stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195900,2075849390,2795,2795,2795,2795,8601
20240313,195800,2075849390,2795,2795,2795,2795,0
20240313,195700,2075849390,2795,2795,2795,2795,0
20240313,195600,2075849390,2795,2795,2795,2795,0
20240313,195500,2075849390,2795,2795,2795,2795,0
20240313,195400,2075849390,2795,2795,2795,2795,0
20240313,195300,2075849390,2795,2795,2795,2795,0
20240313,195200,2075849390,2795,2795,2795,2795,0
20240313,195100,2075849390,2795,2795,2795,2795,0
20240313,195000,2075849390,2795,2795,2795,2795,0
20240313,194900,2075849390,2795,2795,2795,2795,0
20240313,194800,2075849390,2795,2795,2795,2795,0
20240313,194700,2075849390,2795,2795,2795,2795,0
20240313,194600,2075849390,2795,2795,2795,2795,0
20240313,194500,2075849390,2795,2795,2795,2795,0
20240313,194400,2075849390,2795,2795,2795,2795,0
20240313,194300,2075849390,2795,2795,2795,2795,0
20240313,194200,2075849390,2795,2795,2795,2795,0
20240313,194100,2075849390,2795,2795,2795,2795,0
20240313,194000,2075849390,2795,2795,2795,2795,0
20240313,193900,2075849390,2795,2795,2795,2795,0
20240313,193800,2075849390,2795,2795,2795,2795,0
20240313,193700,2075849390,2795,2795,2795,2795,0
20240313,193600,2075849390,2795,2795,2795,2795,0
20240313,193500,2075849390,2795,2795,2795,2795,0
20240313,193400,2075849390,2795,2795,2795,2795,0
20240313,193300,2075849390,2795,2795,2795,2795,0
20240313,193200,2075849390,2795,2795,2795,2795,0
20240313,193100,2075849390,2795,2795,2795,2795,0
20240313,193000,2075849390,2795,2795,2795,2795,0
20240313,192900,2075849390,2795,2795,2795,2795,8601
20240313,192800,2075849390,2795,2795,2795,2795,0
20240313,192700,2075849390,2795,2795,2795,2795,0
20240313,192600,2075849390,2795,2795,2795,2795,0
20240313,192500,2075849390,2795,2795,2795,2795,0
20240313,192400,2075849390,2795,2795,2795,2795,0
20240313,192300,2075849390,2795,2795,2795,2795,0
20240313,192200,2075849390,2795,2795,2795,2795,0
20240313,192100,2075849390,2795,2795,2795,2795,0
20240313,192000,2075849390,2795,2795,2795,2795,0
20240313,191900,2075849390,2795,2795,2795,2795,0
20240313,191800,2075849390,2795,2795,2795,2795,0
20240313,191700,2075849390,2795,2795,2795,2795,0
20240313,191600,2075849390,2795,2795,2795,2795,0
20240313,191500,2075849390,2795,2795,2795,2795,0
20240313,191400,2075849390,2795,2795,2795,2795,0
20240313,191300,2075849390,2795,2795,2795,2795,0
20240313,191200,2075849390,2795,2795,2795,2795,0
20240313,191100,2075849390,2795,2795,2795,2795,0
20240313,191000,2075849390,2795,2795,2795,2795,0
20240313,190900,2075849390,2795,2795,2795,2795,0
20240313,190800,2075849390,2795,2795,2795,2795,0
20240313,190700,2075849390,2795,2795,2795,2795,0
20240313,190600,2075849390,2795,2795,2795,2795,0
20240313,190500,2075849390,2795,2795,2795,2795,0
20240313,190400,2075849390,2795,2795,2795,2795,0
20240313,190300,2075849390,2795,2795,2795,2795,0
20240313,190200,2075849390,2795,2795,2795,2795,0
20240313,190100,2075849390,2795,2795,2795,2795,0
20240313,190000,2075849390,2795,2795,2795,2795,0
20240313,185900,2075849390,2795,2795,2795,2795,8601
20240313,185800,2075849390,2795,2795,2795,2795,0
20240313,185700,2075849390,2795,2795,2795,2795,0
20240313,185600,2075849390,2795,2795,2795,2795,0
20240313,185500,2075849390,2795,2795,2795,2795,0
20240313,185400,2075849390,2795,2795,2795,2795,0
20240313,185300,2075849390,2795,2795,2795,2795,0
20240313,185200,2075849390,2795,2795,2795,2795,0
20240313,185100,2075849390,2795,2795,2795,2795,0
20240313,185000,2075849390,2795,2795,2795,2795,0
20240313,184900,2075849390,2795,2795,2795,2795,0
20240313,184800,2075849390,2795,2795,2795,2795,0
20240313,184700,2075849390,2795,2795,2795,2795,0
20240313,184600,2075849390,2795,2795,2795,2795,0
20240313,184500,2075849390,2795,2795,2795,2795,0
20240313,184400,2075849390,2795,2795,2795,2795,0
20240313,184300,2075849390,2795,2795,2795,2795,0
20240313,184200,2075849390,2795,2795,2795,2795,0
20240313,184100,2075849390,2795,2795,2795,2795,0
20240313,184000,2075849390,2795,2795,2795,2795,0
20240313,183900,2075849390,2795,2795,2795,2795,0
20240313,183800,2075849390,2795,2795,2795,2795,0
20240313,183700,2075849390,2795,2795,2795,2795,0
