stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,195900,1963784540,2790,2790,2790,2790,8432
20240311,195800,1963784540,2790,2790,2790,2790,0
20240311,195700,1963784540,2790,2790,2790,2790,0
20240311,195600,1963784540,2790,2790,2790,2790,0
20240311,195500,1963784540,2790,2790,2790,2790,0
20240311,195400,1963784540,2790,2790,2790,2790,0
20240311,195300,1963784540,2790,2790,2790,2790,0
20240311,195200,1963784540,2790,2790,2790,2790,0
20240311,195100,1963784540,2790,2790,2790,2790,0
20240311,195000,1963784540,2790,2790,2790,2790,0
20240311,194900,1963784540,2790,2790,2790,2790,0
20240311,194800,1963784540,2790,2790,2790,2790,0
20240311,194700,1963784540,2790,2790,2790,2790,0
20240311,194600,1963784540,2790,2790,2790,2790,0
20240311,194500,1963784540,2790,2790,2790,2790,0
20240311,194400,1963784540,2790,2790,2790,2790,0
20240311,194300,1963784540,2790,2790,2790,2790,0
20240311,194200,1963784540,2790,2790,2790,2790,0
20240311,194100,1963784540,2790,2790,2790,2790,0
20240311,194000,1963784540,2790,2790,2790,2790,0
20240311,193900,1963784540,2790,2790,2790,2790,0
20240311,193800,1963784540,2790,2790,2790,2790,0
20240311,193700,1963784540,2790,2790,2790,2790,0
20240311,193600,1963784540,2790,2790,2790,2790,0
20240311,193500,1963784540,2790,2790,2790,2790,0
20240311,193400,1963784540,2790,2790,2790,2790,0
20240311,193300,1963784540,2790,2790,2790,2790,0
20240311,193200,1963784540,2790,2790,2790,2790,0
20240311,193100,1963784540,2790,2790,2790,2790,0
20240311,193000,1963784540,2790,2790,2790,2790,0
20240311,192900,1963784540,2790,2790,2790,2790,8432
20240311,192800,1963784540,2790,2790,2790,2790,0
20240311,192700,1963784540,2790,2790,2790,2790,0
20240311,192600,1963784540,2790,2790,2790,2790,0
20240311,192500,1963784540,2790,2790,2790,2790,0
20240311,192400,1963784540,2790,2790,2790,2790,0
20240311,192300,1963784540,2790,2790,2790,2790,0
20240311,192200,1963784540,2790,2790,2790,2790,0
20240311,192100,1963784540,2790,2790,2790,2790,0
20240311,192000,1963784540,2790,2790,2790,2790,0
20240311,191900,1963784540,2790,2790,2790,2790,0
20240311,191800,1963784540,2790,2790,2790,2790,0
20240311,191700,1963784540,2790,2790,2790,2790,0
20240311,191600,1963784540,2790,2790,2790,2790,0
20240311,191500,1963784540,2790,2790,2790,2790,0
20240311,191400,1963784540,2790,2790,2790,2790,0
20240311,191300,1963784540,2790,2790,2790,2790,0
20240311,191200,1963784540,2790,2790,2790,2790,0
20240311,191100,1963784540,2790,2790,2790,2790,0
20240311,191000,1963784540,2790,2790,2790,2790,0
20240311,190900,1963784540,2790,2790,2790,2790,0
20240311,190800,1963784540,2790,2790,2790,2790,0
20240311,190700,1963784540,2790,2790,2790,2790,0
20240311,190600,1963784540,2790,2790,2790,2790,0
20240311,190500,1963784540,2790,2790,2790,2790,0
20240311,190400,1963784540,2790,2790,2790,2790,0
20240311,190300,1963784540,2790,2790,2790,2790,0
20240311,190200,1963784540,2790,2790,2790,2790,0
20240311,190100,1963784540,2790,2790,2790,2790,0
20240311,190000,1963784540,2790,2790,2790,2790,0
20240311,185900,1963784540,2790,2790,2790,2790,8432
20240311,185800,1963784540,2790,2790,2790,2790,0
20240311,185700,1963784540,2790,2790,2790,2790,0
20240311,185600,1963784540,2790,2790,2790,2790,0
20240311,185500,1963784540,2790,2790,2790,2790,0
20240311,185400,1963784540,2790,2790,2790,2790,0
20240311,185300,1963784540,2790,2790,2790,2790,0
20240311,185200,1963784540,2790,2790,2790,2790,0
20240311,185100,1963784540,2790,2790,2790,2790,0
20240311,185000,1963784540,2790,2790,2790,2790,0
20240311,184900,1963784540,2790,2790,2790,2790,0
20240311,184800,1963784540,2790,2790,2790,2790,0
20240311,184700,1963784540,2790,2790,2790,2790,0
20240311,184600,1963784540,2790,2790,2790,2790,0
20240311,184500,1963784540,2790,2790,2790,2790,0
20240311,184400,1963784540,2790,2790,2790,2790,0
20240311,184300,1963784540,2790,2790,2790,2790,0
20240311,184200,1963784540,2790,2790,2790,2790,0
20240311,184100,1963784540,2790,2790,2790,2790,0
20240311,184000,1963784540,2790,2790,2790,2790,0
20240311,183900,1963784540,2790,2790,2790,2790,0
20240311,183800,1963784540,2790,2790,2790,2790,0
20240311,183700,1963784540,2790,2790,2790,2790,0
20240311,183600,1963784540,2790,2790,2790,2790,0
