stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195900,3869383705,2690,2690,2690,2690,6359
20240314,195800,3869383705,2690,2690,2690,2690,0
20240314,195700,3869383705,2690,2690,2690,2690,0
20240314,195600,3869383705,2690,2690,2690,2690,0
20240314,195500,3869383705,2690,2690,2690,2690,0
20240314,195400,3869383705,2690,2690,2690,2690,0
20240314,195300,3869383705,2690,2690,2690,2690,0
20240314,195200,3869383705,2690,2690,2690,2690,0
20240314,195100,3869383705,2690,2690,2690,2690,0
20240314,195000,3869383705,2690,2690,2690,2690,0
20240314,194900,3869383705,2690,2690,2690,2690,0
20240314,194800,3869383705,2690,2690,2690,2690,0
20240314,194700,3869383705,2690,2690,2690,2690,0
20240314,194600,3869383705,2690,2690,2690,2690,0
20240314,194500,3869383705,2690,2690,2690,2690,0
20240314,194400,3869383705,2690,2690,2690,2690,0
20240314,194300,3869383705,2690,2690,2690,2690,0
20240314,194200,3869383705,2690,2690,2690,2690,0
20240314,194100,3869383705,2690,2690,2690,2690,0
20240314,194000,3869383705,2690,2690,2690,2690,0
20240314,193900,3869383705,2690,2690,2690,2690,0
20240314,193800,3869383705,2690,2690,2690,2690,0
20240314,193700,3869383705,2690,2690,2690,2690,0
20240314,193600,3869383705,2690,2690,2690,2690,0
20240314,193500,3869383705,2690,2690,2690,2690,0
20240314,193400,3869383705,2690,2690,2690,2690,0
20240314,193300,3869383705,2690,2690,2690,2690,0
20240314,193200,3869383705,2690,2690,2690,2690,0
20240314,193100,3869383705,2690,2690,2690,2690,0
20240314,193000,3869383705,2690,2690,2690,2690,0
20240314,192900,3869383705,2690,2690,2690,2690,6359
20240314,192800,3869383705,2690,2690,2690,2690,0
20240314,192700,3869383705,2690,2690,2690,2690,0
20240314,192600,3869383705,2690,2690,2690,2690,0
20240314,192500,3869383705,2690,2690,2690,2690,0
20240314,192400,3869383705,2690,2690,2690,2690,0
20240314,192300,3869383705,2690,2690,2690,2690,0
20240314,192200,3869383705,2690,2690,2690,2690,0
20240314,192100,3869383705,2690,2690,2690,2690,0
20240314,192000,3869383705,2690,2690,2690,2690,0
20240314,191900,3869383705,2690,2690,2690,2690,0
20240314,191800,3869383705,2690,2690,2690,2690,0
20240314,191700,3869383705,2690,2690,2690,2690,0
20240314,191600,3869383705,2690,2690,2690,2690,0
20240314,191500,3869383705,2690,2690,2690,2690,0
20240314,191400,3869383705,2690,2690,2690,2690,0
20240314,191300,3869383705,2690,2690,2690,2690,0
20240314,191200,3869383705,2690,2690,2690,2690,0
20240314,191100,3869383705,2690,2690,2690,2690,0
20240314,191000,3869383705,2690,2690,2690,2690,0
20240314,190900,3869383705,2690,2690,2690,2690,0
20240314,190800,3869383705,2690,2690,2690,2690,0
20240314,190700,3869383705,2690,2690,2690,2690,0
20240314,190600,3869383705,2690,2690,2690,2690,0
20240314,190500,3869383705,2690,2690,2690,2690,0
20240314,190400,3869383705,2690,2690,2690,2690,0
20240314,190300,3869383705,2690,2690,2690,2690,0
20240314,190200,3869383705,2690,2690,2690,2690,0
20240314,190100,3869383705,2690,2690,2690,2690,0
20240314,190000,3869383705,2690,2690,2690,2690,0
20240314,185900,3869383705,2690,2690,2690,2690,6359
20240314,185800,3869383705,2690,2690,2690,2690,0
20240314,185700,3869383705,2690,2690,2690,2690,0
20240314,185600,3869383705,2690,2690,2690,2690,0
20240314,185500,3869383705,2690,2690,2690,2690,0
20240314,185400,3869383705,2690,2690,2690,2690,0
20240314,185300,3869383705,2690,2690,2690,2690,0
20240314,185200,3869383705,2690,2690,2690,2690,0
20240314,185100,3869383705,2690,2690,2690,2690,0
20240314,185000,3869383705,2690,2690,2690,2690,0
20240314,184900,3869383705,2690,2690,2690,2690,0
20240314,184800,3869383705,2690,2690,2690,2690,0
20240314,184700,3869383705,2690,2690,2690,2690,0
20240314,184600,3869383705,2690,2690,2690,2690,0
20240314,184500,3869383705,2690,2690,2690,2690,0
20240314,184400,3869383705,2690,2690,2690,2690,0
20240314,184300,3869383705,2690,2690,2690,2690,0
20240314,184200,3869383705,2690,2690,2690,2690,0
20240314,184100,3869383705,2690,2690,2690,2690,0
20240314,184000,3869383705,2690,2690,2690,2690,0
20240314,183900,3869383705,2690,2690,2690,2690,0
20240314,183800,3869383705,2690,2690,2690,2690,0
20240314,183700,3869383705,2690,2690,2690,2690,0
20240314,183600,3869383705,2690,2690,2690,2690,0
