stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,202800,14277454005,2665,2665,2665,2665,70953
20240312,202700,14277454005,2665,2665,2665,2665,0
20240312,202600,14277454005,2665,2665,2665,2665,0
20240312,202500,14277454005,2665,2665,2665,2665,0
20240312,202400,14277454005,2665,2665,2665,2665,0
20240312,202300,14277454005,2665,2665,2665,2665,0
20240312,202200,14277454005,2665,2665,2665,2665,0
20240312,202100,14277454005,2665,2665,2665,2665,0
20240312,202000,14277454005,2665,2665,2665,2665,0
20240312,201900,14277454005,2665,2665,2665,2665,0
20240312,201800,14277454005,2665,2665,2665,2665,0
20240312,201700,14277454005,2665,2665,2665,2665,0
20240312,201600,14277454005,2665,2665,2665,2665,0
20240312,201500,14277454005,2665,2665,2665,2665,0
20240312,201400,14277454005,2665,2665,2665,2665,0
20240312,201300,14277454005,2665,2665,2665,2665,0
20240312,201200,14277454005,2665,2665,2665,2665,0
20240312,201100,14277454005,2665,2665,2665,2665,0
20240312,201000,14277454005,2665,2665,2665,2665,0
20240312,200900,14277454005,2665,2665,2665,2665,0
20240312,200800,14277454005,2665,2665,2665,2665,0
20240312,200700,14277454005,2665,2665,2665,2665,0
20240312,200600,14277454005,2665,2665,2665,2665,0
20240312,200500,14277454005,2665,2665,2665,2665,0
20240312,200400,14277454005,2665,2665,2665,2665,0
20240312,200300,14277454005,2665,2665,2665,2665,0
20240312,200200,14277454005,2665,2665,2665,2665,0
20240312,200100,14277454005,2665,2665,2665,2665,0
20240312,200000,14277454005,2665,2665,2665,2665,0
20240312,195900,14277454005,2665,2665,2665,2665,0
20240312,195800,14277454005,2665,2665,2665,2665,70953
20240312,195700,14277454005,2665,2665,2665,2665,0
20240312,195600,14277454005,2665,2665,2665,2665,0
20240312,195500,14277454005,2665,2665,2665,2665,0
20240312,195400,14277454005,2665,2665,2665,2665,0
20240312,195300,14277454005,2665,2665,2665,2665,0
20240312,195200,14277454005,2665,2665,2665,2665,0
20240312,195100,14277454005,2665,2665,2665,2665,0
20240312,195000,14277454005,2665,2665,2665,2665,0
20240312,194900,14277454005,2665,2665,2665,2665,0
20240312,194800,14277454005,2665,2665,2665,2665,0
20240312,194700,14277454005,2665,2665,2665,2665,0
20240312,194600,14277454005,2665,2665,2665,2665,0
20240312,194500,14277454005,2665,2665,2665,2665,0
20240312,194400,14277454005,2665,2665,2665,2665,0
20240312,194300,14277454005,2665,2665,2665,2665,0
20240312,194200,14277454005,2665,2665,2665,2665,0
20240312,194100,14277454005,2665,2665,2665,2665,0
20240312,194000,14277454005,2665,2665,2665,2665,0
20240312,193900,14277454005,2665,2665,2665,2665,0
20240312,193800,14277454005,2665,2665,2665,2665,0
20240312,193700,14277454005,2665,2665,2665,2665,0
20240312,193600,14277454005,2665,2665,2665,2665,0
20240312,193500,14277454005,2665,2665,2665,2665,0
20240312,193400,14277454005,2665,2665,2665,2665,0
20240312,193300,14277454005,2665,2665,2665,2665,0
20240312,193200,14277454005,2665,2665,2665,2665,0
20240312,193100,14277454005,2665,2665,2665,2665,0
20240312,193000,14277454005,2665,2665,2665,2665,0
20240312,192900,14277454005,2665,2665,2665,2665,0
20240312,192800,14277454005,2665,2665,2665,2665,70953
20240312,192700,14277454005,2665,2665,2665,2665,0
20240312,192600,14277454005,2665,2665,2665,2665,0
20240312,192500,14277454005,2665,2665,2665,2665,0
20240312,192400,14277454005,2665,2665,2665,2665,0
20240312,192300,14277454005,2665,2665,2665,2665,0
20240312,192200,14277454005,2665,2665,2665,2665,0