20240311,183500,1963784540,2790,2790,2790,2790,0
20240311,183400,1963784540,2790,2790,2790,2790,0
20240311,183300,1963784540,2790,2790,2790,2790,0
20240311,183200,1963784540,2790,2790,2790,2790,0
20240311,183100,1963784540,2790,2790,2790,2790,0
20240311,183000,1963784540,2790,2790,2790,2790,0
20240311,182900,1963784540,2790,2790,2790,2790,8432
20240311,182800,1963784540,2790,2790,2790,2790,0
20240311,182700,1963784540,2790,2790,2790,2790,0
20240311,182600,1963784540,2790,2790,2790,2790,0
20240311,182500,1963784540,2790,2790,2790,2790,0
20240311,182400,1963784540,2790,2790,2790,2790,0
20240311,182300,1963784540,2790,2790,2790,2790,0
20240311,182200,1963784540,2790,2790,2790,2790,0
20240311,182100,1963784540,2790,2790,2790,2790,0
20240311,182000,1963784540,2790,2790,2790,2790,0
20240311,181900,1963784540,2790,2790,2790,2790,0
20240311,181800,1963784540,2790,2790,2790,2790,0
20240311,181700,1963784540,2790,2790,2790,2790,0
20240311,181600,1963784540,2790,2790,2790,2790,0
20240311,181500,1963784540,2790,2790,2790,2790,0
20240311,181400,1963784540,2790,2790,2790,2790,0
20240311,181300,1963784540,2790,2790,2790,2790,0
20240311,181200,1963784540,2790,2790,2790,2790,0
20240311,181100,1963784540,2790,2790,2790,2790,0
20240311,181000,1963784540,2790,2790,2790,2790,0
20240311,180900,1963784540,2790,2790,2790,2790,0
20240311,180800,1963784540,2790,2790,2790,2790,0
20240311,180700,1963784540,2790,2790,2790,2790,0
20240311,180600,1963784540,2790,2790,2790,2790,0
20240311,180500,1963784540,2790,2790,2790,2790,0
20240311,180400,1963784540,2790,2790,2790,2790,0
20240311,180300,1963784540,2790,2790,2790,2790,0
20240311,180200,1963784540,2790,2790,2790,2790,0
20240311,180100,1963784540,2790,2790,2790,2790,0
20240311,180000,1963784540,2790,2790,2790,2790,0
20240311,175900,1963784540,2790,2790,2790,2790,8432
20240311,175800,1963784540,2790,2790,2790,2790,0
20240311,175700,1963784540,2790,2790,2790,2790,0
20240311,175600,1963784540,2790,2790,2790,2790,0
20240311,175500,1963784540,2790,2790,2790,2790,0
20240311,175400,1963784540,2790,2790,2790,2790,0
20240311,175300,1963784540,2790,2790,2790,2790,0
20240311,175200,1963784540,2790,2790,2790,2790,0
20240311,175100,1963784540,2790,2790,2790,2790,0
20240311,175000,1963784540,2790,2790,2790,2790,0
20240311,174900,1963784540,2790,2790,2790,2790,0
20240311,174800,1963784540,2790,2790,2790,2790,0
20240311,174700,1963784540,2790,2790,2790,2790,0
20240311,174600,1963784540,2790,2790,2790,2790,0
20240311,174500,1963784540,2790,2790,2790,2790,0
20240311,174400,1963784540,2790,2790,2790,2790,0
20240311,174300,1963784540,2790,2790,2790,2790,0
20240311,174200,1963784540,2790,2790,2790,2790,0
20240311,174100,1963784540,2790,2790,2790,2790,0
20240311,174000,1963784540,2790,2790,2790,2790,0
20240311,173900,1963784540,2790,2790,2790,2790,0
20240311,173800,1963784540,2790,2790,2790,2790,0
20240311,173700,1963784540,2790,2790,2790,2790,0
20240311,173600,1963784540,2790,2790,2790,2790,0
20240311,173500,1963784540,2790,2790,2790,2790,0
20240311,173400,1963784540,2790,2790,2790,2790,0
20240311,173300,1963784540,2790,2790,2790,2790,0
20240311,173200,1963784540,2790,2790,2790,2790,0
20240311,173100,1963784540,2790,2790,2790,2790,0
20240311,173000,1963784540,2790,2790,2790,2790,0
20240311,172900,1963784540,2790,2790,2790,2790,8432
20240311,172800,1963784540,2790,2790,2790,2790,0
20240311,172700,1963784540,2790,2790,2790,2790,0
20240311,172600,1963784540,2790,2790,2790,2790,0
20240311,172500,1963784540,2790,2790,2790,2790,0
20240311,172400,1963784540,2790,2790,2790,2790,0
20240311,172300,1963784540,2790,2790,2790,2790,0
20240311,172200,1963784540,2790,2790,2790,2790,0
20240311,172100,1963784540,2790,2790,2790,2790,0
20240311,172000,1963784540,2790,2790,2790,2790,0
20240311,171900,1963784540,2790,2790,2790,2790,0
20240311,171800,1963784540,2790,2790,2790,2790,0
20240311,171700,1963784540,2790,2790,2790,2790,0
20240311,171600,1963784540,2790,2790,2790,2790,0
20240311,171500,1963784540,2790,2790,2790,2790,0
20240311,171400,1963784540,2790,2790,2790,2790,0
20240311,171300,1963784540,2790,2790,2790,2790,0
20240311,171200,1963784540,2790,2790,2790,2790,0
