stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195900,830693325,2770,2770,2770,2770,11729
20240312,195800,830693325,2770,2770,2770,2770,0
20240312,195700,830693325,2770,2770,2770,2770,0
20240312,195600,830693325,2770,2770,2770,2770,0
20240312,195500,830693325,2770,2770,2770,2770,0
20240312,195400,830693325,2770,2770,2770,2770,0
20240312,195300,830693325,2770,2770,2770,2770,0
20240312,195200,830693325,2770,2770,2770,2770,0
20240312,195100,830693325,2770,2770,2770,2770,0
20240312,195000,830693325,2770,2770,2770,2770,0
20240312,194900,830693325,2770,2770,2770,2770,0
20240312,194800,830693325,2770,2770,2770,2770,0
20240312,194700,830693325,2770,2770,2770,2770,0
20240312,194600,830693325,2770,2770,2770,2770,0
20240312,194500,830693325,2770,2770,2770,2770,0
20240312,194400,830693325,2770,2770,2770,2770,0
20240312,194300,830693325,2770,2770,2770,2770,0
20240312,194200,830693325,2770,2770,2770,2770,0
20240312,194100,830693325,2770,2770,2770,2770,0
20240312,194000,830693325,2770,2770,2770,2770,0
20240312,193900,830693325,2770,2770,2770,2770,0
20240312,193800,830693325,2770,2770,2770,2770,0
20240312,193700,830693325,2770,2770,2770,2770,0
20240312,193600,830693325,2770,2770,2770,2770,0
20240312,193500,830693325,2770,2770,2770,2770,0
20240312,193400,830693325,2770,2770,2770,2770,0
20240312,193300,830693325,2770,2770,2770,2770,0
20240312,193200,830693325,2770,2770,2770,2770,0
20240312,193100,830693325,2770,2770,2770,2770,0
20240312,193000,830693325,2770,2770,2770,2770,0
20240312,192900,830693325,2770,2770,2770,2770,11729
20240312,192800,830693325,2770,2770,2770,2770,0
20240312,192700,830693325,2770,2770,2770,2770,0
20240312,192600,830693325,2770,2770,2770,2770,0
20240312,192500,830693325,2770,2770,2770,2770,0
20240312,192400,830693325,2770,2770,2770,2770,0
20240312,192300,830693325,2770,2770,2770,2770,0
20240312,192200,830693325,2770,2770,2770,2770,0
20240312,192100,830693325,2770,2770,2770,2770,0
20240312,192000,830693325,2770,2770,2770,2770,0
20240312,191900,830693325,2770,2770,2770,2770,0
20240312,191800,830693325,2770,2770,2770,2770,0
20240312,191700,830693325,2770,2770,2770,2770,0
20240312,191600,830693325,2770,2770,2770,2770,0
20240312,191500,830693325,2770,2770,2770,2770,0
20240312,191400,830693325,2770,2770,2770,2770,0
20240312,191300,830693325,2770,2770,2770,2770,0
20240312,191200,830693325,2770,2770,2770,2770,0
20240312,191100,830693325,2770,2770,2770,2770,0
20240312,191000,830693325,2770,2770,2770,2770,0
20240312,190900,830693325,2770,2770,2770,2770,0
20240312,190800,830693325,2770,2770,2770,2770,0
20240312,190700,830693325,2770,2770,2770,2770,0
20240312,190600,830693325,2770,2770,2770,2770,0
20240312,190500,830693325,2770,2770,2770,2770,0
20240312,190400,830693325,2770,2770,2770,2770,0
20240312,190300,830693325,2770,2770,2770,2770,0
20240312,190200,830693325,2770,2770,2770,2770,0
20240312,190100,830693325,2770,2770,2770,2770,0
20240312,190000,830693325,2770,2770,2770,2770,0
20240312,185900,830693325,2770,2770,2770,2770,11729
20240312,185800,830693325,2770,2770,2770,2770,0
20240312,185700,830693325,2770,2770,2770,2770,0
20240312,185600,830693325,2770,2770,2770,2770,0
20240312,185500,830693325,2770,2770,2770,2770,0
20240312,185400,830693325,2770,2770,2770,2770,0
20240312,185300,830693325,2770,2770,2770,2770,0
20240312,185200,830693325,2770,2770,2770,2770,0
20240312,185100,830693325,2770,2770,2770,2770,0
20240312,185000,830693325,2770,2770,2770,2770,0
20240312,184900,830693325,2770,2770,2770,2770,0
20240312,184800,830693325,2770,2770,2770,2770,0
20240312,184700,830693325,2770,2770,2770,2770,0
20240312,184600,830693325,2770,2770,2770,2770,0
20240312,184500,830693325,2770,2770,2770,2770,0
20240312,184400,830693325,2770,2770,2770,2770,0
20240312,184300,830693325,2770,2770,2770,2770,0
20240312,184200,830693325,2770,2770,2770,2770,0
20240312,184100,830693325,2770,2770,2770,2770,0
20240312,184000,830693325,2770,2770,2770,2770,0
20240312,183900,830693325,2770,2770,2770,2770,0
20240312,183800,830693325,2770,2770,2770,2770,0
20240312,183700,830693325,2770,2770,2770,2770,0
