stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194600,1767864045,2700,2700,2700,2700,5125
20240315,194500,1767864045,2700,2700,2700,2700,0
20240315,194400,1767864045,2700,2700,2700,2700,0
20240315,194300,1767864045,2700,2700,2700,2700,0
20240315,194200,1767864045,2700,2700,2700,2700,0
20240315,194100,1767864045,2700,2700,2700,2700,0
20240315,194000,1767864045,2700,2700,2700,2700,0
20240315,193900,1767864045,2700,2700,2700,2700,0
20240315,193800,1767864045,2700,2700,2700,2700,0
20240315,193700,1767864045,2700,2700,2700,2700,0
20240315,193600,1767864045,2700,2700,2700,2700,0
20240315,193500,1767864045,2700,2700,2700,2700,0
20240315,193400,1767864045,2700,2700,2700,2700,0
20240315,193300,1767864045,2700,2700,2700,2700,0
20240315,193200,1767864045,2700,2700,2700,2700,0
20240315,193100,1767864045,2700,2700,2700,2700,0
20240315,193000,1767864045,2700,2700,2700,2700,0
20240315,192900,1767864045,2700,2700,2700,2700,0
20240315,192800,1767864045,2700,2700,2700,2700,0
20240315,192700,1767864045,2700,2700,2700,2700,0
20240315,192600,1767864045,2700,2700,2700,2700,0
20240315,192500,1767864045,2700,2700,2700,2700,0
20240315,192400,1767864045,2700,2700,2700,2700,0
20240315,192300,1767864045,2700,2700,2700,2700,0
20240315,192200,1767864045,2700,2700,2700,2700,0
20240315,192100,1767864045,2700,2700,2700,2700,0
20240315,192000,1767864045,2700,2700,2700,2700,0
20240315,191900,1767864045,2700,2700,2700,2700,0
20240315,191800,1767864045,2700,2700,2700,2700,0
20240315,191700,1767864045,2700,2700,2700,2700,0
20240315,191600,1767864045,2700,2700,2700,2700,5125
20240315,191500,1767864045,2700,2700,2700,2700,0
20240315,191400,1767864045,2700,2700,2700,2700,0
20240315,191300,1767864045,2700,2700,2700,2700,0
20240315,191200,1767864045,2700,2700,2700,2700,0
20240315,191100,1767864045,2700,2700,2700,2700,0
20240315,191000,1767864045,2700,2700,2700,2700,0
20240315,190900,1767864045,2700,2700,2700,2700,0
20240315,190800,1767864045,2700,2700,2700,2700,0
20240315,190700,1767864045,2700,2700,2700,2700,0
20240315,190600,1767864045,2700,2700,2700,2700,0
20240315,190500,1767864045,2700,2700,2700,2700,0
20240315,190400,1767864045,2700,2700,2700,2700,0
20240315,190300,1767864045,2700,2700,2700,2700,0
20240315,190200,1767864045,2700,2700,2700,2700,0
20240315,190100,1767864045,2700,2700,2700,2700,0
20240315,190000,1767864045,2700,2700,2700,2700,0
20240315,185900,1767864045,2700,2700,2700,2700,0
20240315,185800,1767864045,2700,2700,2700,2700,0
20240315,185700,1767864045,2700,2700,2700,2700,0
20240315,185600,1767864045,2700,2700,2700,2700,0
20240315,185500,1767864045,2700,2700,2700,2700,0
20240315,185400,1767864045,2700,2700,2700,2700,0
20240315,185300,1767864045,2700,2700,2700,2700,0
20240315,185200,1767864045,2700,2700,2700,2700,0
20240315,185100,1767864045,2700,2700,2700,2700,0
20240315,185000,1767864045,2700,2700,2700,2700,0
20240315,184900,1767864045,2700,2700,2700,2700,0
20240315,184800,1767864045,2700,2700,2700,2700,0
20240315,184700,1767864045,2700,2700,2700,2700,0
20240315,184600,1767864045,2700,2700,2700,2700,5125
20240315,184500,1767864045,2700,2700,2700,2700,0
20240315,184400,1767864045,2700,2700,2700,2700,0
20240315,184300,1767864045,2700,2700,2700,2700,0
20240315,184200,1767864045,2700,2700,2700,2700,0
20240315,184100,1767864045,2700,2700,2700,2700,0
20240315,184000,1767864045,2700,2700,2700,2700,0
20240315,183900,1767864045,2700,2700,2700,2700,0
20240315,183800,1767864045,2700,2700,2700,2700,0
20240315,183700,1767864045,2700,2700,2700,2700,0
20240315,183600,1767864045,2700,2700,2700,2700,0
20240315,183500,1767864045,2700,2700,2700,2700,0
20240315,183400,1767864045,2700,2700,2700,2700,0
20240315,183300,1767864045,2700,2700,2700,2700,0
20240315,183200,1767864045,2700,2700,2700,2700,0
20240315,183100,1767864045,2700,2700,2700,2700,0
20240315,183000,1767864045,2700,2700,2700,2700,0
20240315,182900,1767864045,2700,2700,2700,2700,0
20240315,182800,1767864045,2700,2700,2700,2700,0
20240315,182700,1767864045,2700,2700,2700,2700,0
20240315,182600,1767864045,2700,2700,2700,2700,0
20240315,182500,1767864045,2700,2700,2700,2700,0