20240311,171100,1963784540,2790,2790,2790,2790,0
20240311,171000,1963784540,2790,2790,2790,2790,0
20240311,170900,1963784540,2790,2790,2790,2790,0
20240311,170800,1963784540,2790,2790,2790,2790,0
20240311,170700,1963784540,2790,2790,2790,2790,0
20240311,170600,1963784540,2790,2790,2790,2790,0
20240311,170500,1963784540,2790,2790,2790,2790,0
20240311,170400,1963784540,2790,2790,2790,2790,0
20240311,170300,1963784540,2790,2790,2790,2790,0
20240311,170200,1963784540,2790,2790,2790,2790,0
20240311,170100,1963784540,2790,2790,2790,2790,0
20240311,170000,1963784540,2790,2790,2790,2790,0
20240311,165900,1963784540,2790,2790,2790,2790,8432
20240311,165800,1963784540,2790,2790,2790,2790,0
20240311,165700,1963784540,2790,2790,2790,2790,0
20240311,165600,1963784540,2790,2790,2790,2790,0
20240311,165500,1963784540,2790,2790,2790,2790,0
20240311,165400,1963784540,2790,2790,2790,2790,0
20240311,165300,1963784540,2790,2790,2790,2790,0
20240311,165200,1963784540,2790,2790,2790,2790,0
20240311,165100,1963784540,2790,2790,2790,2790,0
20240311,165000,1963784540,2790,2790,2790,2790,0
20240311,164900,1963784540,2790,2790,2790,2790,0
20240311,164800,1963784540,2790,2790,2790,2790,0
20240311,164700,1963784540,2790,2790,2790,2790,0
20240311,164600,1963784540,2790,2790,2790,2790,0
20240311,164500,1963784540,2790,2790,2790,2790,0
20240311,164400,1963784540,2790,2790,2790,2790,0
20240311,164300,1963784540,2790,2790,2790,2790,0
20240311,164200,1963784540,2790,2790,2790,2790,0
20240311,164100,1963784540,2790,2790,2790,2790,0
20240311,164000,1963784540,2790,2790,2790,2790,0
20240311,163900,1963784540,2790,2790,2790,2790,0
20240311,163800,1963784540,2790,2790,2790,2790,0
20240311,163700,1963784540,2790,2790,2790,2790,0
20240311,163600,1963784540,2790,2790,2790,2790,0
20240311,163500,1963784540,2790,2790,2790,2790,0
20240311,163400,1963784540,2790,2790,2790,2790,0
20240311,163300,1963784540,2790,2790,2790,2790,0
20240311,163200,1963784540,2790,2790,2790,2790,0
20240311,163100,1963784540,2790,2790,2790,2790,0
20240311,163000,1963784540,2790,2790,2790,2790,0
20240311,162900,1963784540,2790,2790,2790,2790,8432
20240311,162800,1963784540,2790,2790,2790,2790,0
20240311,162700,1963784540,2790,2790,2790,2790,0
20240311,162600,1963784540,2790,2790,2790,2790,0
20240311,162500,1963784540,2790,2790,2790,2790,0
20240311,162400,1963784540,2790,2790,2790,2790,0
20240311,162300,1963784540,2790,2790,2790,2790,0
20240311,162200,1963784540,2790,2790,2790,2790,0
20240311,162100,1963784540,2790,2790,2790,2790,0
20240311,162000,1963784540,2790,2790,2790,2790,0
20240311,161900,1963784540,2790,2790,2790,2790,0
20240311,161800,1963784540,2790,2790,2790,2790,0
20240311,161700,1963784540,2790,2790,2790,2790,0
20240311,161600,1963784540,2790,2790,2790,2790,0
20240311,161500,1963784540,2790,2790,2790,2790,0
20240311,161400,1963784540,2790,2790,2790,2790,0
20240311,161300,1963784540,2790,2790,2790,2790,0
20240311,161200,1963784540,2790,2790,2790,2790,0
20240311,161100,1963784540,2790,2790,2790,2790,0
20240311,161000,1963784540,2790,2790,2790,2790,0
20240311,160900,1963784540,2790,2790,2790,2790,0
20240311,160800,1963784540,2790,2790,2790,2790,0
20240311,160700,1963784540,2790,2790,2790,2790,0
20240311,160600,1963784540,2790,2790,2790,2790,0
20240311,160500,1963784540,2790,2790,2790,2790,0
20240311,160400,1963784540,2790,2790,2790,2790,0
20240311,160300,1963784540,2790,2790,2790,2790,0
20240311,160200,1963784540,2790,2790,2790,2790,0
20240311,160100,1963784540,2790,2790,2790,2790,0
20240311,160000,1963784540,2790,2790,2790,2790,0
20240311,155900,1963784540,2790,2790,2790,2790,8432
20240311,155800,1963784540,2790,2790,2790,2790,0
20240311,155700,1963784540,2790,2790,2790,2790,0
20240311,155600,1963784540,2790,2790,2790,2790,0
20240311,155500,1963784540,2790,2790,2790,2790,0
20240311,155400,1963784540,2790,2790,2790,2790,0
20240311,155300,1963784540,2790,2790,2790,2790,0
20240311,155200,1963784540,2790,2790,2790,2790,0
20240311,155100,1963784540,2790,2790,2790,2790,0
20240311,155000,1963784540,2790,2790,2790,2790,0
20240311,154900,1963784540,2790,2790,2790,2790,0
20240311,154800,1963784540,2790,2790,2790,2790,0
20240311,154700,1963784540,2790,2790,2790,2790,0