20240313,183600,2075849390,2795,2795,2795,2795,0
20240313,183500,2075849390,2795,2795,2795,2795,0
20240313,183400,2075849390,2795,2795,2795,2795,0
20240313,183300,2075849390,2795,2795,2795,2795,0
20240313,183200,2075849390,2795,2795,2795,2795,0
20240313,183100,2075849390,2795,2795,2795,2795,0
20240313,183000,2075849390,2795,2795,2795,2795,0
20240313,182900,2075849390,2795,2795,2795,2795,8601
20240313,182800,2075849390,2795,2795,2795,2795,0
20240313,182700,2075849390,2795,2795,2795,2795,0
20240313,182600,2075849390,2795,2795,2795,2795,0
20240313,182500,2075849390,2795,2795,2795,2795,0
20240313,182400,2075849390,2795,2795,2795,2795,0
20240313,182300,2075849390,2795,2795,2795,2795,0
20240313,182200,2075849390,2795,2795,2795,2795,0
20240313,182100,2075849390,2795,2795,2795,2795,0
20240313,182000,2075849390,2795,2795,2795,2795,0
20240313,181900,2075849390,2795,2795,2795,2795,0
20240313,181800,2075849390,2795,2795,2795,2795,0
20240313,181700,2075849390,2795,2795,2795,2795,0
20240313,181600,2075849390,2795,2795,2795,2795,0
20240313,181500,2075849390,2795,2795,2795,2795,0
20240313,181400,2075849390,2795,2795,2795,2795,0
20240313,181300,2075849390,2795,2795,2795,2795,0
20240313,181200,2075849390,2795,2795,2795,2795,0
20240313,181100,2075849390,2795,2795,2795,2795,0
20240313,181000,2075849390,2795,2795,2795,2795,0
20240313,180900,2075849390,2795,2795,2795,2795,0
20240313,180800,2075849390,2795,2795,2795,2795,0
20240313,180700,2075849390,2795,2795,2795,2795,0
20240313,180600,2075849390,2795,2795,2795,2795,0
20240313,180500,2075849390,2795,2795,2795,2795,0
20240313,180400,2075849390,2795,2795,2795,2795,0
20240313,180300,2075849390,2795,2795,2795,2795,0
20240313,180200,2075849390,2795,2795,2795,2795,0
20240313,180100,2075849390,2795,2795,2795,2795,0
20240313,180000,2075849390,2795,2795,2795,2795,0
20240313,175900,2075849390,2795,2795,2795,2795,8601
20240313,175800,2075849390,2795,2795,2795,2795,0
20240313,175700,2075849390,2795,2795,2795,2795,0
20240313,175600,2075849390,2795,2795,2795,2795,0
20240313,175500,2075849390,2795,2795,2795,2795,0
20240313,175400,2075849390,2795,2795,2795,2795,0
20240313,175300,2075849390,2795,2795,2795,2795,0
20240313,175200,2075849390,2795,2795,2795,2795,0
20240313,175100,2075849390,2795,2795,2795,2795,0
20240313,175000,2075849390,2795,2795,2795,2795,0
20240313,174900,2075849390,2795,2795,2795,2795,0
20240313,174800,2075849390,2795,2795,2795,2795,0
20240313,174700,2075849390,2795,2795,2795,2795,0
20240313,174600,2075849390,2795,2795,2795,2795,0
20240313,174500,2075849390,2795,2795,2795,2795,0
20240313,174400,2075849390,2795,2795,2795,2795,0
20240313,174300,2075849390,2795,2795,2795,2795,0
20240313,174200,2075849390,2795,2795,2795,2795,0
20240313,174100,2075849390,2795,2795,2795,2795,0
20240313,174000,2075849390,2795,2795,2795,2795,0
20240313,173900,2075849390,2795,2795,2795,2795,0
20240313,173800,2075849390,2795,2795,2795,2795,0
20240313,173700,2075849390,2795,2795,2795,2795,0
20240313,173600,2075849390,2795,2795,2795,2795,0
20240313,173500,2075849390,2795,2795,2795,2795,0
20240313,173400,2075849390,2795,2795,2795,2795,0
20240313,173300,2075849390,2795,2795,2795,2795,0
20240313,173200,2075849390,2795,2795,2795,2795,0
20240313,173100,2075849390,2795,2795,2795,2795,0
20240313,173000,2075849390,2795,2795,2795,2795,0
20240313,172900,2075849390,2795,2795,2795,2795,8601
20240313,172800,2075849390,2795,2795,2795,2795,0
20240313,172700,2075849390,2795,2795,2795,2795,0
20240313,172600,2075849390,2795,2795,2795,2795,0
20240313,172500,2075849390,2795,2795,2795,2795,0
20240313,172400,2075849390,2795,2795,2795,2795,0
20240313,172300,2075849390,2795,2795,2795,2795,0
20240313,172200,2075849390,2795,2795,2795,2795,0
20240313,172100,2075849390,2795,2795,2795,2795,0
20240313,172000,2075849390,2795,2795,2795,2795,0
20240313,171900,2075849390,2795,2795,2795,2795,0
20240313,171800,2075849390,2795,2795,2795,2795,0
20240313,171700,2075849390,2795,2795,2795,2795,0
20240313,171600,2075849390,2795,2795,2795,2795,0
20240313,171500,2075849390,2795,2795,2795,2795,0
20240313,171400,2075849390,2795,2795,2795,2795,0
20240313,171300,2075849390,2795,2795,2795,2795,0
20240313,171200,2075849390,2795,2795,2795,2795,0