20240314,183500,3869383705,2690,2690,2690,2690,0
20240314,183400,3869383705,2690,2690,2690,2690,0
20240314,183300,3869383705,2690,2690,2690,2690,0
20240314,183200,3869383705,2690,2690,2690,2690,0
20240314,183100,3869383705,2690,2690,2690,2690,0
20240314,183000,3869383705,2690,2690,2690,2690,0
20240314,182900,3869383705,2690,2690,2690,2690,6359
20240314,182800,3869383705,2690,2690,2690,2690,0
20240314,182700,3869383705,2690,2690,2690,2690,0
20240314,182600,3869383705,2690,2690,2690,2690,0
20240314,182500,3869383705,2690,2690,2690,2690,0
20240314,182400,3869383705,2690,2690,2690,2690,0
20240314,182300,3869383705,2690,2690,2690,2690,0
20240314,182200,3869383705,2690,2690,2690,2690,0
20240314,182100,3869383705,2690,2690,2690,2690,0
20240314,182000,3869383705,2690,2690,2690,2690,0
20240314,181900,3869383705,2690,2690,2690,2690,0
20240314,181800,3869383705,2690,2690,2690,2690,0
20240314,181700,3869383705,2690,2690,2690,2690,0
20240314,181600,3869383705,2690,2690,2690,2690,0
20240314,181500,3869383705,2690,2690,2690,2690,0
20240314,181400,3869383705,2690,2690,2690,2690,0
20240314,181300,3869383705,2690,2690,2690,2690,0
20240314,181200,3869383705,2690,2690,2690,2690,0
20240314,181100,3869383705,2690,2690,2690,2690,0
20240314,181000,3869383705,2690,2690,2690,2690,0
20240314,180900,3869383705,2690,2690,2690,2690,0
20240314,180800,3869383705,2690,2690,2690,2690,0
20240314,180700,3869383705,2690,2690,2690,2690,0
20240314,180600,3869383705,2690,2690,2690,2690,0
20240314,180500,3869383705,2690,2690,2690,2690,0
20240314,180400,3869383705,2690,2690,2690,2690,0
20240314,180300,3869383705,2690,2690,2690,2690,0
20240314,180200,3869383705,2690,2690,2690,2690,0
20240314,180100,3869383705,2690,2690,2690,2690,0
20240314,180000,3869383705,2690,2690,2690,2690,0
20240314,175900,3869383705,2690,2690,2690,2690,6359
20240314,175800,3869383705,2690,2690,2690,2690,0
20240314,175700,3869383705,2690,2690,2690,2690,0
20240314,175600,3869383705,2690,2690,2690,2690,0
20240314,175500,3869383705,2690,2690,2690,2690,0
20240314,175400,3869383705,2690,2690,2690,2690,0
20240314,175300,3869383705,2690,2690,2690,2690,0
20240314,175200,3869383705,2690,2690,2690,2690,0
20240314,175100,3869383705,2690,2690,2690,2690,0
20240314,175000,3869383705,2690,2690,2690,2690,0
20240314,174900,3869383705,2690,2690,2690,2690,0
20240314,174800,3869383705,2690,2690,2690,2690,0
20240314,174700,3869383705,2690,2690,2690,2690,0
20240314,174600,3869383705,2690,2690,2690,2690,0
20240314,174500,3869383705,2690,2690,2690,2690,0
20240314,174400,3869383705,2690,2690,2690,2690,0
20240314,174300,3869383705,2690,2690,2690,2690,0
20240314,174200,3869383705,2690,2690,2690,2690,0
20240314,174100,3869383705,2690,2690,2690,2690,0
20240314,174000,3869383705,2690,2690,2690,2690,0
20240314,173900,3869383705,2690,2690,2690,2690,0
20240314,173800,3869383705,2690,2690,2690,2690,0
20240314,173700,3869383705,2690,2690,2690,2690,0
20240314,173600,3869383705,2690,2690,2690,2690,0
20240314,173500,3869383705,2690,2690,2690,2690,0
20240314,173400,3869383705,2690,2690,2690,2690,0
20240314,173300,3869383705,2690,2690,2690,2690,0
20240314,173200,3869383705,2690,2690,2690,2690,0
20240314,173100,3869383705,2690,2690,2690,2690,0
20240314,173000,3869383705,2690,2690,2690,2690,0
20240314,172900,3869383705,2690,2690,2690,2690,6359
20240314,172800,3869383705,2690,2690,2690,2690,0
20240314,172700,3869383705,2690,2690,2690,2690,0
20240314,172600,3869383705,2690,2690,2690,2690,0
20240314,172500,3869383705,2690,2690,2690,2690,0
20240314,172400,3869383705,2690,2690,2690,2690,0
20240314,172300,3869383705,2690,2690,2690,2690,0
20240314,172200,3869383705,2690,2690,2690,2690,0
20240314,172100,3869383705,2690,2690,2690,2690,0
20240314,172000,3869383705,2690,2690,2690,2690,0
20240314,171900,3869383705,2690,2690,2690,2690,0
20240314,171800,3869383705,2690,2690,2690,2690,0
20240314,171700,3869383705,2690,2690,2690,2690,0
20240314,171600,3869383705,2690,2690,2690,2690,0
20240314,171500,3869383705,2690,2690,2690,2690,0
20240314,171400,3869383705,2690,2690,2690,2690,0
20240314,171300,3869383705,2690,2690,2690,2690,0
20240314,171200,3869383705,2690,2690,2690,2690,0
20240314,171100,3869383705,2690,2690,2690,2690,0