20240315,182400,1767864045,2700,2700,2700,2700,0
20240315,182300,1767864045,2700,2700,2700,2700,0
20240315,182200,1767864045,2700,2700,2700,2700,0
20240315,182100,1767864045,2700,2700,2700,2700,0
20240315,182000,1767864045,2700,2700,2700,2700,0
20240315,181900,1767864045,2700,2700,2700,2700,0
20240315,181800,1767864045,2700,2700,2700,2700,0
20240315,181700,1767864045,2700,2700,2700,2700,0
20240315,181600,1767864045,2700,2700,2700,2700,5125
20240315,181500,1767864045,2700,2700,2700,2700,0
20240315,181400,1767864045,2700,2700,2700,2700,0
20240315,181300,1767864045,2700,2700,2700,2700,0
20240315,181200,1767864045,2700,2700,2700,2700,0
20240315,181100,1767864045,2700,2700,2700,2700,0
20240315,181000,1767864045,2700,2700,2700,2700,0
20240315,180900,1767864045,2700,2700,2700,2700,0
20240315,180800,1767864045,2700,2700,2700,2700,0
20240315,180700,1767864045,2700,2700,2700,2700,0
20240315,180600,1767864045,2700,2700,2700,2700,0
20240315,180500,1767864045,2700,2700,2700,2700,0
20240315,180400,1767864045,2700,2700,2700,2700,0
20240315,180300,1767864045,2700,2700,2700,2700,0
20240315,180200,1767864045,2700,2700,2700,2700,0
20240315,180100,1767864045,2700,2700,2700,2700,0
20240315,180000,1767864045,2700,2700,2700,2700,0
20240315,175900,1767864045,2700,2700,2700,2700,0
20240315,175800,1767864045,2700,2700,2700,2700,0
20240315,175700,1767864045,2700,2700,2700,2700,0
20240315,175600,1767864045,2700,2700,2700,2700,0
20240315,175500,1767864045,2700,2700,2700,2700,0
20240315,175400,1767864045,2700,2700,2700,2700,0
20240315,175300,1767864045,2700,2700,2700,2700,0
20240315,175200,1767864045,2700,2700,2700,2700,0
20240315,175100,1767864045,2700,2700,2700,2700,0
20240315,175000,1767864045,2700,2700,2700,2700,0
20240315,174900,1767864045,2700,2700,2700,2700,0
20240315,174800,1767864045,2700,2700,2700,2700,0
20240315,174700,1767864045,2700,2700,2700,2700,0
20240315,174600,1767864045,2700,2700,2700,2700,5125
20240315,174500,1767864045,2700,2700,2700,2700,0
20240315,174400,1767864045,2700,2700,2700,2700,0
20240315,174300,1767864045,2700,2700,2700,2700,0
20240315,174200,1767864045,2700,2700,2700,2700,0
20240315,174100,1767864045,2700,2700,2700,2700,0
20240315,174000,1767864045,2700,2700,2700,2700,0
20240315,173900,1767864045,2700,2700,2700,2700,0
20240315,173800,1767864045,2700,2700,2700,2700,0
20240315,173700,1767864045,2700,2700,2700,2700,0
20240315,173600,1767864045,2700,2700,2700,2700,0
20240315,173500,1767864045,2700,2700,2700,2700,0
20240315,173400,1767864045,2700,2700,2700,2700,0
20240315,173300,1767864045,2700,2700,2700,2700,0
20240315,173200,1767864045,2700,2700,2700,2700,0
20240315,173100,1767864045,2700,2700,2700,2700,0
20240315,173000,1767864045,2700,2700,2700,2700,0
20240315,172900,1767864045,2700,2700,2700,2700,0
20240315,172800,1767864045,2700,2700,2700,2700,0
20240315,172700,1767864045,2700,2700,2700,2700,0
20240315,172600,1767864045,2700,2700,2700,2700,0
20240315,172500,1767864045,2700,2700,2700,2700,0
20240315,172400,1767864045,2700,2700,2700,2700,0
20240315,172300,1767864045,2700,2700,2700,2700,0
20240315,172200,1767864045,2700,2700,2700,2700,0
20240315,172100,1767864045,2700,2700,2700,2700,0
20240315,172000,1767864045,2700,2700,2700,2700,0
20240315,171900,1767864045,2700,2700,2700,2700,0
20240315,171800,1767864045,2700,2700,2700,2700,0
20240315,171700,1767864045,2700,2700,2700,2700,0
20240315,171600,1767864045,2700,2700,2700,2700,5125
20240315,171500,1767864045,2700,2700,2700,2700,0
20240315,171400,1767864045,2700,2700,2700,2700,0
20240315,171300,1767864045,2700,2700,2700,2700,0
20240315,171200,1767864045,2700,2700,2700,2700,0
20240315,171100,1767864045,2700,2700,2700,2700,0
20240315,171000,1767864045,2700,2700,2700,2700,0
20240315,170900,1767864045,2700,2700,2700,2700,0
20240315,170800,1767864045,2700,2700,2700,2700,0
20240315,170700,1767864045,2700,2700,2700,2700,0
20240315,170600,1767864045,2700,2700,2700,2700,0
20240315,170500,1767864045,2700,2700,2700,2700,0
20240315,170400,1767864045,2700,2700,2700,2700,0
20240315,170300,1767864045,2700,2700,2700,2700,0
20240315,170200,1767864045,2700,2700,2700,2700,0