20240311,154600,1963784540,2790,2790,2790,2790,0
20240311,154500,1963784540,2790,2790,2790,2790,0
20240311,154400,1963784540,2790,2790,2790,2790,0
20240311,154300,1963784540,2790,2790,2790,2790,0
20240311,154200,1963784540,2790,2790,2790,2790,0
20240311,154100,1963784540,2790,2790,2790,2790,0
20240311,154000,1963784540,2790,2790,2790,2790,0
20240311,153900,1963784540,2790,2790,2790,2790,0
20240311,153800,1963784540,2790,2790,2790,2790,0
20240311,153700,1963784540,2790,2790,2790,2790,0
20240311,153600,1963784540,2790,2790,2790,2790,0
20240311,153500,1963784540,2790,2790,2790,2790,0
20240311,153400,1963784540,2790,2790,2790,2790,0
20240311,153300,1963784540,2790,2790,2790,2790,0
20240311,153200,1963784540,2790,2790,2790,2790,0
20240311,153100,1963784540,2790,2790,2790,2790,0
20240311,153000,1963784540,2790,2790,2790,2790,8432
20240311,152900,1940259260,2795,2795,2795,2795,0
20240311,152800,1940259260,2795,2795,2795,2795,0
20240311,152700,1940259260,2795,2795,2795,2795,0
20240311,152600,1940259260,2795,2795,2795,2795,0
20240311,152500,1940259260,2795,2795,2795,2795,0
20240311,152400,1940259260,2795,2795,2795,2795,0
20240311,152300,1940259260,2795,2795,2795,2795,0
20240311,152200,1940259260,2795,2795,2795,2795,0
20240311,152100,1940259260,2795,2795,2795,2795,0
20240311,152000,1940259260,2795,2795,2795,2795,0
20240311,151900,1940259260,2795,2795,2800,2795,647
20240311,151800,1938450235,2800,2800,2800,2795,1001
20240311,151700,1935649935,2800,2800,2800,2795,880
20240311,151600,1933185945,2800,2800,2800,2800,307
20240311,151500,1932326345,2800,2795,2800,2795,260
20240311,151400,1931598770,2800,2800,2800,2795,554
20240311,151300,1930048805,2795,2795,2800,2795,501
20240311,151200,1928647365,2795,2795,2795,2790,768
20240311,151100,1926500810,2795,2790,2795,2790,188
20240311,151000,1925975370,2795,2800,2800,2795,286
20240311,150900,1925175475,2795,2795,2800,2795,1891
20240311,150800,1919889420,2800,2800,2800,2795,474
20240311,150700,1918562650,2800,2795,2800,2790,1655
20240311,150600,1913936870,2795,2795,2795,2795,161
20240311,150500,1913486875,2795,2800,2800,2790,2180
20240311,150400,1907393420,2800,2800,2800,2795,686
20240311,150300,1905473680,2800,2800,2800,2800,95
20240311,150200,1905207680,2800,2800,2800,2795,784
20240311,150100,1903013990,2800,2800,2800,2800,237
20240311,150000,1902350390,2795,2800,2800,2795,245
20240311,145900,1901664395,2800,2790,2800,2790,1736
20240311,145800,1896806980,2795,2795,2795,2790,4262
20240311,145700,1884894695,2790,2795,2795,2790,234
20240311,145600,1884240685,2795,2795,2795,2790,1487
20240311,145500,1880090240,2790,2790,2795,2790,147
20240311,145400,1879679550,2790,2790,2795,2790,606
20240311,145300,1877986375,2795,2795,2795,2790,79
20240311,145200,1877765630,2795,2795,2795,2790,837
20240311,145100,1875426235,2795,2800,2800,2795,4582
20240311,145000,1862614920,2800,2800,2800,2795,525
20240311,144900,1861144940,2800,2800,2800,2795,469
20240311,144800,1859831755,2800,2795,2800,2795,267
20240311,144700,1859084625,2800,2800,2800,2795,685
20240311,144600,1857166635,2795,2795,2800,2795,645
20240311,144500,1855363290,2800,2800,2805,2795,442
20240311,144400,1854125670,2800,2800,2800,2795,1131
20240311,144300,1850958880,2800,2800,2800,2795,439
20240311,144200,1849729700,2795,2805,2805,2795,2222
20240311,144100,1843515120,2800,2795,2805,2795,579
20240311,144000,1841893300,2800,2800,2800,2795,403
20240311,143900,1840764920,2800,2800,2800,2795,212
20240311,143800,1840171330,2800,2800,2805,2795,3199
20240311,143700,1831214030,2800,2805,2805,2800,149
20240311,143600,1830796110,2800,2805,2805,2800,296
20240311,143500,1829965850,2805,2805,2805,2800,177
20240311,143400,1829469385,2800,2805,2805,2800,267
20240311,143300,1828720460,2805,2800,2805,2800,71
20240311,143200,1828521345,2805,2805,2805,2800,398
20240311,143100,1827405385,2805,2810,2810,2805,1929
20240311,143000,1821992735,2810,2810,2810,2805,268
20240311,142900,1821239675,2810,2805,2810,2805,90
20240311,142800,1820986795,2810,2810,2810,2805,553
20240311,142700,1819432885,2810,2805,2810,2805,1944
20240311,142600,1813979235,2805,2805,2805,2800,41
20240311,142500,1813864240,2800,2805,2805,2800,562