20240314,171000,3869383705,2690,2690,2690,2690,0
20240314,170900,3869383705,2690,2690,2690,2690,0
20240314,170800,3869383705,2690,2690,2690,2690,0
20240314,170700,3869383705,2690,2690,2690,2690,0
20240314,170600,3869383705,2690,2690,2690,2690,0
20240314,170500,3869383705,2690,2690,2690,2690,0
20240314,170400,3869383705,2690,2690,2690,2690,0
20240314,170300,3869383705,2690,2690,2690,2690,0
20240314,170200,3869383705,2690,2690,2690,2690,0
20240314,170100,3869383705,2690,2690,2690,2690,0
20240314,170000,3869383705,2690,2690,2690,2690,0
20240314,165900,3869383705,2690,2690,2690,2690,6359
20240314,165800,3869383705,2690,2690,2690,2690,0
20240314,165700,3869383705,2690,2690,2690,2690,0
20240314,165600,3869383705,2690,2690,2690,2690,0
20240314,165500,3869383705,2690,2690,2690,2690,0
20240314,165400,3869383705,2690,2690,2690,2690,0
20240314,165300,3869383705,2690,2690,2690,2690,0
20240314,165200,3869383705,2690,2690,2690,2690,0
20240314,165100,3869383705,2690,2690,2690,2690,0
20240314,165000,3869383705,2690,2690,2690,2690,0
20240314,164900,3869383705,2690,2690,2690,2690,0
20240314,164800,3869383705,2690,2690,2690,2690,0
20240314,164700,3869383705,2690,2690,2690,2690,0
20240314,164600,3869383705,2690,2690,2690,2690,0
20240314,164500,3869383705,2690,2690,2690,2690,0
20240314,164400,3869383705,2690,2690,2690,2690,0
20240314,164300,3869383705,2690,2690,2690,2690,0
20240314,164200,3869383705,2690,2690,2690,2690,0
20240314,164100,3869383705,2690,2690,2690,2690,0
20240314,164000,3869383705,2690,2690,2690,2690,0
20240314,163900,3869383705,2690,2690,2690,2690,0
20240314,163800,3869383705,2690,2690,2690,2690,0
20240314,163700,3869383705,2690,2690,2690,2690,0
20240314,163600,3869383705,2690,2690,2690,2690,0
20240314,163500,3869383705,2690,2690,2690,2690,0
20240314,163400,3869383705,2690,2690,2690,2690,0
20240314,163300,3869383705,2690,2690,2690,2690,0
20240314,163200,3869383705,2690,2690,2690,2690,0
20240314,163100,3869383705,2690,2690,2690,2690,0
20240314,163000,3869383705,2690,2690,2690,2690,0
20240314,162900,3869383705,2690,2690,2690,2690,6359
20240314,162800,3869383705,2690,2690,2690,2690,0
20240314,162700,3869383705,2690,2690,2690,2690,0
20240314,162600,3869383705,2690,2690,2690,2690,0
20240314,162500,3869383705,2690,2690,2690,2690,0
20240314,162400,3869383705,2690,2690,2690,2690,0
20240314,162300,3869383705,2690,2690,2690,2690,0
20240314,162200,3869383705,2690,2690,2690,2690,0
20240314,162100,3869383705,2690,2690,2690,2690,0
20240314,162000,3869383705,2690,2690,2690,2690,0
20240314,161900,3869383705,2690,2690,2690,2690,0
20240314,161800,3869383705,2690,2690,2690,2690,0
20240314,161700,3869383705,2690,2690,2690,2690,0
20240314,161600,3869383705,2690,2690,2690,2690,0
20240314,161500,3869383705,2690,2690,2690,2690,0
20240314,161400,3869383705,2690,2690,2690,2690,0
20240314,161300,3869383705,2690,2690,2690,2690,0
20240314,161200,3869383705,2690,2690,2690,2690,0
20240314,161100,3869383705,2690,2690,2690,2690,0
20240314,161000,3869383705,2690,2690,2690,2690,0
20240314,160900,3869383705,2690,2690,2690,2690,0
20240314,160800,3869383705,2690,2690,2690,2690,0
20240314,160700,3869383705,2690,2690,2690,2690,0
20240314,160600,3869383705,2690,2690,2690,2690,0
20240314,160500,3869383705,2690,2690,2690,2690,0
20240314,160400,3869383705,2690,2690,2690,2690,0
20240314,160300,3869383705,2690,2690,2690,2690,0
20240314,160200,3869383705,2690,2690,2690,2690,0
20240314,160100,3869383705,2690,2690,2690,2690,0
20240314,160000,3869383705,2690,2690,2690,2690,0
20240314,155900,3869383705,2690,2690,2690,2690,6359
20240314,155800,3869383705,2690,2690,2690,2690,0
20240314,155700,3869383705,2690,2690,2690,2690,0
20240314,155600,3869383705,2690,2690,2690,2690,0
20240314,155500,3869383705,2690,2690,2690,2690,0
20240314,155400,3869383705,2690,2690,2690,2690,0
20240314,155300,3869383705,2690,2690,2690,2690,0
20240314,155200,3869383705,2690,2690,2690,2690,0
20240314,155100,3869383705,2690,2690,2690,2690,0
20240314,155000,3869383705,2690,2690,2690,2690,0
20240314,154900,3869383705,2690,2690,2690,2690,0
20240314,154800,3869383705,2690,2690,2690,2690,0
20240314,154700,3869383705,2690,2690,2690,2690,0
20240314,154600,3869383705,2690,2690,2690,2690,0