20240313,171100,2075849390,2795,2795,2795,2795,0
20240313,171000,2075849390,2795,2795,2795,2795,0
20240313,170900,2075849390,2795,2795,2795,2795,0
20240313,170800,2075849390,2795,2795,2795,2795,0
20240313,170700,2075849390,2795,2795,2795,2795,0
20240313,170600,2075849390,2795,2795,2795,2795,0
20240313,170500,2075849390,2795,2795,2795,2795,0
20240313,170400,2075849390,2795,2795,2795,2795,0
20240313,170300,2075849390,2795,2795,2795,2795,0
20240313,170200,2075849390,2795,2795,2795,2795,0
20240313,170100,2075849390,2795,2795,2795,2795,0
20240313,170000,2075849390,2795,2795,2795,2795,0
20240313,165900,2075849390,2795,2795,2795,2795,8601
20240313,165800,2075849390,2795,2795,2795,2795,0
20240313,165700,2075849390,2795,2795,2795,2795,0
20240313,165600,2075849390,2795,2795,2795,2795,0
20240313,165500,2075849390,2795,2795,2795,2795,0
20240313,165400,2075849390,2795,2795,2795,2795,0
20240313,165300,2075849390,2795,2795,2795,2795,0
20240313,165200,2075849390,2795,2795,2795,2795,0
20240313,165100,2075849390,2795,2795,2795,2795,0
20240313,165000,2075849390,2795,2795,2795,2795,0
20240313,164900,2075849390,2795,2795,2795,2795,0
20240313,164800,2075849390,2795,2795,2795,2795,0
20240313,164700,2075849390,2795,2795,2795,2795,0
20240313,164600,2075849390,2795,2795,2795,2795,0
20240313,164500,2075849390,2795,2795,2795,2795,0
20240313,164400,2075849390,2795,2795,2795,2795,0
20240313,164300,2075849390,2795,2795,2795,2795,0
20240313,164200,2075849390,2795,2795,2795,2795,0
20240313,164100,2075849390,2795,2795,2795,2795,0
20240313,164000,2075849390,2795,2795,2795,2795,0
20240313,163900,2075849390,2795,2795,2795,2795,0
20240313,163800,2075849390,2795,2795,2795,2795,0
20240313,163700,2075849390,2795,2795,2795,2795,0
20240313,163600,2075849390,2795,2795,2795,2795,0
20240313,163500,2075849390,2795,2795,2795,2795,0
20240313,163400,2075849390,2795,2795,2795,2795,0
20240313,163300,2075849390,2795,2795,2795,2795,0
20240313,163200,2075849390,2795,2795,2795,2795,0
20240313,163100,2075849390,2795,2795,2795,2795,0
20240313,163000,2075849390,2795,2795,2795,2795,0
20240313,162900,2075849390,2795,2795,2795,2795,8601
20240313,162800,2075849390,2795,2795,2795,2795,0
20240313,162700,2075849390,2795,2795,2795,2795,0
20240313,162600,2075849390,2795,2795,2795,2795,0
20240313,162500,2075849390,2795,2795,2795,2795,0
20240313,162400,2075849390,2795,2795,2795,2795,0
20240313,162300,2075849390,2795,2795,2795,2795,0
20240313,162200,2075849390,2795,2795,2795,2795,0
20240313,162100,2075849390,2795,2795,2795,2795,0
20240313,162000,2075849390,2795,2795,2795,2795,0
20240313,161900,2075849390,2795,2795,2795,2795,0
20240313,161800,2075849390,2795,2795,2795,2795,0
20240313,161700,2075849390,2795,2795,2795,2795,0
20240313,161600,2075849390,2795,2795,2795,2795,0
20240313,161500,2075849390,2795,2795,2795,2795,0
20240313,161400,2075849390,2795,2795,2795,2795,0
20240313,161300,2075849390,2795,2795,2795,2795,0
20240313,161200,2075849390,2795,2795,2795,2795,0
20240313,161100,2075849390,2795,2795,2795,2795,0
20240313,161000,2075849390,2795,2795,2795,2795,0
20240313,160900,2075849390,2795,2795,2795,2795,0
20240313,160800,2075849390,2795,2795,2795,2795,0
20240313,160700,2075849390,2795,2795,2795,2795,0
20240313,160600,2075849390,2795,2795,2795,2795,0
20240313,160500,2075849390,2795,2795,2795,2795,0
20240313,160400,2075849390,2795,2795,2795,2795,0
20240313,160300,2075849390,2795,2795,2795,2795,0
20240313,160200,2075849390,2795,2795,2795,2795,0
20240313,160100,2075849390,2795,2795,2795,2795,0
20240313,160000,2075849390,2795,2795,2795,2795,0
20240313,155900,2075849390,2795,2795,2795,2795,8601
20240313,155800,2075849390,2795,2795,2795,2795,0
20240313,155700,2075849390,2795,2795,2795,2795,0
20240313,155600,2075849390,2795,2795,2795,2795,0
20240313,155500,2075849390,2795,2795,2795,2795,0
20240313,155400,2075849390,2795,2795,2795,2795,0
20240313,155300,2075849390,2795,2795,2795,2795,0
20240313,155200,2075849390,2795,2795,2795,2795,0
20240313,155100,2075849390,2795,2795,2795,2795,0
20240313,155000,2075849390,2795,2795,2795,2795,0
20240313,154900,2075849390,2795,2795,2795,2795,0
20240313,154800,2075849390,2795,2795,2795,2795,0
