,2810,2810,2785,8454
20240308,090500,256113475,2810,2795,2810,2795,8639
20240308,090400,231905355,2790,2785,2810,2780,15868
20240308,090300,187515875,2790,2780,2790,2770,10420
20240308,090200,158531150,2780,2755,2780,2755,20981
20240308,090100,100282515,2760,2750,2760,2735,1401
20240308,090000,96441645,2740,2775,2775,2740,34817