20240314,154500,3869383705,2690,2690,2690,2690,0
20240314,154400,3869383705,2690,2690,2690,2690,0
20240314,154300,3869383705,2690,2690,2690,2690,0
20240314,154200,3869383705,2690,2690,2690,2690,0
20240314,154100,3869383705,2690,2690,2690,2690,0
20240314,154000,3869383705,2690,2690,2690,2690,0
20240314,153900,3869383705,2690,2690,2690,2690,0
20240314,153800,3869383705,2690,2690,2690,2690,0
20240314,153700,3869383705,2690,2690,2690,2690,0
20240314,153600,3869383705,2690,2690,2690,2690,0
20240314,153500,3869383705,2690,2690,2690,2690,0
20240314,153400,3869383705,2690,2690,2690,2690,0
20240314,153300,3869383705,2690,2690,2690,2690,0
20240314,153200,3869383705,2690,2690,2690,2690,0
20240314,153100,3869383705,2690,2690,2690,2690,0
20240314,153000,3869383705,2690,2690,2690,2690,6359
20240314,152900,3852277995,2690,2690,2690,2690,0
20240314,152800,3852277995,2690,2690,2690,2690,0
20240314,152700,3852277995,2690,2690,2690,2690,0
20240314,152600,3852277995,2690,2690,2690,2690,0
20240314,152500,3852277995,2690,2690,2690,2690,0
20240314,152400,3852277995,2690,2690,2690,2690,0
20240314,152300,3852277995,2690,2690,2690,2690,0
20240314,152200,3852277995,2690,2690,2690,2690,0
20240314,152100,3852277995,2690,2690,2690,2690,0
20240314,152000,3852277995,2690,2690,2690,2690,0
20240314,151900,3852277995,2690,2685,2690,2680,5835
20240314,151800,3836611040,2685,2680,2685,2680,1097
20240314,151700,3833668415,2680,2680,2685,2675,10758
20240314,151600,3804844435,2685,2685,2685,2680,4408
20240314,151500,3793023820,2685,2685,2690,2680,13038
20240314,151400,3758032200,2685,2685,2690,2680,6979
20240314,151300,3739304975,2680,2685,2690,2680,9398
20240314,151200,3714086885,2685,2685,2685,2680,3917
20240314,151100,3703589190,2680,2680,2685,2675,10589
20240314,151000,3675204625,2685,2680,2685,2680,3664
20240314,150900,3665385030,2680,2675,2685,2675,10123
20240314,150800,3638264785,2680,2680,2680,2675,5914
20240314,150700,3622438305,2680,2680,2680,2675,6768
20240314,150600,3604311090,2675,2680,2685,2675,6385
20240314,150500,3587220530,2680,2685,2690,2675,12873
20240314,150400,3552721170,2690,2680,2690,2675,25853
20240314,150300,3483434040,2685,2680,2690,2680,7421
20240314,150200,3463526440,2685,2690,2690,2680,4943
20240314,150100,3450255380,2685,2690,2690,2685,14456
20240314,150000,3411435290,2685,2685,2690,2685,5876
20240314,145900,3395648100,2690,2690,2695,2685,6037
20240314,145800,3379418530,2690,2685,2690,2685,4914
20240314,145700,3366224120,2685,2685,2695,2685,7506
20240314,145600,3346063325,2685,2690,2695,2685,5507
20240314,145500,3331273075,2690,2690,2695,2685,8609
20240314,145400,3308143535,2685,2690,2695,2685,4996
20240314,145300,3294709420,2695,2690,2695,2690,6047
20240314,145200,3278442235,2690,2695,2695,2690,5140
20240314,145100,3264615355,2690,2690,2695,2690,13703
20240314,145000,3227752545,2695,2690,2700,2690,4115
20240314,144900,3216682370,2695,2690,2695,2690,13050
20240314,144800,3181574535,2690,2695,2695,2690,4304
20240314,144700,3169996620,2690,2690,2695,2690,15349
20240314,144600,3128687670,2690,2690,2695,2690,5670
20240314,144500,3113435065,2695,2690,2695,2690,8328
20240314,144400,3091032140,2690,2695,2695,2690,8039
20240314,144300,3069386455,2690,2695,2700,2690,7229
20240314,144200,3049906805,2700,2695,2700,2695,4594
20240314,144100,3037525850,2695,2690,2700,2690,11883
20240314,144000,3005509310,2690,2690,2695,2690,4363
20240314,143900,2993770505,2690,2690,2695,2690,8765
20240314,143800,2970180005,2690,2690,2695,2690,7323
20240314,143700,2950481030,2685,2695,2695,2685,9493
20240314,143600,2924946040,2690,2690,2695,2690,5593
20240314,143500,2909893545,2690,2695,2695,2690,10003
20240314,143400,2882979620,2695,2695,2700,2690,6434
20240314,143300,2865662620,2695,2695,2700,2690,11955
20240314,143200,2833452060,2695,2700,2700,2695,5578
20240314,143100,2818418440,2700,2695,2700,2695,10596
20240314,143000,2789853155,2700,2695,2700,2695,5950
20240314,142900,2773817725,2695,2700,2700,2695,6397
20240314,142800,2756576420,2700,2705,2705,2700,44439
20240314,142700,2636590050,2700,2705,2705,2700,9510
20240314,142600,2610912210,2700,2705,2705,2700,8261
20240314,142500,2588607305,2700,2705,2705,2700,7057
20240314,142400,2569553270,2700,2700,2705,2700,4759