20240311,142400,1812288350,2800,2800,2800,2795,1930
20240311,142300,1806884360,2800,2805,2805,2800,225
20240311,142200,1806253285,2805,2805,2805,2800,110
20240311,142100,1805944750,2810,2810,2810,2805,784
20240311,142000,1803742140,2810,2805,2810,2805,116
20240311,141900,1803416210,2810,2805,2810,2805,255
20240311,141800,1802699680,2810,2810,2810,2805,553
20240311,141700,1801147980,2810,2810,2810,2805,331
20240311,141600,1800217885,2805,2810,2810,2805,345
20240311,141500,1799248735,2805,2805,2810,2805,280
20240311,141400,1798463160,2810,2810,2810,2805,242
20240311,141300,1797783160,2810,2810,2810,2805,414
20240311,141200,1796619835,2810,2805,2810,2805,431
20240311,141100,1795408755,2805,2805,2810,2805,1214
20240311,141000,1792003180,2810,2810,2810,2805,445
20240311,140900,1790752740,2810,2810,2810,2805,312
20240311,140800,1789876040,2810,2810,2810,2805,208
20240311,140700,1789291570,2805,2800,2805,2800,1009
20240311,140600,1786461335,2805,2805,2805,2800,407
20240311,140500,1785319715,2805,2805,2805,2800,175
20240311,140400,1784828850,2805,2800,2805,2800,499
20240311,140300,1783429675,2800,2805,2805,2800,387
20240311,140200,1782344575,2805,2805,2805,2800,207
20240311,140100,1781763950,2805,2805,2805,2800,293
20240311,140000,1780942105,2800,2805,2805,2800,619
20240311,135900,1779208615,2800,2805,2805,2800,305
20240311,135800,1778353145,2805,2800,2805,2800,641
20240311,135700,1776556995,2800,2805,2805,2800,231
20240311,135600,1775909170,2805,2805,2805,2800,95
20240311,135500,1775642735,2800,2800,2805,2800,558
20240311,135400,1774078570,2805,2805,2805,2800,1346
20240311,135300,1770309055,2805,2805,2805,2800,274
20240311,135200,1769540775,2805,2805,2805,2800,528
20240311,135100,1768059755,2800,2805,2805,2800,259
20240311,135000,1767333310,2800,2810,2810,2800,295
20240311,134900,1766505370,2810,2810,2810,2805,259
20240311,134800,1765778330,2810,2810,2810,2805,617
20240311,134700,1764044585,2810,2805,2810,2805,256
20240311,134600,1763325245,2805,2810,2810,2805,361
20240311,134500,1762310880,2810,2810,2810,2805,972
20240311,134400,1759579585,2810,2810,2810,2805,391
20240311,134300,1758480895,2805,2810,2810,2805,1596
20240311,134200,1754003110,2810,2805,2810,2805,215
20240311,134100,1753398995,2810,2810,2810,2805,151
20240311,134000,1752974695,2810,2805,2810,2805,358
20240311,133900,1751968765,2810,2810,2810,2805,1012
20240311,133800,1749125615,2810,2805,2810,2805,85
20240311,133700,1748887020,2805,2805,2805,2800,270
20240311,133600,1748129700,2805,2805,2805,2805,258
20240311,133500,1747406010,2800,2805,2805,2795,1795
20240311,133400,1742382425,2805,2800,2805,2800,116
20240311,133300,1742057070,2805,2805,2805,2800,811
20240311,133200,1739782615,2805,2805,2805,2800,967
20240311,133100,1737073090,2805,2800,2805,2800,466
20240311,133000,1735766970,2800,2810,2810,2800,519
20240311,132900,1734311160,2810,2815,2815,2810,2207
20240311,132800,1728108335,2815,2815,2815,2815,274
20240311,132700,1727337025,2815,2815,2815,2810,160
20240311,132600,1726886735,2815,2815,2815,2810,254
20240311,132500,1726171730,2815,2815,2815,2810,624
20240311,132400,1724415175,2815,2815,2815,2810,1482
20240311,132300,1720243395,2815,2815,2815,2810,55
20240311,132200,1720088580,2815,2815,2815,2810,643
20240311,132100,1718278920,2815,2805,2815,2805,986
20240311,132000,1715507040,2810,2815,2815,2810,2447
20240311,131900,1708628880,2815,2815,2815,2810,206
20240311,131800,1708049000,2815,2810,2815,2810,443
20240311,131700,1706801975,2810,2815,2815,2810,269
20240311,131600,1706045130,2815,2815,2815,2810,677
20240311,131500,1704141085,2815,2810,2815,2805,1178
20240311,131400,1700830940,2800,2805,2810,2800,279
20240311,131300,1700048165,2805,2805,2805,2800,275
20240311,131200,1699276800,2805,2805,2805,2800,206
20240311,131100,1698698975,2805,2810,2810,2800,313
20240311,131000,1697820415,2800,2815,2815,2800,1613
20240311,130900,1693300435,2815,2815,2815,2815,370
20240311,130800,1692258885,2805,2810,2815,2805,281
20240311,130700,1691470055,2815,2820,2820,2815,308
20240311,130600,1690602775,2820,2820,2820,2815,800
20240311,130500,1688347135,2820,2815,2820,2815,1876
20240311,130400,1683056825,2820,2815,2820,2815,157