20240312,183600,830693325,2770,2770,2770,2770,0
20240312,183500,830693325,2770,2770,2770,2770,0
20240312,183400,830693325,2770,2770,2770,2770,0
20240312,183300,830693325,2770,2770,2770,2770,0
20240312,183200,830693325,2770,2770,2770,2770,0
20240312,183100,830693325,2770,2770,2770,2770,0
20240312,183000,830693325,2770,2770,2770,2770,0
20240312,182900,830693325,2770,2770,2770,2770,11729
20240312,182800,830693325,2770,2770,2770,2770,0
20240312,182700,830693325,2770,2770,2770,2770,0
20240312,182600,830693325,2770,2770,2770,2770,0
20240312,182500,830693325,2770,2770,2770,2770,0
20240312,182400,830693325,2770,2770,2770,2770,0
20240312,182300,830693325,2770,2770,2770,2770,0
20240312,182200,830693325,2770,2770,2770,2770,0
20240312,182100,830693325,2770,2770,2770,2770,0
20240312,182000,830693325,2770,2770,2770,2770,0
20240312,181900,830693325,2770,2770,2770,2770,0
20240312,181800,830693325,2770,2770,2770,2770,0
20240312,181700,830693325,2770,2770,2770,2770,0
20240312,181600,830693325,2770,2770,2770,2770,0
20240312,181500,830693325,2770,2770,2770,2770,0
20240312,181400,830693325,2770,2770,2770,2770,0
20240312,181300,830693325,2770,2770,2770,2770,0
20240312,181200,830693325,2770,2770,2770,2770,0
20240312,181100,830693325,2770,2770,2770,2770,0
20240312,181000,830693325,2770,2770,2770,2770,0
20240312,180900,830693325,2770,2770,2770,2770,0
20240312,180800,830693325,2770,2770,2770,2770,0
20240312,180700,830693325,2770,2770,2770,2770,0
20240312,180600,830693325,2770,2770,2770,2770,0
20240312,180500,830693325,2770,2770,2770,2770,0
20240312,180400,830693325,2770,2770,2770,2770,0
20240312,180300,830693325,2770,2770,2770,2770,0
20240312,180200,830693325,2770,2770,2770,2770,0
20240312,180100,830693325,2770,2770,2770,2770,0
20240312,180000,830693325,2770,2770,2770,2770,0
20240312,175900,830693325,2770,2770,2770,2770,11729
20240312,175800,830693325,2770,2770,2770,2770,0
20240312,175700,830693325,2770,2770,2770,2770,0
20240312,175600,830693325,2770,2770,2770,2770,0
20240312,175500,830693325,2770,2770,2770,2770,0
20240312,175400,830693325,2770,2770,2770,2770,0
20240312,175300,830693325,2770,2770,2770,2770,0
20240312,175200,830693325,2770,2770,2770,2770,0
20240312,175100,830693325,2770,2770,2770,2770,0
20240312,175000,830693325,2770,2770,2770,2770,0
20240312,174900,830693325,2770,2770,2770,2770,0
20240312,174800,830693325,2770,2770,2770,2770,0
20240312,174700,830693325,2770,2770,2770,2770,0
20240312,174600,830693325,2770,2770,2770,2770,0
20240312,174500,830693325,2770,2770,2770,2770,0
20240312,174400,830693325,2770,2770,2770,2770,0
20240312,174300,830693325,2770,2770,2770,2770,0
20240312,174200,830693325,2770,2770,2770,2770,0
20240312,174100,830693325,2770,2770,2770,2770,0
20240312,174000,830693325,2770,2770,2770,2770,0
20240312,173900,830693325,2770,2770,2770,2770,0
20240312,173800,830693325,2770,2770,2770,2770,0
20240312,173700,830693325,2770,2770,2770,2770,0
20240312,173600,830693325,2770,2770,2770,2770,0
20240312,173500,830693325,2770,2770,2770,2770,0
20240312,173400,830693325,2770,2770,2770,2770,0
20240312,173300,830693325,2770,2770,2770,2770,0
20240312,173200,830693325,2770,2770,2770,2770,0
20240312,173100,830693325,2770,2770,2770,2770,0
20240312,173000,830693325,2770,2770,2770,2770,0
20240312,172900,830693325,2770,2770,2770,2770,11729
20240312,172800,830693325,2770,2770,2770,2770,0
20240312,172700,830693325,2770,2770,2770,2770,0
20240312,172600,830693325,2770,2770,2770,2770,0
20240312,172500,830693325,2770,2770,2770,2770,0
20240312,172400,830693325,2770,2770,2770,2770,0
20240312,172300,830693325,2770,2770,2770,2770,0
20240312,172200,830693325,2770,2770,2770,2770,0
20240312,172100,830693325,2770,2770,2770,2770,0
20240312,172000,830693325,2770,2770,2770,2770,0
20240312,171900,830693325,2770,2770,2770,2770,0
20240312,171800,830693325,2770,2770,2770,2770,0
20240312,171700,830693325,2770,2770,2770,2770,0
20240312,171600,830693325,2770,2770,2770,2770,0
20240312,171500,830693325,2770,2770,2770,2770,0
20240312,171400,830693325,2770,2770,2770,2770,0
20240312,171300,830693325,2770,2770,2770,2770,0