20240313,154700,2075849390,2795,2795,2795,2795,0
20240313,154600,2075849390,2795,2795,2795,2795,0
20240313,154500,2075849390,2795,2795,2795,2795,0
20240313,154400,2075849390,2795,2795,2795,2795,0
20240313,154300,2075849390,2795,2795,2795,2795,0
20240313,154200,2075849390,2795,2795,2795,2795,0
20240313,154100,2075849390,2795,2795,2795,2795,0
20240313,154000,2075849390,2795,2795,2795,2795,0
20240313,153900,2075849390,2795,2795,2795,2795,0
20240313,153800,2075849390,2795,2795,2795,2795,0
20240313,153700,2075849390,2795,2795,2795,2795,0
20240313,153600,2075849390,2795,2795,2795,2795,0
20240313,153500,2075849390,2795,2795,2795,2795,0
20240313,153400,2075849390,2795,2795,2795,2795,0
20240313,153300,2075849390,2795,2795,2795,2795,0
20240313,153200,2075849390,2795,2795,2795,2795,0
20240313,153100,2075849390,2795,2795,2795,2795,0
20240313,153000,2075849390,2795,2795,2795,2795,8601
20240313,152900,2051809595,2785,2785,2785,2785,0
20240313,152800,2051809595,2785,2785,2785,2785,0
20240313,152700,2051809595,2785,2785,2785,2785,0
20240313,152600,2051809595,2785,2785,2785,2785,0
20240313,152500,2051809595,2785,2785,2785,2785,0
20240313,152400,2051809595,2785,2785,2785,2785,0
20240313,152300,2051809595,2785,2785,2785,2785,0
20240313,152200,2051809595,2785,2785,2785,2785,0
20240313,152100,2051809595,2785,2785,2785,2785,0
20240313,152000,2051809595,2785,2785,2785,2785,0
20240313,151900,2051809595,2785,2785,2795,2785,278
20240313,151800,2051035240,2795,2790,2795,2785,3491
20240313,151700,2041295590,2795,2790,2795,2790,60
20240313,151600,2041127940,2790,2790,2795,2790,2629
20240313,151500,2033791575,2790,2785,2790,2785,209
20240313,151400,2033208485,2790,2790,2790,2785,993
20240313,151300,2030441230,2790,2785,2790,2785,662
20240313,151200,2028596395,2790,2790,2790,2785,147
20240313,151100,2028186275,2790,2790,2790,2785,135
20240313,151000,2027809635,2785,2790,2790,2785,446
20240313,150900,2026567115,2790,2785,2790,2785,457
20240313,150800,2025293700,2785,2790,2790,2785,370
20240313,150700,2024262570,2785,2790,2790,2785,153
20240313,150600,2023835825,2785,2785,2790,2785,493
20240313,150500,2022462125,2785,2790,2790,2780,4737
20240313,150400,2009269965,2790,2785,2790,2785,79
20240313,150300,2009049615,2790,2785,2790,2785,589
20240313,150200,2007408585,2790,2790,2790,2785,185
20240313,150100,2006892440,2785,2790,2790,2785,442
20240313,150000,2005660805,2785,2785,2790,2785,309
20240313,145900,2004799885,2785,2785,2785,2785,233
20240313,145800,2004150980,2780,2780,2785,2780,451
20240313,145700,2002896715,2785,2790,2795,2785,1315
20240313,145600,1999227815,2790,2795,2795,2790,7
20240313,145500,1999208280,2790,2785,2790,2780,542
20240313,145400,1997698675,2785,2785,2785,2785,322
20240313,145300,1996801905,2785,2785,2790,2785,149
20240313,145200,1996386915,2785,2785,2785,2785,0
20240313,145100,1996386915,2785,2785,2790,2780,568
20240313,145000,1994805050,2785,2785,2785,2785,309
20240313,144900,1993944485,2780,2780,2780,2780,6
20240313,144800,1993927805,2780,2780,2780,2780,2
20240313,144700,1993922245,2780,2785,2785,2780,352
20240313,144600,1992941935,2785,2785,2785,2785,311
20240313,144500,1992075800,2785,2780,2785,2780,1655
20240313,144400,1987466635,2780,2780,2780,2780,93
20240313,144300,1987208095,2780,2780,2780,2780,361
20240313,144200,1986204515,2780,2780,2780,2780,316
20240313,144100,1985326035,2780,2780,2780,2780,7
20240313,144000,1985306575,2785,2785,2785,2780,79
20240313,143900,1985086570,2780,2780,2780,2780,355
20240313,143800,1984099670,2780,2780,2780,2780,577
20240313,143700,1982495610,2780,2780,2780,2780,150
20240313,143600,1982078610,2780,2780,2780,2775,961
20240313,143500,1979411170,2775,2775,2780,2775,736
20240313,143400,1977368745,2775,2780,2780,2775,1829
20240313,143300,1972284190,2780,2780,2780,2775,9
20240313,143200,1972259190,2770,2775,2775,2770,352
20240313,143100,1971283800,2770,2785,2785,2770,14848
20240313,143000,1930098835,2785,2785,2785,2785,2
20240313,142900,1930093265,2785,2790,2790,2785,3004
20240313,142800,1921727040,2785,2790,2790,2785,578
20240313,142700,1920115795,2785,2790,2790,2785,145
20240313,142600,1919711270,2790,2785,2790,2785,140