20240311,130300,1682614110,2820,2820,2820,2815,484
20240311,130200,1681249235,2820,2815,2820,2810,819
20240311,130100,1678943690,2820,2815,2820,2810,110
20240311,130000,1678633585,2820,2815,2820,2810,598
20240311,125900,1676951555,2820,2815,2820,2815,306
20240311,125800,1676089445,2815,2820,2820,2810,1348
20240311,125700,1672293995,2820,2815,2820,2815,92
20240311,125600,1672034570,2820,2820,2820,2820,337
20240311,125500,1671084230,2820,2820,2820,2815,476
20240311,125400,1669741945,2820,2815,2820,2815,514
20240311,125300,1668293075,2820,2815,2825,2815,14
20240311,125200,1668253560,2820,2820,2820,2815,451
20240311,125100,1666981985,2815,2820,2820,2815,1644
20240311,125000,1662347805,2815,2820,2820,2815,116
20240311,124900,1662020695,2820,2820,2820,2815,234
20240311,124800,1661360830,2820,2820,2820,2815,497
20240311,124700,1659960530,2820,2820,2820,2815,244
20240311,124600,1659272465,2820,2820,2820,2820,118
20240311,124500,1658939705,2815,2815,2820,2815,236
20240311,124400,1658274215,2820,2820,2820,2810,406
20240311,124300,1657130305,2820,2815,2820,2815,249
20240311,124200,1656429030,2820,2820,2820,2815,138
20240311,124100,1656040195,2820,2820,2820,2815,714
20240311,124000,1654026720,2820,2815,2820,2815,879
20240311,123900,1651551385,2815,2810,2815,2810,757
20240311,123800,1649422985,2810,2815,2815,2810,141
20240311,123700,1649026080,2815,2815,2815,2810,510
20240311,123600,1647591005,2815,2815,2815,2810,210
20240311,123500,1646999865,2810,2815,2815,2810,113
20240311,123400,1646681790,2810,2815,2815,2810,382
20240311,123300,1645606480,2815,2815,2815,2800,523
20240311,123200,1644139455,2810,2820,2820,2810,509
20240311,123100,1642705605,2815,2815,2815,2810,51
20240311,123000,1642562165,2810,2815,2820,2810,602
20240311,122900,1640864645,2815,2820,2820,2815,1456
20240311,122800,1636759090,2815,2820,2820,2810,198
20240311,122700,1636201535,2815,2815,2820,2815,131
20240311,122600,1635832550,2820,2815,2820,2795,2625
20240311,122500,1628480240,2775,2820,2820,2775,11320
20240311,122400,1596864830,2820,2825,2825,2820,338
20240311,122300,1595911230,2820,2825,2825,2820,370
20240311,122200,1594866390,2820,2825,2825,2820,215
20240311,122100,1594259030,2825,2825,2825,2820,797
20240311,122000,1592007525,2825,2825,2825,2820,1125
20240311,121900,1588834410,2825,2825,2825,2820,250
20240311,121800,1588128185,2825,2825,2825,2820,455
20240311,121700,1586842820,2825,2820,2825,2820,237
20240311,121600,1586173340,2820,2825,2825,2820,12
20240311,121500,1586139455,2825,2825,2825,2820,3880
20240311,121400,1575195085,2825,2825,2825,2825,491
20240311,121300,1573808010,2820,2820,2825,2820,108
20240311,121200,1573502950,2825,2825,2825,2820,732
20240311,121100,1571436060,2825,2825,2825,2820,268
20240311,121000,1570678965,2825,2825,2825,2820,333
20240311,120900,1569738255,2820,2820,2825,2815,2037
20240311,120800,1563993810,2820,2820,2820,2820,583
20240311,120700,1562349750,2820,2815,2820,2815,609
20240311,120600,1560632385,2820,2820,2820,2815,277
20240311,120500,1559851260,2820,2820,2820,2815,218
20240311,120400,1559236510,2820,2820,2820,2815,190
20240311,120300,1558700730,2820,2820,2820,2815,538
20240311,120200,1557183595,2820,2820,2820,2815,323
20240311,120100,1556272745,2820,2810,2820,2810,253
20240311,120000,1555559755,2810,2820,2820,2810,216
20240311,115900,1554950955,2820,2820,2820,2815,1620
20240311,115800,1550387565,2815,2815,2820,2815,284
20240311,115700,1549587875,2815,2815,2815,2810,549
20240311,115600,1548042445,2810,2815,2815,2790,9752
20240311,115500,1520747015,2820,2820,2820,2820,454
20240311,115400,1519466735,2820,2820,2825,2815,297
20240311,115300,1518629155,2820,2810,2820,2805,175
20240311,115200,1518137040,2805,2810,2810,2805,607
20240311,115100,1516431390,2810,2815,2815,2805,3673
20240311,115000,1506103255,2815,2820,2825,2815,654
20240311,114900,1504260185,2825,2825,2825,2820,871
20240311,114800,1501803190,2825,2815,2825,2815,409
20240311,114700,1500649330,2820,2815,2820,2815,672
20240311,114600,1498756360,2820,2820,2820,2815,411
20240311,114500,1497597385,2820,2820,2820,2815,391
20240311,114400,1496494770,2815,2815,2820,2815,372
20240311,114300,1495445755,2820,2820,2820,2815,94