20240312,171200,830693325,2770,2770,2770,2770,0
20240312,171100,830693325,2770,2770,2770,2770,0
20240312,171000,830693325,2770,2770,2770,2770,0
20240312,170900,830693325,2770,2770,2770,2770,0
20240312,170800,830693325,2770,2770,2770,2770,0
20240312,170700,830693325,2770,2770,2770,2770,0
20240312,170600,830693325,2770,2770,2770,2770,0
20240312,170500,830693325,2770,2770,2770,2770,0
20240312,170400,830693325,2770,2770,2770,2770,0
20240312,170300,830693325,2770,2770,2770,2770,0
20240312,170200,830693325,2770,2770,2770,2770,0
20240312,170100,830693325,2770,2770,2770,2770,0
20240312,170000,830693325,2770,2770,2770,2770,0
20240312,165900,830693325,2770,2770,2770,2770,11729
20240312,165800,830693325,2770,2770,2770,2770,0
20240312,165700,830693325,2770,2770,2770,2770,0
20240312,165600,830693325,2770,2770,2770,2770,0
20240312,165500,830693325,2770,2770,2770,2770,0
20240312,165400,830693325,2770,2770,2770,2770,0
20240312,165300,830693325,2770,2770,2770,2770,0
20240312,165200,830693325,2770,2770,2770,2770,0
20240312,165100,830693325,2770,2770,2770,2770,0
20240312,165000,830693325,2770,2770,2770,2770,0
20240312,164900,830693325,2770,2770,2770,2770,0
20240312,164800,830693325,2770,2770,2770,2770,0
20240312,164700,830693325,2770,2770,2770,2770,0
20240312,164600,830693325,2770,2770,2770,2770,0
20240312,164500,830693325,2770,2770,2770,2770,0
20240312,164400,830693325,2770,2770,2770,2770,0
20240312,164300,830693325,2770,2770,2770,2770,0
20240312,164200,830693325,2770,2770,2770,2770,0
20240312,164100,830693325,2770,2770,2770,2770,0
20240312,164000,830693325,2770,2770,2770,2770,0
20240312,163900,830693325,2770,2770,2770,2770,0
20240312,163800,830693325,2770,2770,2770,2770,0
20240312,163700,830693325,2770,2770,2770,2770,0
20240312,163600,830693325,2770,2770,2770,2770,0
20240312,163500,830693325,2770,2770,2770,2770,0
20240312,163400,830693325,2770,2770,2770,2770,0
20240312,163300,830693325,2770,2770,2770,2770,0
20240312,163200,830693325,2770,2770,2770,2770,0
20240312,163100,830693325,2770,2770,2770,2770,0
20240312,163000,830693325,2770,2770,2770,2770,0
20240312,162900,830693325,2770,2770,2770,2770,11729
20240312,162800,830693325,2770,2770,2770,2770,0
20240312,162700,830693325,2770,2770,2770,2770,0
20240312,162600,830693325,2770,2770,2770,2770,0
20240312,162500,830693325,2770,2770,2770,2770,0
20240312,162400,830693325,2770,2770,2770,2770,0
20240312,162300,830693325,2770,2770,2770,2770,0
20240312,162200,830693325,2770,2770,2770,2770,0
20240312,162100,830693325,2770,2770,2770,2770,0
20240312,162000,830693325,2770,2770,2770,2770,0
20240312,161900,830693325,2770,2770,2770,2770,0
20240312,161800,830693325,2770,2770,2770,2770,0
20240312,161700,830693325,2770,2770,2770,2770,0
20240312,161600,830693325,2770,2770,2770,2770,0
20240312,161500,830693325,2770,2770,2770,2770,0
20240312,161400,830693325,2770,2770,2770,2770,0
20240312,161300,830693325,2770,2770,2770,2770,0
20240312,161200,830693325,2770,2770,2770,2770,0
20240312,161100,830693325,2770,2770,2770,2770,0
20240312,161000,830693325,2770,2770,2770,2770,0
20240312,160900,830693325,2770,2770,2770,2770,0
20240312,160800,830693325,2770,2770,2770,2770,0
20240312,160700,830693325,2770,2770,2770,2770,0
20240312,160600,830693325,2770,2770,2770,2770,0
20240312,160500,830693325,2770,2770,2770,2770,0
20240312,160400,830693325,2770,2770,2770,2770,0
20240312,160300,830693325,2770,2770,2770,2770,0
20240312,160200,830693325,2770,2770,2770,2770,0
20240312,160100,830693325,2770,2770,2770,2770,0
20240312,160000,830693325,2770,2770,2770,2770,0
20240312,155900,830693325,2770,2770,2770,2770,11729
20240312,155800,830693325,2770,2770,2770,2770,0
20240312,155700,830693325,2770,2770,2770,2770,0
20240312,155600,830693325,2770,2770,2770,2770,0
20240312,155500,830693325,2770,2770,2770,2770,0
20240312,155400,830693325,2770,2770,2770,2770,0
20240312,155300,830693325,2770,2770,2770,2770,0
20240312,155200,830693325,2770,2770,2770,2770,0
20240312,155100,830693325,2770,2770,2770,2770,0
20240312,155000,830693325,2770,2770,2770,2770,0
20240312,154900,830693325,2770,2770,2770,2770,0