20240313,142500,1919320715,2785,2785,2785,2785,5
20240313,142400,1919306790,2785,2785,2790,2785,460
20240313,142300,1918025150,2785,2785,2785,2785,447
20240313,142200,1916780255,2785,2785,2785,2785,3
20240313,142100,1916771900,2785,2785,2785,2785,29
20240313,142000,1916691135,2785,2785,2790,2785,358
20240313,141900,1915694095,2790,2790,2790,2790,170
20240313,141800,1915219795,2790,2785,2795,2785,7
20240313,141700,1915200270,2785,2785,2785,2785,114
20240313,141600,1914882780,2790,2790,2790,2790,556
20240313,141500,1913331540,2795,2790,2795,2790,159
20240313,141400,1912887405,2790,2795,2795,2790,115
20240313,141300,1912565990,2795,2785,2795,2785,357
20240313,141200,1911571720,2795,2785,2795,2785,417
20240313,141100,1910409315,2795,2795,2795,2785,19
20240313,141000,1910356230,2785,2795,2795,2785,4
20240313,140900,1910345080,2785,2785,2785,2785,353
20240313,140800,1909361975,2785,2785,2785,2785,318
20240313,140700,1908476345,2785,2795,2795,2785,5311
20240313,140600,1893656135,2795,2790,2795,2790,37
20240313,140500,1893552740,2790,2785,2790,2785,372
20240313,140400,1892516620,2800,2790,2800,2785,409
20240313,140300,1891374800,2790,2790,2790,2785,4
20240313,140200,1891363645,2790,2785,2790,2785,402
20240313,140100,1890242075,2785,2785,2785,2785,364
20240313,140000,1889228335,2790,2800,2800,2790,135
20240313,135900,1888850645,2790,2790,2790,2790,3
20240313,135800,1888842275,2790,2785,2790,2785,354
20240313,135700,1887854635,2805,2780,2805,2780,15499
20240313,135600,1844509900,2775,2780,2780,2775,114
20240313,135500,1844193510,2775,2775,2775,2775,0
20240313,135400,1844193510,2775,2775,2780,2775,355
20240313,135300,1843208290,2780,2780,2780,2775,330
20240313,135200,1842292435,2780,2780,2780,2780,9
20240313,135100,1842267415,2775,2775,2775,2775,17
20240313,135000,1842220240,2775,2775,2775,2775,350
20240313,134900,1841248990,2775,2780,2780,2775,333
20240313,134800,1840324815,2780,2775,2780,2775,122
20240313,134700,1839985665,2775,2775,2775,2775,3
20240313,134600,1839977340,2775,2775,2775,2775,352
20240313,134500,1839000540,2775,2775,2775,2775,314
20240313,134400,1838129190,2775,2770,2775,2770,245
20240313,134300,1837449320,2770,2770,2770,2765,87
20240313,134200,1837208375,2770,2770,2770,2770,1661
20240313,134100,1832607405,2770,2770,2770,2770,309
20240313,134000,1831751475,2770,2770,2770,2770,2
20240313,133900,1831745935,2770,2770,2770,2770,5
20240313,133800,1831732085,2770,2770,2775,2770,2966
20240313,133700,1823504760,2770,2770,2770,2770,0
20240313,133600,1823504760,2770,2770,2770,2770,4
20240313,133500,1823493680,2770,2775,2775,2770,2528
20240313,133400,1816490490,2765,2765,2770,2765,8826
20240313,133300,1792048815,2770,2770,2770,2770,15618
20240313,133200,1748786955,2770,2770,2770,2770,4
20240313,133100,1748775875,2775,2770,2775,2770,554
20240313,133000,1747240285,2770,2770,2775,2770,2791
20240313,132900,1739507960,2770,2775,2785,2770,778
20240313,132800,1737349960,2770,2775,2775,2770,227
20240313,132700,1736720080,2775,2775,2775,2775,454
20240313,132600,1735460230,2775,2780,2780,2775,976
20240313,132500,1732748500,2780,2775,2785,2770,12836
20240313,132400,1697117520,2790,2780,2790,2775,8332
20240313,132300,1673954390,2780,2780,2785,2780,759
20240313,132200,1671844355,2780,2780,2785,2780,313
20240313,132100,1670974205,2780,2780,2785,2780,9
20240313,132000,1670949165,2785,2785,2785,2785,2173
20240313,131900,1664897360,2785,2780,2785,2780,1135
20240313,131800,1661740335,2780,2785,2785,2780,22
20240313,131700,1661679165,2785,2785,2785,2780,79
20240313,131600,1661459195,2785,2785,2785,2785,843
20240313,131500,1659111440,2785,2785,2790,2785,1026
20240313,131400,1656253555,2785,2790,2790,2785,113
20240313,131300,1655938575,2785,2790,2790,2785,553
20240313,131200,1654398215,2785,2790,2790,2785,132
20240313,131100,1654029945,2785,2785,2790,2785,670
20240313,131000,1652163970,2785,2785,2785,2785,0
20240313,130900,1652163970,2785,2785,2785,2785,539
20240313,130800,1650662855,2785,2785,2790,2785,486
20240313,130700,1649308710,2785,2785,2785,2785,312
20240313,130600,1648439790,2785,2785,2785,2785,5
20240313,130500,1648425865,2785,2790,2790,2785,7
20240313,130400,1648406345,2785,2785,2785,2785,351