20240311,114200,1495180695,2820,2820,2820,2820,177
20240311,114100,1494681555,2820,2815,2820,2815,1437
20240311,114000,1490629365,2820,2815,2820,2815,819
20240311,113900,1488319810,2825,2820,2825,2820,1359
20240311,113800,1484481045,2820,2825,2825,2820,134
20240311,113700,1484102860,2825,2825,2825,2815,7700
20240311,113600,1462386535,2820,2820,2825,2820,320
20240311,113500,1461483415,2825,2825,2825,2820,604
20240311,113400,1459777130,2825,2825,2825,2820,700
20240311,113300,1457799650,2825,2825,2825,2820,467
20240311,113200,1456480390,2825,2825,2830,2825,428
20240311,113100,1455269625,2830,2820,2830,2820,346
20240311,113000,1454291465,2825,2825,2825,2820,417
20240311,112900,1453113455,2820,2825,2825,2820,335
20240311,112800,1452167630,2825,2830,2830,2825,108
20240311,112700,1451862000,2830,2825,2830,2825,161
20240311,112600,1451406395,2825,2830,2830,2825,494
20240311,112500,1450008385,2830,2830,2830,2825,135
20240311,112400,1449626345,2825,2825,2830,2825,1331
20240311,112300,1445865440,2830,2825,2830,2825,609
20240311,112200,1444145005,2825,2825,2825,2820,345
20240311,112100,1443170400,2825,2825,2825,2820,363
20240311,112000,1442144940,2825,2825,2825,2820,975
20240311,111900,1439392080,2825,2830,2830,2825,332
20240311,111800,1438452585,2830,2825,2830,2825,1235
20240311,111700,1434962660,2830,2830,2830,2825,502
20240311,111600,1433543775,2830,2830,2835,2830,834
20240311,111500,1431183340,2835,2835,2835,2830,470
20240311,111400,1429851390,2835,2825,2835,2825,228
20240311,111300,1429205680,2830,2830,2830,2830,286
20240311,111200,1428396300,2825,2835,2835,2825,123
20240311,111100,1428048055,2835,2825,2835,2825,1804
20240311,111000,1422942130,2830,2835,2840,2830,504
20240311,110900,1421514890,2835,2825,2840,2820,17577
20240311,110800,1371714790,2825,2825,2825,2820,265
20240311,110700,1370966185,2820,2825,2825,2820,462
20240311,110600,1369661055,2825,2825,2825,2820,600
20240311,110500,1367966060,2825,2815,2825,2815,3745
20240311,110400,1357403980,2815,2820,2820,2815,790
20240311,110300,1355177170,2820,2820,2820,2815,783
20240311,110200,1352969130,2815,2820,2820,2815,218
20240311,110100,1352354390,2820,2815,2820,2815,404
20240311,110000,1351216490,2815,2815,2815,2815,1798
20240311,105900,1346155120,2810,2810,2815,2810,170
20240311,105800,1345676600,2810,2815,2815,2800,68273
20240311,105700,1154420265,2815,2815,2815,2810,365
20240311,105600,1153393235,2815,2825,2825,2815,2672
20240311,105500,1145866910,2825,2820,2825,2820,798
20240311,105400,1143615765,2820,2820,2820,2820,292
20240311,105300,1142792325,2820,2815,2820,2815,827
20240311,105200,1140462100,2820,2810,2820,2810,328
20240311,105100,1139537170,2815,2815,2820,2815,104
20240311,105000,1139244080,2815,2820,2820,2810,1557
20240311,104900,1134865945,2820,2815,2820,2815,1103
20240311,104800,1131755500,2820,2815,2820,2810,362
20240311,104700,1130737410,2815,2815,2820,2815,218
20240311,104600,1130122815,2820,2820,2820,2815,5422
20240311,104500,1114856070,2820,2820,2820,2815,1075
20240311,104400,1111827675,2820,2825,2825,2820,5663
20240311,104300,1095857250,2830,2820,2830,2820,611
20240311,104200,1094132390,2825,2825,2825,2820,873
20240311,104100,1091666375,2820,2825,2825,2820,371
20240311,104000,1090618560,2825,2820,2825,2820,220
20240311,103900,1089997080,2820,2830,2830,2820,4098
20240311,103800,1078424445,2830,2830,2830,2825,616
20240311,103700,1076681175,2830,2825,2830,2825,3042
20240311,103600,1068086060,2830,2830,2835,2830,832
20240311,103500,1065730930,2835,2835,2835,2830,163
20240311,103400,1065268835,2830,2830,2835,2830,1853
20240311,103300,1060018095,2830,2835,2835,2830,1002
20240311,103200,1057181435,2835,2830,2835,2830,397
20240311,103100,1056056225,2830,2835,2835,2830,669
20240311,103000,1054162475,2835,2830,2835,2830,632
20240311,102900,1052371255,2830,2835,2835,2830,464
20240311,102800,1051057360,2835,2835,2835,2835,451
20240311,102700,1049778775,2835,2835,2835,2830,674
20240311,102600,1047868080,2835,2830,2835,2830,907
20240311,102500,1045300135,2835,2835,2835,2830,1581
20240311,102400,1040818930,2835,2835,2835,2830,57
20240311,102300,1040657465,2835,2835,2835,2830,909
20240311,102200,1038080475,2835,2830,2835,2830,69