20240312,154800,830693325,2770,2770,2770,2770,0
20240312,154700,830693325,2770,2770,2770,2770,0
20240312,154600,830693325,2770,2770,2770,2770,0
20240312,154500,830693325,2770,2770,2770,2770,0
20240312,154400,830693325,2770,2770,2770,2770,0
20240312,154300,830693325,2770,2770,2770,2770,0
20240312,154200,830693325,2770,2770,2770,2770,0
20240312,154100,830693325,2770,2770,2770,2770,0
20240312,154000,830693325,2770,2770,2770,2770,0
20240312,153900,830693325,2770,2770,2770,2770,0
20240312,153800,830693325,2770,2770,2770,2770,0
20240312,153700,830693325,2770,2770,2770,2770,0
20240312,153600,830693325,2770,2770,2770,2770,0
20240312,153500,830693325,2770,2770,2770,2770,0
20240312,153400,830693325,2770,2770,2770,2770,0
20240312,153300,830693325,2770,2770,2770,2770,0
20240312,153200,830693325,2770,2770,2770,2770,0
20240312,153100,830693325,2770,2770,2770,2770,0
20240312,153000,830693325,2770,2770,2770,2770,11729
20240312,152900,798203995,2775,2775,2775,2775,0
20240312,152800,798203995,2775,2775,2775,2775,0
20240312,152700,798203995,2775,2775,2775,2775,0
20240312,152600,798203995,2775,2775,2775,2775,0
20240312,152500,798203995,2775,2775,2775,2775,0
20240312,152400,798203995,2775,2775,2775,2775,0
20240312,152300,798203995,2775,2775,2775,2775,0
20240312,152200,798203995,2775,2775,2775,2775,0
20240312,152100,798203995,2775,2775,2775,2775,0
20240312,152000,798203995,2775,2775,2775,2775,0
20240312,151900,798203995,2775,2775,2775,2775,130
20240312,151800,797843245,2770,2780,2780,2770,401
20240312,151700,796731140,2780,2775,2780,2775,21
20240312,151600,796672860,2780,2780,2780,2775,391
20240312,151500,795587630,2775,2775,2775,2775,1000
20240312,151400,792812630,2775,2780,2780,2775,334
20240312,151300,791885125,2780,2775,2780,2775,55
20240312,151200,791732400,2775,2780,2780,2775,3196
20240312,151100,782862520,2780,2780,2780,2780,100
20240312,151000,782584520,2780,2775,2780,2775,284
20240312,150900,781795440,2780,2780,2780,2780,184
20240312,150800,781283920,2780,2785,2785,2780,3764
20240312,150700,770819945,2785,2785,2785,2780,862
20240312,150600,768422995,2785,2785,2785,2780,34
20240312,150500,768328310,2780,2785,2785,2780,26
20240312,150400,768256000,2780,2780,2780,2780,1355
20240312,150300,764489100,2780,2780,2780,2780,1561
20240312,150200,760149520,2780,2780,2780,2780,189
20240312,150100,759624100,2780,2780,2780,2780,202
20240312,150000,759062540,2780,2785,2785,2780,1649
20240312,145900,754478125,2785,2785,2785,2785,216
20240312,145800,753876565,2785,2785,2785,2785,3
20240312,145700,753868210,2785,2780,2785,2780,473
20240312,145600,752553070,2780,2780,2780,2780,284
20240312,145500,751763550,2780,2780,2780,2780,600
20240312,145400,750095550,2780,2780,2780,2780,2359
20240312,145300,743537530,2785,2785,2785,2785,56
20240312,145200,743381570,2785,2785,2785,2785,45
20240312,145100,743256245,2785,2775,2785,2775,1401
20240312,145000,739361390,2775,2775,2775,2775,29
20240312,144900,739280915,2775,2775,2775,2775,837
20240312,144800,736958240,2775,2775,2775,2775,0
20240312,144700,736958240,2775,2775,2775,2775,2
20240312,144600,736952690,2775,2775,2775,2775,983
20240312,144500,734224865,2775,2775,2775,2775,1040
20240312,144400,731338865,2770,2770,2770,2770,31
20240312,144300,731252995,2770,2775,2775,2770,50
20240312,144200,731114390,2775,2775,2775,2775,11
20240312,144100,731083865,2775,2775,2775,2775,20
20240312,144000,731028365,2770,2770,2770,2770,59
20240312,143900,730864935,2770,2770,2770,2770,0
20240312,143800,730864935,2770,2770,2770,2770,0
20240312,143700,730864935,2770,2770,2770,2770,58
20240312,143600,730704275,2770,2770,2775,2770,1530
20240312,143500,726466170,2770,2770,2770,2770,0
20240312,143400,726466170,2770,2770,2770,2770,29
20240312,143300,726385840,2775,2770,2775,2770,1312
20240312,143200,722751535,2770,2770,2770,2770,103
20240312,143100,722466225,2770,2770,2770,2770,0
20240312,143000,722466225,2770,2775,2775,2770,34
20240312,142900,722372025,2770,2775,2775,2770,125
20240312,142800,722025250,2775,2775,2775,2775,0
20240312,142700,722025250,2775,2775,2775,2775,20
20240312,142600,721969750,2775,2775,2775,2775,5