20240313,130300,1647428810,2785,2785,2785,2785,388
20240313,130200,1646348230,2785,2785,2785,2785,4
20240313,130100,1646337090,2785,2795,2795,2785,105
20240313,130000,1646043695,2785,2790,2790,2785,2667
20240313,125900,1638614575,2790,2790,2790,2790,6
20240313,125800,1638597835,2790,2795,2795,2785,21817
20240313,125700,1577777230,2795,2805,2805,2790,10149
20240313,125600,1549393105,2805,2805,2805,2805,1661
20240313,125500,1544734000,2810,2805,2810,2805,209
20240313,125400,1544147055,2805,2805,2810,2805,1409
20240313,125300,1540194785,2805,2805,2805,2805,0
20240313,125200,1540194785,2805,2805,2810,2805,795
20240313,125100,1537964360,2805,2805,2805,2805,11
20240313,125000,1537933505,2810,2810,2810,2805,1658
20240313,124900,1533282775,2810,2805,2810,2805,495
20240313,124800,1531893590,2805,2810,2810,2805,429
20240313,124700,1530689630,2810,2810,2810,2810,2
20240313,124600,1530684010,2815,2815,2815,2815,318
20240313,124500,1529788840,2815,2810,2815,2805,402
20240313,124400,1528659745,2815,2820,2820,2810,1458
20240313,124300,1524562665,2820,2810,2820,2810,80
20240313,124200,1524337535,2820,2810,2820,2810,8
20240313,124100,1524315025,2810,2810,2815,2810,753
20240313,124000,1522197095,2810,2815,2820,2810,515
20240313,123900,1520748880,2810,2810,2810,2810,2
20240313,123800,1520743260,2810,2820,2820,2810,25
20240313,123700,1520672810,2810,2810,2810,2810,664
20240313,123600,1518806970,2810,2810,2810,2810,36
20240313,123500,1518705810,2810,2810,2810,2810,298
20240313,123400,1517868430,2810,2825,2825,2810,311
20240313,123300,1516990020,2810,2810,2810,2810,666
20240313,123200,1515118560,2825,2810,2825,2810,108
20240313,123100,1514813490,2825,2810,2825,2810,392
20240313,123000,1513709620,2810,2820,2825,2810,5508
20240313,122900,1498202095,2820,2805,2820,2805,319
20240313,122800,1497307215,2805,2820,2820,2805,98
20240313,122700,1497030900,2805,2810,2820,2805,689
20240313,122600,1495088415,2810,2805,2810,2805,664
20240313,122500,1493224380,2805,2805,2820,2805,825
20240313,122400,1490902680,2805,2805,2805,2805,5
20240313,122300,1490888655,2805,2805,2805,2805,2
20240313,122200,1490883045,2805,2805,2805,2805,350
20240313,122100,1489901295,2805,2805,2820,2805,427
20240313,122000,1488701910,2800,2820,2820,2800,789
20240313,121900,1486485700,2800,2820,2820,2800,1136
20240313,121800,1483282660,2820,2800,2820,2800,5661
20240313,121700,1467355385,2810,2800,2810,2800,771
20240313,121600,1465192010,2800,2805,2805,2800,556
20240313,121500,1463634735,2805,2805,2805,2805,112
20240313,121400,1463320575,2805,2810,2810,2800,4136
20240313,121300,1451731925,2810,2800,2810,2800,111
20240313,121200,1451420060,2800,2810,2810,2800,1109
20240313,121100,1448308820,2800,2800,2800,2800,290
20240313,121000,1447496820,2800,2800,2810,2800,975
20240313,120900,1444765680,2800,2800,2810,2800,115
20240313,120800,1444442580,2800,2805,2805,2800,19
20240313,120700,1444389330,2800,2800,2800,2800,464
20240313,120600,1443090130,2800,2800,2800,2800,309
20240313,120500,1442224930,2800,2800,2800,2800,6
20240313,120400,1442208130,2810,2800,2810,2800,123
20240313,120300,1441862540,2805,2800,2805,2800,1556
20240313,120200,1437505725,2805,2810,2810,2800,742
20240313,120100,1435425820,2810,2810,2810,2800,528
20240313,120000,1433944695,2810,2805,2810,2805,1782
20240313,115900,1428945935,2805,2805,2810,2805,5175
20240313,115800,1414429720,2810,2805,2810,2805,8
20240313,115700,1414407275,2805,2800,2805,2800,1875
20240313,115600,1409155720,2800,2805,2805,2800,3
20240313,115500,1409147315,2800,2805,2805,2800,8984
20240313,115400,1383948945,2815,2815,2815,2805,113
20240313,115300,1383630880,2815,2805,2815,2805,105
20240313,115200,1383335315,2810,2805,2810,2805,25
20240313,115100,1383265125,2805,2810,2815,2805,766
20240313,115000,1381115440,2805,2805,2805,2805,6
20240313,114900,1381098610,2810,2805,2810,2805,1819
20240313,114800,1375987230,2805,2805,2810,2805,572
20240313,114700,1374381780,2810,2805,2815,2805,381
20240313,114600,1373312610,2810,2805,2810,2805,6
20240313,114500,1373295770,2805,2805,2805,2805,4
20240313,114400,1373284550,2810,2805,2810,2805,477
20240313,114300,1371946045,2805,2805,2805,2805,501
20240313,114200,1370540740,2805,2805,2805,2805,249