20240315,170100,1767864045,2700,2700,2700,2700,0
20240315,170000,1767864045,2700,2700,2700,2700,0
20240315,165900,1767864045,2700,2700,2700,2700,0
20240315,165800,1767864045,2700,2700,2700,2700,0
20240315,165700,1767864045,2700,2700,2700,2700,0
20240315,165600,1767864045,2700,2700,2700,2700,0
20240315,165500,1767864045,2700,2700,2700,2700,0
20240315,165400,1767864045,2700,2700,2700,2700,0
20240315,165300,1767864045,2700,2700,2700,2700,0
20240315,165200,1767864045,2700,2700,2700,2700,0
20240315,165100,1767864045,2700,2700,2700,2700,0
20240315,165000,1767864045,2700,2700,2700,2700,0
20240315,164900,1767864045,2700,2700,2700,2700,0
20240315,164800,1767864045,2700,2700,2700,2700,0
20240315,164700,1767864045,2700,2700,2700,2700,0
20240315,164600,1767864045,2700,2700,2700,2700,5125
20240315,164500,1767864045,2700,2700,2700,2700,0
20240315,164400,1767864045,2700,2700,2700,2700,0
20240315,164300,1767864045,2700,2700,2700,2700,0
20240315,164200,1767864045,2700,2700,2700,2700,0
20240315,164100,1767864045,2700,2700,2700,2700,0
20240315,164000,1767864045,2700,2700,2700,2700,0
20240315,163900,1767864045,2700,2700,2700,2700,0
20240315,163800,1767864045,2700,2700,2700,2700,0
20240315,163700,1767864045,2700,2700,2700,2700,0
20240315,163600,1767864045,2700,2700,2700,2700,0
20240315,163500,1767864045,2700,2700,2700,2700,0
20240315,163400,1767864045,2700,2700,2700,2700,0
20240315,163300,1767864045,2700,2700,2700,2700,0
20240315,163200,1767864045,2700,2700,2700,2700,0
20240315,163100,1767864045,2700,2700,2700,2700,0
20240315,163000,1767864045,2700,2700,2700,2700,0
20240315,162900,1767864045,2700,2700,2700,2700,0
20240315,162800,1767864045,2700,2700,2700,2700,0
20240315,162700,1767864045,2700,2700,2700,2700,0
20240315,162600,1767864045,2700,2700,2700,2700,0
20240315,162500,1767864045,2700,2700,2700,2700,0
20240315,162400,1767864045,2700,2700,2700,2700,0
20240315,162300,1767864045,2700,2700,2700,2700,0
20240315,162200,1767864045,2700,2700,2700,2700,0
20240315,162100,1767864045,2700,2700,2700,2700,0
20240315,162000,1767864045,2700,2700,2700,2700,0
20240315,161900,1767864045,2700,2700,2700,2700,0
20240315,161800,1767864045,2700,2700,2700,2700,0
20240315,161700,1767864045,2700,2700,2700,2700,0
20240315,161600,1767864045,2700,2700,2700,2700,5125
20240315,161500,1767864045,2700,2700,2700,2700,0
20240315,161400,1767864045,2700,2700,2700,2700,0
20240315,161300,1767864045,2700,2700,2700,2700,0
20240315,161200,1767864045,2700,2700,2700,2700,0
20240315,161100,1767864045,2700,2700,2700,2700,0
20240315,161000,1767864045,2700,2700,2700,2700,0
20240315,160900,1767864045,2700,2700,2700,2700,0
20240315,160800,1767864045,2700,2700,2700,2700,0
20240315,160700,1767864045,2700,2700,2700,2700,0
20240315,160600,1767864045,2700,2700,2700,2700,0
20240315,160500,1767864045,2700,2700,2700,2700,0
20240315,160400,1767864045,2700,2700,2700,2700,0
20240315,160300,1767864045,2700,2700,2700,2700,0
20240315,160200,1767864045,2700,2700,2700,2700,0
20240315,160100,1767864045,2700,2700,2700,2700,0
20240315,160000,1767864045,2700,2700,2700,2700,0
20240315,155900,1767864045,2700,2700,2700,2700,0
20240315,155800,1767864045,2700,2700,2700,2700,0
20240315,155700,1767864045,2700,2700,2700,2700,0
20240315,155600,1767864045,2700,2700,2700,2700,0
20240315,155500,1767864045,2700,2700,2700,2700,0
20240315,155400,1767864045,2700,2700,2700,2700,0
20240315,155300,1767864045,2700,2700,2700,2700,0
20240315,155200,1767864045,2700,2700,2700,2700,0
20240315,155100,1767864045,2700,2700,2700,2700,0
20240315,155000,1767864045,2700,2700,2700,2700,0
20240315,154900,1767864045,2700,2700,2700,2700,0
20240315,154800,1767864045,2700,2700,2700,2700,0
20240315,154700,1767864045,2700,2700,2700,2700,0
20240315,154600,1767864045,2700,2700,2700,2700,5125
20240315,154500,1767864045,2700,2700,2700,2700,0
20240315,154400,1767864045,2700,2700,2700,2700,0
20240315,154300,1767864045,2700,2700,2700,2700,0
20240315,154200,1767864045,2700,2700,2700,2700,0
20240315,154100,1767864045,2700,2700,2700,2700,0
20240315,154000,1767864045,2700,2700,2700,2700,0