20240312,142500,721955875,2770,2770,2770,2770,0
20240312,142400,721955875,2770,2775,2775,2770,1031
20240312,142300,719099850,2775,2775,2775,2775,397
20240312,142200,717998175,2775,2775,2775,2775,191
20240312,142100,717468150,2775,2775,2775,2775,32
20240312,142000,717379350,2775,2775,2775,2775,218
20240312,141900,716774400,2775,2775,2775,2775,200
20240312,141800,716219400,2770,2770,2770,2770,0
20240312,141700,716219400,2770,2775,2775,2770,589
20240312,141600,714587570,2775,2775,2775,2775,43
20240312,141500,714468245,2775,2775,2775,2775,198
20240312,141400,713918795,2775,2775,2775,2775,32
20240312,141300,713829995,2775,2775,2775,2775,55
20240312,141200,713677370,2775,2775,2775,2775,0
20240312,141100,713677370,2775,2775,2775,2775,2693
20240312,141000,706204295,2775,2770,2775,2770,1757
20240312,140900,701328970,2775,2775,2775,2775,200
20240312,140800,700773970,2775,2775,2775,2775,2
20240312,140700,700768420,2775,2775,2775,2775,2
20240312,140600,700762870,2775,2770,2775,2770,210
20240312,140500,700181130,2770,2770,2770,2770,214
20240312,140400,699588350,2770,2770,2770,2770,314
20240312,140300,698718570,2770,2770,2770,2770,0
20240312,140200,698718570,2770,2775,2775,2770,505
20240312,140100,697319695,2770,2770,2770,2770,184
20240312,140000,696810015,2770,2770,2770,2770,0
20240312,135900,696810015,2770,2770,2770,2770,0
20240312,135800,696810015,2770,2770,2770,2770,30
20240312,135700,696726915,2770,2770,2770,2770,16
20240312,135600,696682595,2765,2765,2765,2765,0
20240312,135500,696682595,2765,2765,2765,2765,29
20240312,135400,696602410,2765,2770,2770,2765,5673
20240312,135300,680904110,2775,2775,2775,2775,9
20240312,135200,680879135,2775,2775,2775,2775,20
20240312,135100,680823635,2770,2770,2770,2770,29
20240312,135000,680743305,2770,2770,2770,2770,0
20240312,134900,680743305,2770,2770,2770,2770,500
20240312,134800,679358305,2770,2765,2770,2765,3160
20240312,134700,670605905,2765,2765,2765,2765,570
20240312,134600,669029855,2770,2775,2775,2770,3224
20240312,134500,660099290,2775,2770,2775,2770,66
20240312,134400,659916440,2770,2770,2770,2770,1000
20240312,134300,657146440,2775,2775,2775,2775,1
20240312,134200,657143665,2770,2770,2770,2770,58
20240312,134100,656983005,2770,2770,2770,2770,0
20240312,134000,656983005,2770,2770,2770,2770,1103
20240312,133900,653927695,2770,2770,2770,2770,0
20240312,133800,653927695,2770,2770,2770,2770,29
20240312,133700,653847365,2770,2770,2770,2770,1
20240312,133600,653844595,2775,2775,2775,2775,38
20240312,133500,653739145,2775,2775,2775,2775,13
20240312,133400,653703070,2770,2770,2770,2770,330
20240312,133300,652788970,2770,2770,2770,2770,0
20240312,133200,652788970,2770,2770,2770,2770,70
20240312,133100,652595070,2775,2775,2775,2775,3
20240312,133000,652586745,2775,2775,2775,2775,700
20240312,132900,650644245,2775,2775,2775,2775,2
20240312,132800,650638695,2775,2775,2775,2775,730
20240312,132700,648612945,2775,2775,2775,2775,19
20240312,132600,648560220,2775,2775,2775,2775,11
20240312,132500,648529695,2775,2775,2775,2775,20
20240312,132400,648474195,2775,2775,2775,2775,1123
20240312,132300,645357870,2770,2770,2770,2770,152
20240312,132200,644936830,2765,2770,2770,2765,112
20240312,132100,644626635,2770,2770,2770,2770,206
20240312,132000,644056015,2770,2770,2770,2770,112
20240312,131900,643745775,2770,2770,2770,2770,540
20240312,131800,642249975,2770,2770,2770,2770,400
20240312,131700,641141975,2770,2770,2770,2770,0
20240312,131600,641141975,2770,2770,2770,2770,497
20240312,131500,639765285,2775,2775,2775,2775,15
20240312,131400,639723660,2775,2770,2775,2770,26
20240312,131300,639651610,2770,2770,2770,2770,829
20240312,131200,637355280,2775,2775,2775,2775,1000
20240312,131100,634580280,2770,2770,2770,2770,4
20240312,131000,634569200,2770,2770,2770,2770,845
20240312,130900,632228550,2770,2775,2775,2770,2185
20240312,130800,626165325,2780,2780,2780,2780,305
20240312,130700,625317425,2775,2780,2780,2775,628
20240312,130600,623573350,2775,2775,2775,2775,29
20240312,130500,623492875,2775,2775,2775,2775,10
20240312,130400,623465125,2780,2780,2780,2780,21