20240313,114100,1369842295,2805,2805,2810,2805,114
20240313,114000,1369521985,2805,2810,2810,2805,367
20240313,113900,1368492465,2810,2810,2810,2805,427
20240313,113800,1367292605,2805,2805,2810,2805,405
20240313,113700,1366154575,2810,2805,2810,2805,112
20240313,113600,1365839870,2805,2805,2810,2805,1001
20240313,113500,1363031320,2805,2810,2810,2805,120
20240313,113400,1362694670,2805,2815,2815,2805,369
20240313,113300,1361655975,2805,2810,2810,2805,6700
20240313,113200,1342861775,2805,2805,2805,2805,660
20240313,113100,1341010475,2815,2805,2815,2805,126
20240313,113000,1340656025,2810,2805,2810,2805,164
20240313,112900,1340195745,2805,2805,2805,2805,3
20240313,112800,1340187330,2805,2805,2805,2805,691
20240313,112700,1338249075,2815,2805,2815,2805,14
20240313,112600,1338209795,2805,2810,2810,2805,2928
20240313,112500,1329989650,2810,2810,2810,2810,354
20240313,112400,1328994910,2810,2810,2810,2810,411
20240313,112300,1327840000,2810,2810,2810,2810,2
20240313,112200,1327834380,2810,2810,2810,2810,36
20240313,112100,1327733220,2805,2810,2810,2805,664
20240313,112000,1325867395,2805,2810,2810,2805,86
20240313,111900,1325625790,2810,2810,2810,2805,33
20240313,111800,1325533100,2810,2810,2810,2810,0
20240313,111700,1325533100,2810,2810,2810,2810,659
20240313,111600,1323681310,2815,2815,2815,2815,632
20240313,111500,1321902230,2815,2815,2815,2810,82
20240313,111400,1321671450,2815,2815,2815,2815,17
20240313,111300,1321623595,2810,2815,2815,2810,666
20240313,111200,1319752130,2810,2815,2815,2810,2932
20240313,111100,1311498595,2810,2810,2810,2810,0
20240313,111000,1311498595,2810,2810,2810,2810,209
20240313,110900,1310911305,2815,2810,2815,2810,772
20240313,110800,1308741420,2810,2810,2810,2810,500
20240313,110700,1307336420,2810,2810,2810,2810,77
20240313,110600,1307120050,2815,2815,2815,2815,1800
20240313,110500,1302053050,2810,2815,2815,2810,665
20240313,110400,1300184375,2815,2815,2815,2815,1
20240313,110300,1300181560,2815,2815,2815,2815,1
20240313,110200,1300178745,2810,2810,2810,2810,659
20240313,110100,1298326955,2815,2815,2815,2815,243
20240313,110000,1297642910,2815,2815,2815,2815,50
20240313,105900,1297502160,2815,2815,2815,2815,434
20240313,105800,1296280450,2815,2815,2815,2810,1184
20240313,105700,1292950785,2810,2815,2815,2810,65
20240313,105600,1292768130,2810,2810,2810,2810,973
20240313,105500,1290034000,2810,2810,2810,2810,2
20240313,105400,1290028380,2810,2820,2820,2810,731
20240313,105300,1287971780,2820,2820,2820,2820,357
20240313,105200,1286965040,2820,2820,2820,2820,1123
20240313,105100,1283798180,2820,2815,2820,2815,377
20240313,105000,1282736735,2810,2810,2810,2810,679
20240313,104900,1280828745,2810,2810,2810,2810,2
20240313,104800,1280823125,2810,2815,2815,2810,165
20240313,104700,1280358700,2815,2815,2815,2810,358
20240313,104600,1279352545,2815,2820,2820,2815,613
20240313,104500,1277626945,2815,2810,2815,2810,130
20240313,104400,1277261110,2810,2810,2810,2810,0
20240313,104300,1277261110,2810,2805,2815,2805,822
20240313,104200,1274952830,2805,2805,2805,2805,367
20240313,104100,1273923395,2805,2805,2805,2805,1255
20240313,104000,1270403120,2805,2810,2810,2805,1136
20240313,103900,1267216210,2810,2815,2815,2810,1087
20240313,103800,1264159680,2820,2815,2820,2815,21
20240313,103700,1264100560,2810,2820,2820,2810,41
20240313,103600,1263984960,2820,2815,2820,2805,7358
20240313,103500,1243319240,2815,2815,2820,2815,2024
20240313,103400,1237621400,2820,2820,2820,2820,746
20240313,103300,1235517680,2820,2820,2820,2820,2496
20240313,103200,1228478960,2820,2820,2820,2820,215
20240313,103100,1227872660,2815,2820,2820,2815,761
20240313,103000,1225729945,2820,2820,2820,2815,516
20240313,102900,1224274875,2820,2820,2820,2820,80
20240313,102800,1224049275,2820,2820,2820,2820,1237
20240313,102700,1220560935,2820,2820,2820,2815,877
20240313,102600,1218091095,2825,2815,2825,2815,2270
20240313,102500,1211690440,2815,2815,2815,2815,3094
20240313,102400,1202980830,2820,2820,2820,2815,1663
20240313,102300,1198292970,2815,2815,2815,2815,666
20240313,102200,1196418180,2820,2820,2820,2820,502
20240313,102100,1195002540,2820,2820,2820,2820,497