20240314,142300,2556703880,2700,2700,2705,2700,8473
20240314,142200,2533826570,2705,2705,2705,2700,4525
20240314,142100,2521603005,2705,2705,2710,2700,11569
20240314,142000,2490316885,2705,2705,2710,2705,4618
20240314,141900,2477825090,2710,2705,2710,2705,7840
20240314,141800,2456617810,2705,2710,2710,2705,1083
20240314,141700,2453687560,2705,2705,2710,2705,3881
20240314,141600,2443189380,2705,2705,2710,2705,1669
20240314,141500,2438673680,2705,2705,2710,2705,2872
20240314,141400,2430904855,2705,2705,2710,2705,2799
20240314,141300,2423333465,2705,2705,2710,2705,2304
20240314,141200,2417100890,2705,2705,2710,2705,1474
20240314,141100,2413113620,2705,2705,2710,2705,2976
20240314,141000,2405057765,2710,2705,2710,2705,2002
20240314,140900,2399641595,2710,2705,2710,2705,1396
20240314,140800,2395863685,2710,2710,2710,2705,2744
20240314,140700,2388439580,2710,2705,2710,2705,2331
20240314,140600,2382129695,2705,2705,2710,2705,2702
20240314,140500,2374820450,2705,2710,2710,2705,1016
20240314,140400,2372072095,2710,2705,2710,2705,2922
20240314,140300,2364168040,2710,2710,2710,2705,1414
20240314,140200,2360342235,2705,2705,2710,2705,2703
20240314,140100,2353030130,2705,2705,2710,2705,1703
20240314,140000,2348423250,2710,2705,2710,2705,3176
20240314,135900,2339831910,2710,2705,2710,2705,986
20240314,135800,2337164690,2710,2710,2710,2705,3030
20240314,135700,2328967710,2705,2710,2710,2705,1509
20240314,135600,2324885630,2710,2705,2710,2705,1918
20240314,135500,2319697245,2710,2705,2710,2705,2901
20240314,135400,2311848055,2705,2710,2710,2705,1318
20240314,135300,2308281200,2710,2710,2710,2705,2859
20240314,135200,2300547195,2705,2705,2710,2705,2029
20240314,135100,2295058285,2705,2705,2710,2705,3256
20240314,135000,2286250525,2710,2705,2710,2705,2230
20240314,134900,2280216810,2705,2705,2710,2705,3693
20240314,134800,2270227015,2705,2705,2710,2705,1760
20240314,134700,2265465745,2705,2705,2710,2705,3292
20240314,134600,2256555885,2705,2705,2710,2705,3054
20240314,134500,2248294725,2705,2705,2710,2705,2527
20240314,134400,2241458415,2705,2705,2705,2705,1882
20240314,134300,2236367605,2710,2705,2710,2705,1367
20240314,134200,2232667825,2705,2705,2710,2705,1583
20240314,134100,2228385750,2705,2705,2710,2705,2448
20240314,134000,2221762830,2705,2705,2710,2705,2058
20240314,133900,2216193440,2705,2710,2710,2705,1485
20240314,133800,2212175810,2705,2705,2710,2705,2848
20240314,133700,2204471875,2705,2705,2705,2705,200
20240314,133600,2203930875,2710,2705,2710,2705,2476
20240314,133500,2197233220,2710,2705,2710,2705,1293
20240314,133400,2193735075,2705,2705,2710,2705,1740
20240314,133300,2189028130,2705,2705,2710,2705,1591
20240314,133200,2184723445,2705,2705,2710,2705,2302
20240314,133100,2178496400,2710,2705,2715,2705,845
20240314,133000,2176208635,2710,2705,2715,2705,2184
20240314,132900,2170298475,2710,2705,2710,2705,2894
20240314,132800,2162468335,2705,2710,2710,2705,2218
20240314,132700,2156462960,2705,2705,2710,2705,2812
20240314,132600,2148855775,2710,2710,2710,2705,2454
20240314,132500,2142207275,2710,2705,2715,2705,1743
20240314,132400,2137486400,2705,2710,2710,2705,1645
20240314,132300,2133035380,2710,2710,2715,2710,2217
20240314,132200,2127027105,2715,2710,2715,2710,1963
20240314,132100,2121706550,2710,2715,2715,2710,6082
20240314,132000,2105211255,2710,2710,2715,2710,1237
20240314,131900,2101857930,2710,2710,2715,2710,1813
20240314,131800,2096944560,2710,2705,2715,2705,1156
20240314,131700,2093813475,2705,2705,2715,2705,1444
20240314,131600,2089907305,2705,2710,2715,2705,3711
20240314,131500,2079863030,2705,2710,2710,2705,2322
20240314,131400,2073575180,2710,2710,2715,2710,1434
20240314,131300,2069688915,2710,2710,2710,2705,1990
20240314,131200,2064301210,2705,2705,2710,2705,1675
20240314,131100,2059770295,2705,2705,2710,2705,546
20240314,131000,2058293110,2710,2710,2715,2705,1918
20240314,130900,2053100080,2710,2710,2715,2710,453
20240314,130800,2051872435,2715,2710,2715,2705,2012
20240314,130700,2046421515,2710,2705,2710,2705,1404
20240314,130600,2042621170,2705,2705,2710,2705,1208
20240314,130500,2039353470,2710,2710,2715,2705,2771
20240314,130400,2031845300,2710,2705,2710,2705,2765