20240312,130300,623406745,2775,2780,2780,2775,53
20240312,130200,623259620,2780,2780,2780,2780,683
20240312,130100,621360880,2780,2780,2780,2780,0
20240312,130000,621360880,2780,2780,2780,2780,507
20240312,125900,619951420,2780,2780,2780,2780,359
20240312,125800,618953400,2780,2775,2780,2775,853
20240312,125700,616583850,2775,2775,2775,2770,105
20240312,125600,616292485,2775,2770,2775,2770,342
20240312,125500,615345135,2765,2765,2765,2765,0
20240312,125400,615345135,2765,2765,2765,2765,30
20240312,125300,615262185,2770,2770,2770,2770,8
20240312,125200,615240025,2775,2775,2775,2775,1
20240312,125100,615237250,2775,2775,2775,2775,500
20240312,125000,613849750,2765,2765,2765,2765,59
20240312,124900,613686615,2765,2765,2765,2765,0
20240312,124800,613686615,2765,2765,2765,2765,0
20240312,124700,613686615,2765,2770,2770,2765,711
20240312,124600,611720125,2770,2770,2770,2770,181
20240312,124500,611218755,2770,2775,2775,2770,105
20240312,124400,610927875,2770,2770,2770,2770,57
20240312,124300,610769985,2775,2770,2775,2770,95
20240312,124200,610506785,2770,2775,2775,2770,63
20240312,124100,610331985,2770,2775,2775,2770,536
20240312,124000,608847210,2775,2775,2775,2775,485
20240312,123900,607501335,2765,2765,2765,2765,1
20240312,123800,607498570,2765,2765,2765,2765,1100
20240312,123700,604457070,2765,2765,2775,2765,334
20240312,123600,603531510,2765,2765,2765,2765,200
20240312,123500,602978510,2765,2765,2765,2765,0
20240312,123400,602978510,2765,2770,2770,2765,30
20240312,123300,602895510,2770,2765,2770,2765,1339
20240312,123200,599193125,2770,2770,2770,2770,31
20240312,123100,599107255,2770,2770,2770,2770,310
20240312,123000,598248555,2770,2770,2770,2770,30
20240312,122900,598165455,2770,2775,2775,2770,1592
20240312,122800,593755610,2775,2775,2775,2775,6
20240312,122700,593738960,2775,2780,2780,2775,1056
20240312,122600,590806010,2780,2780,2780,2780,11
20240312,122500,590775430,2780,2780,2780,2780,197
20240312,122400,590227770,2780,2780,2780,2780,1691
20240312,122300,585526790,2780,2780,2780,2780,15
20240312,122200,585485090,2780,2780,2780,2780,0
20240312,122100,585485090,2780,2780,2780,2780,12
20240312,122000,585451730,2780,2775,2780,2775,1440
20240312,121900,581455725,2770,2770,2770,2770,0
20240312,121800,581455725,2770,2765,2770,2765,2070
20240312,121700,575721890,2770,2765,2770,2765,310
20240312,121600,574864690,2765,2770,2770,2765,202
20240312,121500,574306150,2770,2770,2770,2770,400
20240312,121400,573198150,2770,2770,2770,2770,200
20240312,121300,572644150,2770,2770,2770,2770,410
20240312,121200,571508450,2770,2770,2770,2770,1781
20240312,121100,566575080,2765,2765,2765,2765,481
20240312,121000,565245115,2765,2760,2765,2760,1762
20240312,120900,560378990,2765,2760,2765,2760,530
20240312,120800,558916040,2760,2765,2765,2760,121
20240312,120700,558581975,2765,2765,2770,2760,66
20240312,120600,558399625,2765,2770,2770,2765,14
20240312,120500,558360895,2765,2765,2765,2760,648
20240312,120400,556569730,2760,2760,2760,2760,30
20240312,120300,556486930,2765,2765,2765,2765,100
20240312,120200,556210430,2765,2765,2770,2765,893
20240312,120100,553740230,2760,2765,2765,2760,384
20240312,120000,552678615,2765,2765,2765,2765,168
20240312,115900,552214095,2765,2765,2765,2765,500
20240312,115800,550831595,2770,2760,2770,2760,209
20240312,115700,550252955,2770,2770,2770,2770,10
20240312,115600,550225255,2770,2765,2770,2765,200
20240312,115500,549671380,2765,2765,2765,2765,5
20240312,115400,549657555,2760,2765,2770,2760,635
20240312,115300,547902605,2770,2770,2770,2770,10
20240312,115200,547874905,2765,2770,2770,2765,26
20240312,115100,547802960,2770,2770,2770,2770,10
20240312,115000,547775260,2770,2770,2770,2770,392
20240312,114900,546689420,2770,2770,2770,2770,18
20240312,114800,546639560,2770,2770,2770,2770,73
20240312,114700,546437350,2770,2770,2770,2770,4
20240312,114600,546426270,2770,2770,2770,2765,453
20240312,114500,545173210,2770,2770,2770,2770,309
20240312,114400,544317280,2770,2770,2770,2770,130
20240312,114300,543957180,2770,2765,2770,2765,5
20240312,114200,543943350,2765,2765,2765,2765,729