20240315,153900,1767864045,2700,2700,2700,2700,0
20240315,153800,1767864045,2700,2700,2700,2700,0
20240315,153700,1767864045,2700,2700,2700,2700,0
20240315,153600,1767864045,2700,2700,2700,2700,0
20240315,153500,1767864045,2700,2700,2700,2700,0
20240315,153400,1767864045,2700,2700,2700,2700,0
20240315,153300,1767864045,2700,2700,2700,2700,0
20240315,153200,1767864045,2700,2700,2700,2700,0
20240315,153100,1767864045,2700,2700,2700,2700,0
20240315,153000,1767864045,2700,2700,2700,2700,5125
20240315,152900,1754026545,2700,2700,2700,2700,0
20240315,152800,1754026545,2700,2700,2700,2700,0
20240315,152700,1754026545,2700,2700,2700,2700,0
20240315,152600,1754026545,2700,2700,2700,2700,0
20240315,152500,1754026545,2700,2700,2700,2700,0
20240315,152400,1754026545,2700,2700,2700,2700,0
20240315,152300,1754026545,2700,2700,2700,2700,0
20240315,152200,1754026545,2700,2700,2700,2700,0
20240315,152100,1754026545,2700,2700,2700,2700,0
20240315,152000,1754026545,2700,2700,2700,2700,0
20240315,151900,1754026545,2700,2700,2700,2695,253
20240315,151800,1753344445,2700,2700,2700,2700,59
20240315,151700,1753185145,2700,2695,2700,2690,701
20240315,151600,1751296030,2695,2695,2700,2690,407
20240315,151500,1750199865,2695,2695,2695,2690,143
20240315,151400,1749814965,2700,2690,2700,2690,206
20240315,151300,1749260710,2695,2690,2695,2690,297
20240315,151200,1748461640,2695,2695,2700,2690,142
20240315,151100,1748079385,2700,2700,2700,2690,1643
20240315,151000,1743644395,2695,2700,2700,2695,701
20240315,150900,1741753045,2700,2700,2700,2695,20577
20240315,150800,1686203540,2700,2695,2700,2695,4719
20240315,150700,1673485090,2700,2700,2700,2695,732
20240315,150600,1671510030,2695,2700,2705,2695,1108
20240315,150500,1668519090,2700,2700,2700,2695,471
20240315,150400,1667248280,2700,2695,2700,2695,725
20240315,150300,1665292430,2700,2700,2710,2690,1354
20240315,150200,1661635690,2700,2690,2700,2690,1174
20240315,150100,1658468710,2695,2685,2695,2685,295
20240315,150000,1657675295,2695,2680,2695,2680,542
20240315,145900,1656221535,2690,2690,2690,2680,1559
20240315,145800,1652036430,2685,2695,2695,2685,1102
20240315,145700,1649076165,2690,2685,2695,2685,2079
20240315,145600,1643481895,2690,2685,2690,2685,2894
20240315,145500,1635704430,2690,2680,2690,2680,1586
20240315,145400,1631447330,2680,2685,2685,2680,1981
20240315,145300,1626136030,2685,2680,2685,2675,1346
20240315,145200,1622531660,2675,2685,2685,2675,1921
20240315,145100,1617388175,2675,2675,2685,2675,2273
20240315,145000,1611300360,2685,2685,2685,2675,1887
20240315,144900,1606248250,2675,2680,2685,2675,2671
20240315,144800,1599085920,2680,2680,2685,2680,2062
20240315,144700,1593559225,2685,2680,2690,2675,1414
20240315,144600,1589768900,2675,2690,2690,2675,1487
20240315,144500,1585784400,2680,2680,2690,2675,1457
20240315,144400,1581883910,2680,2675,2680,2675,1783
20240315,144300,1577112725,2680,2685,2690,2680,3018
20240315,144200,1569019960,2680,2680,2690,2680,1984
20240315,144100,1563701115,2685,2685,2685,2680,1715
20240315,144000,1559102195,2685,2680,2685,2680,1571
20240315,143900,1554891430,2685,2680,2690,2680,1672
20240315,143800,1550407525,2690,2685,2690,2680,3788
20240315,143700,1540237570,2690,2690,2690,2685,1838
20240315,143600,1535301090,2685,2690,2690,2685,1745
20240315,143500,1530613210,2685,2690,2690,2685,4637
20240315,143400,1518159375,2690,2685,2695,2685,1424
20240315,143300,1514333310,2690,2690,2695,2685,30982
20240315,143200,1431106270,2690,2690,2695,2690,1287
20240315,143100,1427643730,2700,2690,2700,2690,6376
20240315,143000,1410463950,2695,2700,2700,2690,1369
20240315,142900,1406778400,2700,2700,2710,2690,12230
20240315,142800,1373779350,2700,2715,2715,2700,7367
20240315,142700,1353850615,2705,2710,2715,2705,1972
20240315,142600,1348504115,2705,2705,2710,2705,1464
20240315,142500,1344542600,2710,2705,2710,2705,949
20240315,142400,1341972210,2710,2705,2710,2705,742
20240315,142300,1339962310,2710,2710,2710,2705,840
20240315,142200,1337686825,2710,2705,2710,2705,779
20240315,142100,1335577090,2705,2710,2710,2705,1291
20240315,142000,1332079360,2705,2705,2710,2705,207