20240314,130300,2024357770,2705,2705,2710,2705,1864
20240314,130200,2019315470,2710,2705,2710,2705,901
20240314,130100,2016875205,2705,2705,2710,2705,2438
20240314,130000,2010279575,2705,2705,2710,2705,739
20240314,125900,2008280485,2710,2710,2710,2705,1728
20240314,125800,2003605680,2705,2715,2715,2705,1594
20240314,125700,1999287410,2715,2705,2715,2705,5355
20240314,125600,1984796735,2705,2705,2710,2705,1415
20240314,125500,1980968640,2710,2710,2710,2705,2115
20240314,125400,1975245935,2705,2705,2710,2705,392
20240314,125300,1974185560,2705,2710,2715,2705,2183
20240314,125200,1968274815,2715,2710,2715,2710,176
20240314,125100,1967797835,2715,2710,2715,2710,1257
20240314,125000,1964391315,2710,2705,2715,2705,2468
20240314,124900,1957703290,2710,2710,2710,2705,959
20240314,124800,1955108580,2705,2710,2710,2705,1103
20240314,124700,1952124765,2710,2710,2710,2705,5616
20240314,124600,1936922925,2705,2710,2715,2705,1753
20240314,124500,1932176815,2715,2710,2715,2710,978
20240314,124400,1929526355,2710,2710,2710,2710,2295
20240314,124300,1923306905,2710,2710,2715,2710,519
20240314,124200,1921900375,2710,2715,2715,2710,2543
20240314,124100,1915008295,2715,2710,2715,2710,966
20240314,124000,1912390295,2710,2710,2715,2710,2373
20240314,123900,1905959165,2710,2715,2715,2710,1405
20240314,123800,1902151475,2710,2710,2715,2710,2010
20240314,123700,1896696390,2710,2720,2720,2710,6059
20240314,123600,1880254920,2720,2720,2720,2715,963
20240314,123500,1877640165,2720,2720,2725,2715,2444
20240314,123400,1871000240,2715,2725,2730,2715,392
20240314,123300,1869934795,2715,2710,2730,2710,22280
20240314,123200,1809447060,2710,2710,2715,2710,827
20240314,123100,1807205840,2715,2710,2715,2710,1303
20240314,123000,1803673670,2710,2710,2715,2710,2686
20240314,122900,1796394075,2710,2710,2715,2710,1414
20240314,122800,1792562095,2715,2710,2715,2710,844
20240314,122700,1790274825,2710,2710,2715,2710,3488
20240314,122600,1780821825,2705,2705,2715,2705,1299
20240314,122500,1777304550,2710,2705,2710,2705,913
20240314,122400,1774834775,2710,2710,2710,2705,1908
20240314,122300,1769673550,2705,2710,2710,2705,2850
20240314,122200,1761962670,2705,2705,2710,2705,2579
20240314,122100,1754981445,2710,2705,2710,2705,1025
20240314,122000,1752208730,2705,2705,2710,2705,1703
20240314,121900,1747602000,2705,2705,2710,2705,1206
20240314,121800,1744338095,2705,2710,2710,2705,23922
20240314,121700,1679628345,2710,2705,2710,2705,1513
20240314,121600,1675532620,2705,2705,2710,2705,2464
20240314,121500,1668867015,2710,2705,2710,2705,1181
20240314,121400,1665669170,2710,2705,2710,2705,1268
20240314,121300,1662239195,2705,2705,2705,2705,1709
20240314,121200,1657616350,2710,2710,2710,2705,457
20240314,121100,1656379450,2705,2710,2710,2705,2352
20240314,121000,1650016035,2705,2710,2710,2705,2443
20240314,120900,1643401185,2710,2705,2710,2705,1938
20240314,120800,1638156575,2705,2705,2710,2705,558
20240314,120700,1636646905,2705,2705,2710,2705,1667
20240314,120600,1632137480,2710,2705,2710,2705,979
20240314,120500,1629489255,2705,2710,2715,2705,4893
20240314,120400,1616236385,2710,2710,2710,2710,1781
20240314,120300,1611409875,2705,2705,2710,2705,1227
20240314,120200,1608089520,2710,2705,2710,2705,2699
20240314,120100,1600784945,2705,2705,2710,2705,3675
20240314,120000,1590839600,2705,2705,2710,2705,2256
20240314,115900,1584733660,2710,2705,2710,2705,1296
20240314,115800,1581227930,2710,2710,2710,2705,1863
20240314,115700,1576188390,2710,2705,2710,2705,961
20240314,115600,1573586910,2705,2710,2710,2705,2616
20240314,115500,1566510455,2710,2715,2715,2705,23276
20240314,115400,1503437050,2710,2710,2715,2710,1475
20240314,115300,1499439780,2710,2715,2715,2710,2826
20240314,115200,1491781280,2710,2715,2715,2710,1738
20240314,115100,1487070745,2710,2710,2715,2710,6173
20240314,115000,1470341895,2710,2715,2715,2710,2262
20240314,114900,1464211730,2710,2715,2715,2710,808
20240314,114800,1462020685,2710,2715,2720,2710,2793
20240314,114700,1454440770,2715,2720,2720,2715,1133
20240314,114600,1451361110,2715,2715,2715,2715,1001
20240314,114500,1448643395,2715,2720,2720,2715,4015
20240314,114400,1437739500,2715,2720,2720,2715,894