20240312,114100,541927665,2765,2765,2765,2765,400
20240312,114000,540821665,2765,2765,2765,2765,1050
20240312,113900,537918415,2765,2765,2765,2765,166
20240312,113800,537459425,2765,2765,2765,2765,2
20240312,113700,537453895,2760,2765,2765,2760,48
20240312,113600,537321275,2765,2765,2765,2765,425
20240312,113500,536146150,2765,2765,2765,2765,2015
20240312,113400,530574675,2765,2760,2765,2760,65
20240312,113300,530395270,2760,2760,2760,2760,100
20240312,113200,530119270,2765,2760,2765,2760,33
20240312,113100,530028170,2765,2765,2765,2765,517
20240312,113000,528598665,2765,2765,2765,2765,37
20240312,112900,528496360,2760,2760,2760,2760,0
20240312,112800,528496360,2760,2760,2760,2760,1108
20240312,112700,525438280,2760,2760,2760,2760,0
20240312,112600,525438280,2760,2765,2765,2760,110
20240312,112500,525134630,2765,2765,2765,2760,395
20240312,112400,524043755,2760,2760,2760,2760,100
20240312,112300,523767755,2760,2760,2760,2760,0
20240312,112200,523767755,2760,2765,2765,2760,1028
20240312,112100,520929750,2765,2765,2765,2765,1
20240312,112000,520926985,2765,2760,2765,2760,367
20240312,111900,519912255,2765,2760,2765,2760,2507
20240312,111800,512985435,2765,2765,2765,2765,55
20240312,111700,512833360,2760,2760,2760,2760,183
20240312,111600,512328280,2760,2760,2760,2760,303
20240312,111500,511492000,2760,2760,2760,2760,143
20240312,111400,511097320,2765,2765,2765,2765,137
20240312,111300,510718515,2765,2765,2765,2765,318
20240312,111200,509839245,2765,2760,2765,2760,350
20240312,111100,508873195,2760,2760,2760,2760,935
20240312,111000,506292595,2760,2760,2760,2760,65
20240312,110900,506113195,2760,2760,2760,2760,331
20240312,110800,505199635,2760,2755,2760,2755,2920
20240312,110700,497154855,2760,2760,2760,2760,160
20240312,110600,496713255,2760,2760,2760,2760,54
20240312,110500,496564215,2760,2760,2765,2760,287
20240312,110400,495771945,2760,2760,2765,2760,351
20240312,110300,494803135,2760,2760,2760,2755,894
20240312,110200,492337190,2760,2760,2760,2760,177
20240312,110100,491848670,2760,2760,2760,2760,14
20240312,110000,491810030,2760,2760,2765,2760,1348
20240312,105900,488088185,2760,2760,2760,2760,29
20240312,105800,488008145,2760,2760,2760,2755,8396
20240312,105700,464877020,2755,2760,2760,2755,116
20240312,105600,464556865,2760,2760,2760,2760,3890
20240312,105500,453820465,2760,2760,2760,2760,1196
20240312,105400,450519505,2760,2760,2760,2760,731
20240312,105300,448501945,2760,2755,2760,2755,55
20240312,105200,448350345,2760,2760,2760,2760,277
20240312,105100,447585825,2760,2760,2760,2760,7
20240312,105000,447566505,2755,2755,2760,2755,135
20240312,104900,447194530,2755,2755,2755,2755,4532
20240312,104800,434708870,2755,2755,2755,2755,1000
20240312,104700,431953870,2760,2755,2760,2755,813
20240312,104600,429713955,2755,2765,2765,2755,6211
20240312,104500,412569615,2765,2765,2765,2765,25
20240312,104400,412500490,2760,2760,2760,2760,0
20240312,104300,412500490,2760,2765,2765,2760,6206
20240312,104200,395341050,2765,2770,2770,2765,52
20240312,104100,395197160,2770,2770,2770,2770,1991
20240312,104000,389682090,2770,2770,2770,2770,948
20240312,103900,387056130,2770,2770,2770,2770,2
20240312,103800,387050590,2770,2770,2770,2770,25
20240312,103700,386981340,2770,2770,2770,2770,0
20240312,103600,386981340,2770,2770,2770,2770,2023
20240312,103500,381377630,2770,2770,2770,2765,411
20240312,103400,380239710,2770,2770,2775,2765,1167
20240312,103300,377006340,2770,2770,2770,2770,1
20240312,103200,377003570,2770,2770,2770,2770,501
20240312,103100,375615800,2770,2765,2770,2765,529
20240312,103000,374152985,2765,2770,2770,2765,140
20240312,102900,373765335,2770,2770,2770,2770,2
20240312,102800,373759795,2770,2770,2770,2770,1705
20240312,102700,369036945,2770,2770,2770,2770,233
20240312,102600,368391535,2770,2770,2770,2770,15
20240312,102500,368349985,2770,2765,2770,2765,518
20240312,102400,366917705,2760,2770,2770,2760,2
20240312,102300,366912175,2770,2770,2770,2760,4001
20240312,102200,355867280,2770,2775,2775,2770,6
20240312,102100,355850655,2775,2775,2775,2775,668