20240315,141900,1331519315,2710,2710,2715,2705,1362
20240315,141800,1327828620,2710,2710,2715,2705,940
20240315,141700,1325281485,2705,2710,2715,2705,1317
20240315,141600,1321712160,2715,2710,2715,2710,924
20240315,141500,1319204870,2710,2715,2715,2710,810
20240315,141400,1317006650,2715,2710,2715,2710,657
20240315,141300,1315223790,2710,2710,2710,2700,752
20240315,141200,1313186965,2710,2705,2710,2705,564
20240315,141100,1311660050,2705,2705,2710,2705,1723
20240315,141000,1306993530,2705,2705,2710,2705,347
20240315,140900,1306053925,2705,2710,2710,2705,1022
20240315,140800,1303285780,2710,2705,2710,2705,612
20240315,140700,1301628190,2710,2705,2710,2705,234
20240315,140600,1300994975,2710,2705,2710,2705,1539
20240315,140500,1296826630,2705,2705,2710,2705,2167
20240315,140400,1290964270,2705,2700,2705,2700,430
20240315,140300,1289801590,2700,2705,2710,2695,654
20240315,140200,1288032270,2705,2700,2705,2700,1354
20240315,140100,1284370775,2700,2705,2705,2700,536
20240315,140000,1282921800,2700,2700,2705,2700,858
20240315,135900,1280602270,2705,2710,2710,2700,1343
20240315,135800,1276969640,2710,2705,2710,2700,1610
20240315,135700,1272608190,2705,2705,2710,2700,1669
20240315,135600,1268094180,2700,2705,2705,2700,1248
20240315,135500,1264719335,2700,2695,2700,2695,384
20240315,135400,1263683420,2695,2700,2705,2695,3105
20240315,135300,1255298205,2705,2705,2705,2700,717
20240315,135200,1253359630,2705,2700,2705,2700,969
20240315,135100,1250739405,2700,2705,2710,2700,853
20240315,135000,1248431090,2705,2700,2710,2700,896
20240315,134900,1246007110,2700,2700,2705,2695,7115
20240315,134800,1226795010,2705,2705,2705,2700,1216
20240315,134700,1223507055,2705,2705,2710,2700,3633
20240315,134600,1213678850,2705,2710,2710,2705,1208
20240315,134500,1210406075,2705,2710,2710,2705,800
20240315,134400,1208239845,2705,2710,2710,2705,110
20240315,134300,1207942030,2705,2710,2710,2705,1300
20240315,134200,1204420170,2710,2705,2710,2705,596
20240315,134100,1202805720,2710,2710,2710,2705,4605
20240315,134000,1190326585,2705,2710,2710,2705,1033
20240315,133900,1187527235,2715,2715,2715,2710,1001
20240315,133800,1184810215,2710,2715,2715,2710,494
20240315,133700,1183469760,2715,2705,2715,2705,399
20240315,133600,1182388775,2705,2705,2710,2705,829
20240315,133500,1180145685,2710,2700,2715,2700,512
20240315,133400,1178757140,2700,2720,2720,2700,6012
20240315,133300,1162483595,2715,2720,2720,2715,2247
20240315,133200,1156377780,2720,2720,2720,2715,185
20240315,133100,1155874815,2715,2720,2720,2715,703
20240315,133000,1153962940,2715,2720,2720,2715,2837
20240315,132900,1146249490,2715,2715,2720,2715,1067
20240315,132800,1143348160,2715,2720,2720,2715,121
20240315,132700,1143019305,2720,2715,2720,2715,1132
20240315,132600,1139941490,2715,2715,2720,2715,153
20240315,132500,1139525600,2720,2720,2720,2715,1376
20240315,132400,1135783630,2715,2715,2720,2715,376
20240315,132300,1134761600,2720,2720,2720,2715,2710
20240315,132200,1127399435,2720,2715,2720,2715,592
20240315,132100,1125789465,2715,2715,2720,2710,827
20240315,132000,1123543785,2720,2715,2720,2710,749
20240315,131900,1121510685,2710,2715,2715,2710,314
20240315,131800,1120659060,2710,2710,2715,2710,870
20240315,131700,1118298225,2715,2710,2715,2710,747
20240315,131600,1116270395,2710,2710,2715,2710,710
20240315,131500,1114343510,2715,2715,2715,2710,766
20240315,131400,1112263940,2710,2715,2715,2705,733
20240315,131300,1110275225,2705,2715,2715,2705,322
20240315,131200,1109401590,2715,2710,2715,2705,3270
20240315,131100,1100547230,2710,2715,2720,2710,799
20240315,131000,1098378355,2720,2715,2720,2710,1274
20240315,130900,1094919195,2715,2715,2715,2710,473
20240315,130800,1093635630,2710,2715,2715,2710,1088
20240315,130700,1090682560,2715,2710,2715,2710,526
20240315,130600,1089255230,2710,2705,2720,2705,880
20240315,130500,1086864375,2720,2720,2720,2710,3169
20240315,130400,1078271420,2715,2715,2720,2715,1178
20240315,130300,1075069895,2715,2715,2720,2715,199
20240315,130200,1074529360,2715,2715,2720,2710,1517
20240315,130100,1070407320,2710,2720,2720,2710,311