20240314,114300,1435312235,2720,2715,2720,2715,1945
20240314,114200,1430031505,2715,2720,2720,2715,1849
20240314,114100,1425003420,2720,2720,2725,2720,1305
20240314,114000,1421453795,2720,2725,2725,2720,973
20240314,113900,1418807210,2725,2720,2725,2720,1979
20240314,113800,1413424310,2720,2735,2735,2720,894
20240314,113700,1410988955,2740,2715,2740,2715,16945
20240314,113600,1364711805,2720,2720,2730,2715,14728
20240314,113500,1324646830,2720,2725,2725,2720,1865
20240314,113400,1319572215,2720,2715,2720,2715,2651
20240314,113300,1312364250,2715,2715,2720,2715,1381
20240314,113200,1308613995,2715,2720,2720,2715,1032
20240314,113100,1305812020,2715,2720,2720,2715,1459
20240314,113000,1301850695,2715,2720,2720,2715,2591
20240314,112900,1294812715,2715,2720,2720,2715,1495
20240314,112800,1290752990,2720,2715,2720,2715,1610
20240314,112700,1286381770,2715,2715,2720,2715,1721
20240314,112600,1281709040,2715,2715,2720,2715,1683
20240314,112500,1277139635,2720,2720,2720,2715,1087
20240314,112400,1274188130,2715,2715,2720,2715,1671
20240314,112300,1269651145,2715,2715,2720,2715,519
20240314,112200,1268242040,2715,2720,2725,2715,26992
20240314,112100,1194873825,2720,2720,2725,2720,1134
20240314,112000,1191788225,2720,2725,2725,2720,711
20240314,111900,1189851630,2720,2720,2725,2720,3138
20240314,111800,1181315935,2725,2720,2725,2720,4677
20240314,111700,1168594380,2725,2720,2725,2720,2907
20240314,111600,1160687300,2720,2725,2725,2720,1144
20240314,111500,1157574715,2725,2725,2725,2720,1302
20240314,111400,1154032370,2720,2720,2725,2720,1933
20240314,111300,1148769390,2720,2725,2725,2720,2338
20240314,111200,1142408755,2720,2725,2725,2720,1026
20240314,111100,1139616495,2725,2720,2725,2720,2241
20240314,111000,1133520395,2720,2725,2725,2720,2798
20240314,110900,1125899400,2725,2725,2725,2720,1348
20240314,110800,1122232770,2725,2725,2725,2720,2563
20240314,110700,1115252780,2720,2720,2725,2720,950
20240314,110600,1112668745,2725,2730,2730,2720,11344
20240314,110500,1081755315,2725,2725,2730,2725,2210
20240314,110400,1075732555,2730,2725,2730,2720,2365
20240314,110300,1069289625,2720,2720,2725,2720,2008
20240314,110200,1063827365,2720,2725,2725,2720,1739
20240314,110100,1059096620,2720,2720,2730,2720,2598
20240314,110000,1052024485,2720,2720,2730,2720,3532
20240314,105900,1042407230,2720,2720,2725,2720,1504
20240314,105800,1038316060,2720,2720,2725,2720,1623
20240314,105700,1033901000,2720,2725,2725,2720,2537
20240314,105600,1027000320,2720,2720,2730,2720,3288
20240314,105500,1018053275,2720,2720,2725,2720,897
20240314,105400,1015613420,2720,2725,2725,2720,1424
20240314,105300,1011737045,2720,2725,2725,2720,2766
20240314,105200,1004208415,2725,2720,2725,2720,543
20240314,105100,1002730325,2720,2725,2725,2720,5424
20240314,105000,987975845,2725,2725,2725,2720,5974
20240314,104900,971712940,2720,2720,2725,2720,1844
20240314,104800,966697245,2720,2720,2725,2720,2545
20240314,104700,959772095,2725,2725,2725,2720,537
20240314,104600,958311025,2725,2725,2730,2720,17187
20240314,104500,911479185,2725,2725,2730,2725,1193
20240314,104400,908228000,2730,2725,2730,2725,1757
20240314,104300,903439675,2730,2725,2730,2725,2232
20240314,104200,897349230,2725,2730,2735,2725,3871
20240314,104100,886782715,2730,2735,2735,2730,803
20240314,104000,884589400,2735,2730,2735,2730,914
20240314,103900,882091670,2730,2735,2735,2730,1585
20240314,103800,877764440,2735,2735,2740,2730,924
20240314,103700,875239280,2735,2730,2735,2730,1810
20240314,103600,870296565,2730,2735,2735,2730,474
20240314,103500,869002530,2735,2730,2735,2730,56
20240314,103400,868849555,2730,2730,2730,2730,800
20240314,103300,866665555,2735,2730,2735,2730,58
20240314,103200,866507155,2730,2735,2740,2730,974
20240314,103100,863847625,2735,2735,2735,2735,208
20240314,103000,863278745,2735,2730,2735,2725,1894
20240314,102900,858114785,2730,2730,2730,2725,2861
20240314,102800,850306650,2730,2730,2740,2730,1754
20240314,102700,845512665,2735,2735,2735,2730,325
20240314,102600,844624280,2735,2730,2735,2730,1878
20240314,102500,839490825,2735,2735,2735,2730,459
20240314,102400,838237380,2735,2735,2735,2730,712
20240314,102300,836291805,2730,2730,2735,2730,951
20240314,102200,833695475,2730,2730,2735,2730,523