20240312,102000,353996955,2775,2775,2775,2775,724
20240312,101900,351987855,2775,2775,2775,2775,112
20240312,101800,351677055,2760,2765,2765,2760,1170
20240312,101700,348444445,2775,2770,2775,2770,1028
20240312,101600,345596835,2775,2775,2775,2775,12
20240312,101500,345563535,2770,2770,2770,2765,118
20240312,101400,345236680,2765,2765,2765,2765,95
20240312,101300,344974005,2765,2765,2765,2765,200
20240312,101200,344421005,2760,2760,2760,2760,0
20240312,101100,344421005,2760,2765,2765,2760,64
20240312,101000,344244115,2760,2760,2760,2760,312
20240312,100900,343382995,2760,2765,2765,2760,2155
20240312,100800,337430465,2765,2770,2770,2765,391
20240312,100700,336349170,2770,2775,2775,2770,170
20240312,100600,335878260,2775,2775,2775,2775,23
20240312,100500,335814435,2775,2775,2775,2775,114
20240312,100400,335498085,2775,2775,2775,2775,87
20240312,100300,335256660,2775,2770,2775,2770,42
20240312,100200,335140225,2770,2770,2770,2770,1
20240312,100100,335137455,2770,2775,2775,2770,135
20240312,100000,334763355,2775,2775,2775,2775,11
20240312,095900,334732830,2765,2765,2765,2765,487
20240312,095800,333386275,2765,2765,2765,2765,701
20240312,095700,331448010,2760,2760,2760,2760,2410
20240312,095600,324796410,2760,2765,2765,2760,1052
20240312,095500,321890130,2765,2765,2765,2765,115
20240312,095400,321572155,2765,2775,2775,2765,178
20240312,095300,321079895,2775,2770,2775,2765,559
20240312,095200,319533680,2770,2770,2775,2765,2512
20240312,095100,312575405,2770,2765,2770,2765,1332
20240312,095000,308891210,2765,2760,2765,2760,755
20240312,094900,306807150,2760,2760,2760,2760,217
20240312,094800,306208230,2755,2755,2755,2755,179
20240312,094700,305715085,2755,2760,2760,2755,2230
20240312,094600,299571085,2755,2755,2755,2755,2053
20240312,094500,293915070,2760,2765,2765,2760,425
20240312,094400,292742030,2765,2755,2765,2750,608
20240312,094300,291064030,2755,2765,2765,2755,7056
20240312,094200,271600565,2765,2770,2770,2765,1068
20240312,094100,268647430,2765,2775,2775,2765,379
20240312,094000,267598295,2775,2765,2775,2765,362
20240312,093900,266597335,2765,2770,2780,2765,4982
20240312,093800,252812635,2765,2775,2780,2765,259
20240312,093700,252095345,2775,2770,2775,2765,3711
20240312,093600,241831925,2770,2770,2770,2765,1137
20240312,093500,238686935,2765,2775,2775,2765,21329
20240312,093400,179577570,2775,2785,2785,2775,2069
20240312,093300,173830250,2785,2780,2785,2780,258
20240312,093200,173112960,2780,2785,2785,2780,1879
20240312,093100,167885670,2785,2785,2785,2780,2063
20240312,093000,162150215,2785,2785,2785,2785,425
20240312,092900,160966590,2785,2785,2785,2785,205
20240312,092800,160395665,2785,2785,2785,2785,1
20240312,092700,160392880,2775,2780,2785,2775,1200
20240312,092600,157057390,2780,2780,2780,2780,0
20240312,092500,157057390,2780,2785,2785,2780,2110
20240312,092400,151189090,2785,2780,2785,2780,421
20240312,092300,150018700,2780,2785,2785,2780,992
20240312,092200,147260325,2780,2780,2780,2780,2669
20240312,092100,139840505,2780,2775,2780,2770,854
20240312,092000,137471885,2770,2775,2775,2770,2640
20240312,091900,130159075,2770,2775,2775,2770,1003
20240312,091800,127380210,2775,2775,2780,2775,2279
20240312,091700,121055820,2770,2775,2775,2770,3476
20240312,091600,111419920,2775,2775,2775,2770,929
20240312,091500,108845675,2775,2770,2775,2770,1019
20240312,091400,106022325,2770,2775,2780,2770,1442
20240312,091300,102023040,2780,2775,2780,2775,140
20240312,091200,101634365,2775,2775,2775,2775,1828
20240312,091100,96561665,2775,2780,2780,2770,1558
20240312,091000,92238695,2775,2780,2780,2775,276
20240312,090900,91472655,2780,2780,2780,2775,3023
20240312,090800,83083080,2780,2780,2780,2775,3931
20240312,090700,72163640,2780,2780,2780,2775,2011
20240312,090600,66582910,2775,2785,2785,2775,2083
20240312,090500,60792980,2785,2785,2785,2780,64
20240312,090400,60614755,2785,2785,2785,2775,1830
20240312,090300,55532190,2785,2785,2785,2780,568
20240312,090200,53951110,2780,2775,2785,2775,3059
20240312,090100,45460140,2775,2795,2795,2775,4876
20240312,090000,31922810,2795,2810,2810,2780,11075