20240315,130000,1069562995,2720,2720,2720,2710,197
20240315,125900,1069027290,2715,2715,2715,2710,1203
20240315,125800,1065761410,2710,2710,2710,2710,620
20240315,125700,1064081210,2710,2710,2715,2710,1471
20240315,125600,1060090220,2710,2715,2715,2710,267
20240315,125500,1059366010,2710,2710,2720,2710,1266
20240315,125400,1055928380,2710,2710,2720,2710,775
20240315,125300,1053823195,2710,2715,2715,2710,1077
20240315,125200,1050901455,2715,2715,2715,2710,592
20240315,125100,1049295290,2710,2705,2715,2705,798
20240315,125000,1047129945,2710,2710,2715,2705,418
20240315,124900,1045995770,2705,2710,2715,2705,1871
20240315,124800,1040920425,2715,2710,2715,2710,660
20240315,124700,1039129245,2715,2705,2715,2705,1045
20240315,124600,1036293995,2710,2715,2715,2705,975
20240315,124500,1033651445,2715,2715,2715,2710,1356
20240315,124400,1029970135,2710,2715,2715,2710,1060
20240315,124300,1027095445,2710,2710,2715,2710,651
20240315,124200,1025328210,2710,2715,2715,2710,930
20240315,124100,1022803530,2710,2715,2715,2710,730
20240315,124000,1020822300,2715,2710,2715,2710,234
20240315,123900,1020187265,2710,2715,2715,2710,1157
20240315,123800,1017047785,2710,2710,2715,2710,323
20240315,123700,1016171610,2715,2715,2715,2710,209
20240315,123600,1015604440,2715,2715,2715,2710,1341
20240315,123500,1011963905,2715,2715,2715,2710,376
20240315,123400,1010943740,2710,2705,2715,2705,1027
20240315,123300,1008156180,2710,2710,2710,2705,678
20240315,123200,1006319750,2710,2710,2715,2700,2575
20240315,123100,999354995,2715,2710,2715,2710,356
20240315,123000,998388760,2710,2715,2715,2710,813
20240315,122900,996181755,2710,2710,2715,2710,479
20240315,122800,994881980,2715,2710,2715,2705,585
20240315,122700,993295510,2705,2705,2710,2705,391
20240315,122600,992236435,2705,2705,2710,2700,400
20240315,122500,991153145,2705,2705,2710,2700,150
20240315,122400,990747090,2705,2700,2715,2695,2356
20240315,122300,984386475,2700,2710,2715,2700,10373
20240315,122200,956346925,2715,2715,2715,2705,385
20240315,122100,955301930,2715,2715,2715,2705,520
20240315,122000,953890445,2710,2710,2715,2710,946
20240315,121900,951322770,2715,2715,2715,2710,443
20240315,121800,950120280,2710,2710,2715,2710,606
20240315,121700,948475460,2710,2710,2710,2705,544
20240315,121600,947001475,2710,2715,2715,2710,840
20240315,121500,944721155,2710,2710,2715,2710,383
20240315,121400,943681585,2710,2710,2715,2710,233
20240315,121300,943049080,2715,2710,2715,2705,1023
20240315,121200,940275470,2715,2720,2720,2705,6883
20240315,121100,921628045,2715,2715,2720,2715,771
20240315,121000,919531025,2715,2715,2720,2715,703
20240315,120900,917621900,2715,2715,2720,2715,821
20240315,120800,915392655,2720,2720,2720,2715,697
20240315,120700,913496915,2720,2715,2720,2715,688
20240315,120600,911626420,2720,2715,2720,2715,513
20240315,120500,910231340,2715,2720,2720,2715,1051
20240315,120400,907372705,2715,2715,2720,2715,773
20240315,120300,905271520,2720,2720,2720,2710,309
20240315,120200,904431350,2705,2720,2720,2705,417
20240315,120100,903297425,2705,2720,2720,2705,2319
20240315,120000,897001150,2715,2720,2720,2715,367
20240315,115900,896003165,2720,2715,2720,2710,386
20240315,115800,894953890,2710,2715,2715,2710,4553
20240315,115700,882611035,2715,2710,2715,2710,889
20240315,115600,880197905,2715,2715,2720,2715,3249
20240315,115500,871372560,2715,2720,2720,2715,956
20240315,115400,868773185,2720,2715,2720,2715,934
20240315,115300,866233140,2720,2720,2720,2715,875
20240315,115200,863853180,2715,2720,2720,2715,818
20240315,115100,861629135,2720,2715,2720,2715,1142
20240315,115000,858524590,2715,2715,2715,2705,533
20240315,114900,857077725,2710,2715,2715,2705,711
20240315,114800,855148225,2705,2715,2715,2705,1453
20240315,114700,851203645,2710,2710,2715,2710,1864
20240315,114600,846149385,2715,2720,2720,2710,739
20240315,114500,844142195,2720,2715,2720,2710,1115
20240315,114400,841109900,2720,2710,2720,2705,1049
20240315,114300,838259105,2710,2715,2715,2705,492
20240315,114200,836924005,2710,2705,2715,2705,439
20240315,114100,835732360,2720,2710,2720,2705,1179