20240314,102100,832267485,2735,2735,2735,2735,419
20240314,102000,831121520,2730,2735,2735,2730,2315
20240314,101900,824793850,2730,2735,2735,2730,719
20240314,101800,822830495,2730,2725,2730,2725,454
20240314,101700,821591170,2730,2725,2735,2725,451
20240314,101600,820360595,2725,2735,2735,2725,2001
20240314,101500,814897685,2735,2730,2735,2730,500
20240314,101400,813530755,2730,2730,2735,2730,3214
20240314,101300,804756260,2735,2735,2735,2730,1692
20240314,101200,800128840,2735,2730,2735,2730,1161
20240314,101100,796955890,2735,2730,2735,2730,1257
20240314,101000,793524165,2730,2735,2740,2730,710
20240314,100900,791584195,2740,2735,2740,2735,408
20240314,100800,790468300,2735,2735,2740,2730,894
20240314,100700,788023220,2735,2735,2740,2730,2090
20240314,100600,782308320,2735,2735,2740,2730,1060
20240314,100500,779412535,2730,2735,2740,2730,1030
20240314,100400,776596760,2735,2735,2735,2730,798
20240314,100300,774417815,2735,2735,2735,2730,593
20240314,100200,772798525,2730,2735,2740,2730,3947
20240314,100100,762011930,2735,2730,2735,2730,1292
20240314,100000,758483940,2730,2730,2735,2730,1347
20240314,095900,754806595,2735,2730,2735,2725,5244
20240314,095800,740512120,2730,2730,2735,2730,923
20240314,095700,737991000,2735,2730,2735,2730,188
20240314,095600,737477740,2730,2730,2730,2730,646
20240314,095500,735714160,2735,2725,2735,2725,1417
20240314,095400,731844845,2725,2730,2730,2725,497
20240314,095300,730490470,2725,2725,2730,2725,2455
20240314,095200,723800545,2725,2725,2725,2720,1077
20240314,095100,720866370,2720,2720,2725,2720,555
20240314,095000,719356720,2725,2715,2725,2715,4364
20240314,094900,707487880,2720,2715,2720,2715,9785
20240314,094800,680880230,2720,2715,2720,2715,694
20240314,094700,678994765,2720,2725,2730,2715,10331
20240314,094600,650889795,2725,2725,2725,2720,1962
20240314,094500,645545690,2725,2730,2730,2720,6212
20240314,094400,628613525,2730,2730,2735,2730,14336
20240314,094300,589476105,2735,2740,2740,2730,13785
20240314,094200,551768305,2740,2740,2740,2735,486
20240314,094100,550437575,2740,2745,2745,2735,530
20240314,094000,548985570,2745,2740,2745,2735,905
20240314,093900,546506300,2735,2735,2735,2730,2941
20240314,093800,538465160,2735,2735,2735,2730,1073
20240314,093700,535531955,2735,2735,2735,2730,1561
20240314,093600,531268685,2735,2735,2735,2725,14606
20240314,093500,491387860,2735,2735,2745,2730,10829
20240314,093400,461768615,2740,2745,2745,2735,23996
20240314,093300,396056420,2745,2745,2745,2740,420
20240314,093200,394904520,2740,2745,2745,2740,7550
20240314,093100,374213695,2745,2750,2750,2740,4387
20240314,093000,362179700,2750,2750,2750,2745,12410
20240314,092900,328098625,2750,2755,2755,2750,5965
20240314,092800,311694800,2755,2755,2755,2750,453
20240314,092700,310448870,2750,2755,2755,2750,3270
20240314,092600,301450235,2755,2760,2760,2750,277
20240314,092500,300686785,2760,2765,2770,2745,11719
20240314,092400,268455380,2755,2775,2775,2755,25415
20240314,092300,198253215,2775,2775,2775,2770,1102
20240314,092200,195200330,2775,2770,2775,2770,620
20240314,092100,193480330,2775,2775,2775,2770,1049
20240314,092000,190571870,2775,2775,2775,2770,189
20240314,091900,190048065,2775,2775,2780,2775,1158
20240314,091800,186831225,2775,2770,2775,2765,4388
20240314,091700,174679690,2770,2770,2770,2765,1536
20240314,091600,170426270,2765,2765,2770,2765,1409
20240314,091500,166527375,2770,2765,2770,2760,10016
20240314,091400,138881725,2765,2765,2765,2760,733
20240314,091300,136855480,2765,2765,2770,2760,2959
20240314,091200,128682595,2765,2765,2765,2760,5627
20240314,091100,113149490,2765,2765,2765,2760,2676
20240314,091000,105753910,2770,2770,2770,2765,1698
20240314,090900,101058700,2775,2775,2775,2765,1328
20240314,090800,97378260,2775,2785,2785,2770,3628
20240314,090700,87297030,2785,2785,2785,2780,1891
20240314,090600,82037040,2785,2795,2800,2785,4402
20240314,090500,69736760,2795,2795,2795,2795,2797
20240314,090400,61919145,2795,2780,2795,2780,1621
20240314,090300,57390405,2780,2770,2780,2770,4569
20240314,090200,44697590,2760,2760,2770,2760,1172
20240314,090100,41461870,2760,2760,2775,2760,1766
20240314,090000,36587670,2760,2755,2780,2755,13275