20240311,102100,1037884910,2830,2835,2835,2830,833
20240311,102000,1035526440,2835,2830,2835,2830,1966
20240311,101900,1029953050,2830,2835,2835,2830,838
20240311,101800,1027578280,2835,2835,2835,2830,131
20240311,101700,1027206905,2835,2835,2835,2830,1197
20240311,101600,1023815915,2835,2835,2835,2830,225
20240311,101500,1023178235,2835,2830,2835,2830,1046
20240311,101400,1020213870,2830,2835,2835,2830,942
20240311,101300,1017545390,2835,2835,2835,2830,142
20240311,101200,1017142835,2830,2830,2835,2830,1307
20240311,101100,1013443760,2830,2835,2835,2825,1090
20240311,101000,1010358720,2835,2830,2835,2830,321
20240311,100900,1009448695,2830,2835,2835,2830,72
20240311,100800,1009244825,2830,2830,2835,2825,1511
20240311,100700,1004967650,2830,2830,2830,2830,580
20240311,100600,1003326250,2830,2830,2830,2825,1725
20240311,100500,998447135,2830,2825,2830,2825,854
20240311,100400,996034115,2825,2830,2830,2820,3690
20240311,100300,985609990,2825,2830,2830,2825,3211
20240311,100200,976523980,2830,2835,2835,2825,5008
20240311,100100,962350735,2835,2835,2835,2830,1411
20240311,100000,958350585,2835,2835,2835,2830,3889
20240311,095900,947325275,2835,2835,2835,2830,268
20240311,095800,946565590,2830,2835,2835,2830,439
20240311,095700,945321035,2835,2830,2835,2825,996
20240311,095600,942500690,2830,2830,2830,2830,291
20240311,095500,941677160,2825,2835,2835,2825,1912
20240311,095400,936265985,2835,2835,2835,2835,275
20240311,095300,935486360,2835,2830,2835,2830,2989
20240311,095200,927022750,2830,2830,2835,2830,2303
20240311,095100,920505020,2830,2825,2830,2825,1492
20240311,095000,916290010,2825,2830,2830,2820,1171
20240311,094900,912981010,2830,2825,2835,2825,4419
20240311,094800,900460060,2825,2830,2830,2825,1086
20240311,094700,897390315,2830,2830,2830,2830,107
20240311,094600,897087505,2830,2820,2830,2820,2870
20240311,094500,888984840,2820,2825,2835,2815,1996
20240311,094400,883358675,2825,2830,2830,2815,7139
20240311,094300,863205335,2830,2850,2850,2830,9737
20240311,094200,835622465,2850,2850,2850,2845,8619
20240311,094100,811059795,2845,2845,2845,2840,3666
20240311,094000,800636760,2845,2840,2850,2830,12099
20240311,093900,766222720,2845,2840,2845,2835,6219
20240311,093800,748559705,2840,2835,2840,2830,14974
20240311,093700,706100035,2830,2825,2830,2825,14242
20240311,093600,665807255,2820,2830,2830,2820,8574
20240311,093500,641593255,2830,2830,2835,2825,9760
20240311,093400,613949450,2830,2825,2835,2820,9529
20240311,093300,587009550,2825,2815,2825,2810,78056
20240311,093200,366915500,2815,2805,2815,2805,7873
20240311,093100,344789205,2810,2810,2815,2800,2963
20240311,093000,336468005,2810,2800,2815,2800,1032
20240311,092900,333571620,2800,2800,2800,2790,4486
20240311,092800,321031070,2790,2800,2800,2775,564
20240311,092700,319461140,2800,2775,2800,2775,14397
20240311,092600,279389840,2770,2775,2780,2770,8515
20240311,092500,255782400,2780,2775,2780,2775,397
20240311,092400,254679350,2780,2790,2790,2775,4533
20240311,092300,242069090,2790,2785,2790,2785,1080
20240311,092200,239056175,2785,2790,2790,2775,3528
20240311,092100,229238285,2790,2790,2790,2785,621
20240311,092000,227506745,2790,2785,2795,2785,1305
20240311,091900,223867970,2775,2780,2780,2770,1297
20240311,091800,220268940,2780,2780,2780,2770,895
20240311,091700,217781980,2780,2775,2780,2770,757
20240311,091600,215679900,2775,2760,2775,2760,10392
20240311,091500,186982580,2760,2765,2765,2760,94
20240311,091400,186722725,2760,2760,2760,2750,6862
20240311,091300,167814815,2760,2760,2760,2755,1076
20240311,091200,164848900,2760,2760,2765,2760,1375
20240311,091100,161053895,2760,2760,2765,2755,2053
20240311,091000,155385060,2760,2765,2765,2760,3888
20240311,090900,144652210,2765,2740,2765,2735,10435
20240311,090800,116026610,2735,2740,2740,2735,1732
20240311,090700,111285450,2740,2740,2740,2735,198
20240311,090600,110743440,2740,2740,2740,2740,1411
20240311,090500,106877300,2735,2730,2745,2725,7906
20240311,090400,85262270,2730,2730,2735,2725,4327
20240311,090300,73436770,2730,2730,2735,2725,5498
20240311,090200,58452500,2730,2745,2745,2730,1938
20240311,090100,53137650,2745,2730,2745,2720,3214
20240311,090000,44379630,2730,2745,2745,2730,16083