20240315,114000,832536085,2720,2715,2720,2710,913
20240315,113900,830056745,2715,2710,2720,2710,213
20240315,113800,829478260,2720,2710,2720,2710,1314
20240315,113700,825907805,2720,2710,2720,2705,1655
20240315,113600,821414625,2715,2705,2715,2705,226
20240315,113500,820801325,2705,2715,2715,2705,2462
20240315,113400,814124875,2710,2710,2715,2710,220
20240315,113300,813528475,2710,2715,2720,2710,2225
20240315,113200,807483665,2715,2715,2720,2715,258
20240315,113100,806782680,2720,2720,2720,2715,996
20240315,113000,804075285,2715,2720,2720,2715,713
20240315,112900,802136225,2720,2715,2720,2715,502
20240315,112800,800772170,2715,2720,2720,2715,1078
20240315,112700,797840820,2715,2720,2720,2715,221
20240315,112600,797239925,2720,2715,2720,2710,2581
20240315,112500,790232695,2710,2715,2715,2710,427
20240315,112400,789074090,2710,2715,2715,2710,574
20240315,112300,787515960,2710,2715,2715,2710,754
20240315,112200,785469125,2715,2715,2720,2710,649
20240315,112100,783706980,2720,2725,2725,2720,879
20240315,112000,781312315,2720,2725,2725,2720,2609
20240315,111900,774212970,2725,2720,2725,2720,1194
20240315,111800,770959905,2725,2725,2725,2720,304
20240315,111700,770132010,2720,2725,2725,2720,1723
20240315,111600,765441880,2725,2720,2725,2720,3166
20240315,111500,756826890,2725,2725,2725,2725,707
20240315,111400,754900315,2725,2725,2725,2720,453
20240315,111300,753665895,2725,2725,2725,2725,464
20240315,111200,752401495,2720,2725,2725,2720,1056
20240315,111100,749524490,2725,2720,2725,2720,4114
20240315,111000,738333820,2720,2720,2720,2715,1715
20240315,110900,733669065,2715,2720,2720,2715,1464
20240315,110800,729687575,2720,2715,2720,2715,1480
20240315,110700,725661985,2720,2715,2720,2715,914
20240315,110600,723177270,2715,2720,2720,2715,73
20240315,110500,722978885,2720,2720,2720,2720,802
20240315,110400,720797445,2720,2715,2720,2710,1107
20240315,110300,717791425,2715,2720,2720,2715,649
20240315,110200,716026730,2720,2720,2720,2715,561
20240315,110100,714500815,2720,2720,2720,2715,591
20240315,110000,712893855,2715,2720,2720,2715,2969
20240315,105900,704828775,2720,2720,2720,2720,949
20240315,105800,702247495,2720,2720,2720,2715,619
20240315,105700,700563820,2720,2720,2720,2720,1080
20240315,105600,697626220,2720,2715,2720,2715,1448
20240315,105500,693687670,2720,2720,2720,2715,1331
20240315,105400,690067365,2720,2715,2720,2715,704
20240315,105300,688152780,2720,2720,2720,2720,438
20240315,105200,686961420,2720,2720,2720,2715,432
20240315,105100,685786395,2720,2720,2720,2720,829
20240315,105000,683531515,2720,2720,2720,2715,644
20240315,104900,681782345,2720,2720,2720,2715,3770
20240315,104800,671543420,2715,2720,2720,2715,1917
20240315,104700,666332940,2720,2720,2720,2720,489
20240315,104600,665002860,2720,2715,2720,2715,432
20240315,104500,663827825,2720,2720,2720,2720,395
20240315,104400,662753425,2720,2720,2720,2720,751
20240315,104300,660710705,2715,2720,2720,2715,852
20240315,104200,658393275,2720,2720,2720,2715,888
20240315,104100,655978015,2715,2720,2720,2715,707
20240315,104000,654054980,2720,2715,2720,2715,992
20240315,103900,651356840,2715,2720,2720,2715,873
20240315,103800,648982290,2715,2720,2720,2715,817
20240315,103700,646760075,2720,2720,2720,2720,788
20240315,103600,644616715,2720,2720,2720,2720,102
20240315,103500,644339275,2715,2715,2720,2710,671
20240315,103400,642517445,2715,2715,2715,2715,547
20240315,103300,641032340,2715,2715,2715,2710,540
20240315,103200,639566280,2715,2715,2715,2715,784
20240315,103100,637437720,2715,2715,2715,2710,1533
20240315,103000,633281660,2715,2715,2715,2715,580
20240315,102900,631706960,2715,2715,2715,2715,627
20240315,102800,630004655,2715,2715,2715,2715,748
20240315,102700,627973835,2710,2715,2715,2710,831
20240315,102600,625718070,2715,2715,2715,2715,879
20240315,102500,623331585,2710,2715,2715,2710,1050
20240315,102400,620482335,2715,2715,2715,2710,466
20240315,102300,619218070,2715,2720,2720,2715,2608
20240315,102200,612135520,2720,2720,2720,2720,311
20240315,102100,611289600,2720,2725,2725,2720,2006
20240315,102000,605833130,2725,2725,2725,2720,162