20240313,102000,1193601000,2815,2815,2815,2815,659
20240313,101900,1191745915,2820,2815,2820,2815,7
20240313,101800,1191726185,2815,2820,2820,2815,52
20240313,101700,1191579795,2820,2810,2820,2810,431
20240313,101600,1190365500,2810,2815,2815,2810,452
20240313,101500,1189094870,2820,2820,2820,2815,9
20240313,101400,1189069520,2815,2815,2815,2815,388
20240313,101300,1187977300,2815,2815,2815,2815,2115
20240313,101200,1182023575,2820,2820,2820,2820,1360
20240313,101100,1178188375,2820,2820,2825,2820,309
20240313,101000,1177316475,2825,2825,2825,2825,5
20240313,100900,1177302350,2825,2820,2825,2820,367
20240313,100800,1176267385,2820,2820,2825,2820,442
20240313,100700,1175020400,2820,2825,2825,2820,222
20240313,100600,1174394340,2825,2825,2825,2825,500
20240313,100500,1172981840,2825,2825,2825,2820,753
20240313,100400,1170857385,2820,2825,2825,2820,315
20240313,100300,1169969055,2825,2820,2825,2820,155
20240313,100200,1169531945,2820,2820,2820,2820,1291
20240313,100100,1165891325,2815,2805,2815,2805,1741
20240313,100000,1161007770,2805,2825,2825,2805,4199
20240313,095900,1149207225,2830,2825,2830,2825,200
20240313,095800,1148641230,2815,2815,2815,2815,5429
20240313,095700,1133358595,2820,2825,2825,2820,4760
20240313,095600,1119926440,2825,2830,2830,2825,753
20240313,095500,1117798050,2830,2825,2830,2825,5692
20240313,095400,1101716375,2830,2830,2830,2830,378
20240313,095300,1100646635,2825,2830,2830,2825,1035
20240313,095200,1097721520,2825,2830,2830,2825,3127
20240313,095100,1088872720,2835,2835,2840,2830,333
20240313,095000,1087928735,2835,2835,2835,2830,1172
20240313,094900,1084608480,2830,2840,2840,2830,499
20240313,094800,1083196100,2840,2830,2840,2830,1000
20240313,094700,1080365900,2830,2830,2830,2830,60
20240313,094600,1080196100,2830,2840,2840,2830,688
20240313,094500,1078245335,2840,2840,2845,2840,2037
20240313,094400,1072460235,2830,2840,2840,2830,213
20240313,094300,1071857315,2830,2840,2840,2830,1273
20240313,094200,1068244475,2830,2830,2830,2830,1020
20240313,094100,1065357875,2830,2840,2840,2830,204
20240313,094000,1064778555,2840,2840,2845,2840,2841
20240313,093900,1056710110,2840,2840,2840,2840,1896
20240313,093800,1051325470,2840,2845,2845,2840,6082
20240313,093700,1034051920,2845,2835,2845,2830,10129
20240313,093600,1005285690,2835,2840,2840,2830,2472
20240313,093500,998273940,2840,2830,2840,2830,920
20240313,093400,995670010,2830,2840,2840,2830,1145
20240313,093300,992425730,2840,2850,2855,2840,4686
20240313,093200,979093450,2850,2850,2855,2845,5429
20240313,093100,963643555,2855,2850,2855,2850,1120
20240313,093000,960449465,2850,2850,2860,2845,11770
20240313,092900,926911520,2850,2850,2860,2850,7626
20240313,092800,905173900,2870,2865,2870,2855,14155
20240313,092700,864612740,2865,2875,2875,2860,22073
20240313,092600,801300960,2875,2855,2875,2855,71361
20240313,092500,596849360,2855,2850,2860,2850,8776
20240313,092400,571780765,2850,2860,2860,2845,8615
20240313,092300,547186505,2850,2855,2860,2845,15964
20240313,092200,501632445,2855,2850,2860,2845,21148
20240313,092100,441235125,2855,2850,2855,2845,14907
20240313,092000,398723350,2845,2845,2850,2840,12382
20240313,091900,363464555,2845,2840,2845,2835,10526
20240313,091800,333556890,2835,2835,2840,2835,8010
20240313,091700,310815625,2835,2825,2840,2815,30872
20240313,091600,223420980,2825,2820,2825,2820,1500
20240313,091500,219190325,2820,2815,2825,2815,5572
20240313,091400,203481210,2815,2810,2815,2810,2105
20240313,091300,197558770,2810,2815,2815,2810,2602
20240313,091200,190244020,2815,2810,2815,2810,775
20240313,091100,188062445,2815,2815,2820,2810,10078
20240313,091000,159694485,2815,2815,2820,2815,3514
20240313,090900,149795965,2815,2825,2825,2815,6025
20240313,090800,132805475,2825,2820,2825,2820,7329
20240313,090700,112107495,2815,2810,2820,2810,10278
20240313,090600,83140680,2810,2805,2820,2805,4665
20240313,090500,70024805,2805,2805,2810,2800,287
20240313,090400,69219005,2800,2795,2815,2795,10175
20240313,090300,40738015,2790,2800,2800,2790,3996
20240313,090200,29572255,2800,2800,2800,2795,1381
20240313,090100,25705575,2790,2780,2790,2780,622
20240313,090000,23976395,2780,2815,2820,2780,8033