20240315,101900,605391725,2725,2725,2725,2720,1181
20240315,101800,602174230,2725,2725,2725,2725,561
20240315,101700,600645505,2725,2725,2725,2720,244
20240315,101600,599980755,2725,2720,2725,2720,1063
20240315,101500,597088080,2720,2725,2725,2720,575
20240315,101400,595523705,2720,2720,2725,2720,1258
20240315,101300,592098640,2720,2720,2720,2720,4392
20240315,101200,580152400,2720,2720,2720,2715,3811
20240315,101100,569794560,2720,2720,2720,2720,1360
20240315,101000,566095360,2715,2715,2720,2715,475
20240315,100900,564803415,2720,2720,2720,2715,7296
20240315,100800,544958795,2720,2720,2720,2720,443
20240315,100700,543753835,2720,2720,2720,2715,844
20240315,100600,541458205,2720,2720,2720,2720,308
20240315,100500,540620445,2720,2715,2720,2715,9435
20240315,100400,515002810,2715,2715,2715,2715,597
20240315,100300,513381955,2715,2715,2715,2715,1737
20240315,100200,508666000,2715,2715,2715,2715,810
20240315,100100,506466850,2715,2715,2715,2715,577
20240315,100000,504900295,2715,2715,2715,2700,15712
20240315,095900,462460510,2715,2720,2720,2715,787
20240315,095800,460322635,2720,2720,2720,2720,728
20240315,095700,458342475,2720,2720,2720,2715,1115
20240315,095600,455311175,2720,2720,2720,2720,519
20240315,095500,453899495,2720,2715,2720,2715,1755
20240315,095400,449134315,2715,2710,2715,2710,4137
20240315,095300,437921500,2710,2710,2710,2710,810
20240315,095200,435726400,2710,2700,2710,2700,3830
20240315,095100,425350970,2700,2710,2710,2700,1097
20240315,095000,422378280,2710,2705,2710,2700,1774
20240315,094900,417582860,2710,2705,2710,2705,1264
20240315,094800,414163450,2710,2710,2710,2710,1022
20240315,094700,411393830,2710,2710,2710,2710,247
20240315,094600,410724460,2710,2710,2710,2710,979
20240315,094500,408071370,2710,2710,2710,2710,60
20240315,094400,407908770,2710,2710,2710,2710,527
20240315,094300,406480600,2710,2710,2710,2710,3318
20240315,094200,397488820,2710,2710,2710,2710,444
20240315,094100,396285580,2710,2705,2710,2700,600
20240315,094000,394659765,2700,2710,2710,2700,2586
20240315,093900,387665285,2710,2710,2710,2710,553
20240315,093800,386166655,2705,2710,2710,2705,2252
20240315,093700,380065010,2710,2710,2710,2710,2431
20240315,093600,373477000,2710,2705,2710,2700,976
20240315,093500,370837885,2705,2700,2705,2700,6615
20240315,093400,352954810,2705,2705,2705,2705,671
20240315,093300,351139755,2705,2700,2705,2700,96
20240315,093200,350880500,2700,2705,2705,2700,780
20240315,093100,348771600,2705,2705,2705,2700,315
20240315,093000,347919535,2705,2700,2705,2700,8273
20240315,092900,325559580,2705,2705,2705,2705,878
20240315,092800,323184590,2710,2705,2710,2705,1172
20240315,092700,320013885,2705,2700,2705,2700,2555
20240315,092600,313103715,2695,2700,2700,2695,757
20240315,092500,311060315,2700,2695,2700,2695,4147
20240315,092400,299867665,2695,2690,2695,2690,1425
20240315,092300,296034345,2690,2680,2690,2675,1187
20240315,092200,292852605,2690,2680,2690,2680,963
20240315,092100,290262335,2680,2675,2680,2675,1053
20240315,092000,287442915,2675,2685,2690,2675,9070
20240315,091900,263134210,2690,2690,2690,2680,2404
20240315,091800,256679060,2690,2685,2690,2680,1392
20240315,091700,252943705,2685,2695,2695,2680,659
20240315,091600,251169390,2695,2695,2695,2680,1025
20240315,091500,248414620,2695,2685,2695,2685,1118
20240315,091400,245406185,2680,2695,2695,2680,13918
20240315,091300,208090880,2695,2680,2695,2680,1640
20240315,091200,203688040,2680,2675,2680,2675,5762
20240315,091100,188272795,2675,2670,2675,2665,3657
20240315,091000,178510780,2670,2665,2670,2665,888
20240315,090900,176140305,2670,2665,2670,2665,540
20240315,090800,174698635,2670,2670,2670,2665,566
20240315,090700,173187590,2670,2670,2670,2670,1061
20240315,090600,170354720,2670,2670,2670,2670,1287
20240315,090500,166918430,2665,2660,2665,2660,11071
20240315,090400,137427915,2660,2665,2665,2660,4891
20240315,090300,124417035,2670,2670,2675,2660,11403
20240315,090200,93973540,2670,2670,2670,2660,2211
20240315,090100,88075985,2670,2675,2685,2670,5349
20240315,090000,73767580,2670,2655,2690,2650,27683