20240312,192100,14277454005,2665,2665,2665,2665,0
20240312,192000,14277454005,2665,2665,2665,2665,0
20240312,191900,14277454005,2665,2665,2665,2665,0
20240312,191800,14277454005,2665,2665,2665,2665,0
20240312,191700,14277454005,2665,2665,2665,2665,0
20240312,191600,14277454005,2665,2665,2665,2665,0
20240312,191500,14277454005,2665,2665,2665,2665,0
20240312,191400,14277454005,2665,2665,2665,2665,0
20240312,191300,14277454005,2665,2665,2665,2665,0
20240312,191200,14277454005,2665,2665,2665,2665,0
20240312,191100,14277454005,2665,2665,2665,2665,0
20240312,191000,14277454005,2665,2665,2665,2665,0
20240312,190900,14277454005,2665,2665,2665,2665,0
20240312,190800,14277454005,2665,2665,2665,2665,0
20240312,190700,14277454005,2665,2665,2665,2665,0
20240312,190600,14277454005,2665,2665,2665,2665,0
20240312,190500,14277454005,2665,2665,2665,2665,0
20240312,190400,14277454005,2665,2665,2665,2665,0
20240312,190300,14277454005,2665,2665,2665,2665,0
20240312,190200,14277454005,2665,2665,2665,2665,0
20240312,190100,14277454005,2665,2665,2665,2665,0
20240312,190000,14277454005,2665,2665,2665,2665,0
20240312,185900,14277454005,2665,2665,2665,2665,0
20240312,185800,14277454005,2665,2665,2665,2665,70953
20240312,185700,14277454005,2665,2665,2665,2665,0
20240312,185600,14277454005,2665,2665,2665,2665,0
20240312,185500,14277454005,2665,2665,2665,2665,0
20240312,185400,14277454005,2665,2665,2665,2665,0
20240312,185300,14277454005,2665,2665,2665,2665,0
20240312,185200,14277454005,2665,2665,2665,2665,0
20240312,185100,14277454005,2665,2665,2665,2665,0
20240312,185000,14277454005,2665,2665,2665,2665,0
20240312,184900,14277454005,2665,2665,2665,2665,0
20240312,184800,14277454005,2665,2665,2665,2665,0
20240312,184700,14277454005,2665,2665,2665,2665,0
20240312,184600,14277454005,2665,2665,2665,2665,0
20240312,184500,14277454005,2665,2665,2665,2665,0
20240312,184400,14277454005,2665,2665,2665,2665,0
20240312,184300,14277454005,2665,2665,2665,2665,0
20240312,184200,14277454005,2665,2665,2665,2665,0
20240312,184100,14277454005,2665,2665,2665,2665,0
20240312,184000,14277454005,2665,2665,2665,2665,0
20240312,183900,14277454005,2665,2665,2665,2665,0
20240312,183800,14277454005,2665,2665,2665,2665,0
20240312,183700,14277454005,2665,2665,2665,2665,0
20240312,183600,14277454005,2665,2665,2665,2665,0
20240312,183500,14277454005,2665,2665,2665,2665,0
20240312,183400,14277454005,2665,2665,2665,2665,0
20240312,183300,14277454005,2665,2665,2665,2665,0
20240312,183200,14277454005,2665,2665,2665,2665,0
20240312,183100,14277454005,2665,2665,2665,2665,0
20240312,183000,14277454005,2665,2665,2665,2665,0
20240312,182900,14277454005,2665,2665,2665,2665,0
20240312,182800,14277454005,2665,2665,2665,2665,70953
20240312,182700,14277454005,2665,2665,2665,2665,0
20240312,182600,14277454005,2665,2665,2665,2665,0
20240312,182500,14277454005,2665,2665,2665,2665,0
20240312,182400,14277454005,2665,2665,2665,2665,0
20240312,182300,14277454005,2665,2665,2665,2665,0
20240312,182200,14277454005,2665,2665,2665,2665,0
20240312,182100,14277454005,2665,2665,2665,2665,0
20240312,182000,14277454005,2665,2665,2665,2665,0
20240312,181900,14277454005,2665,2665,2665,2665,0
20240312,181800,14277454005,2665,2665,2665,2665,0
20240312,181700,14277454005,2665,2665,2665,2665,0
20240312,181600,14277454005,2665,2665,2665,2665,0
20240312,181500,14277454005,2665,2665,2665,2665,0
20240312,181400,14277454005,2665,2665,2665,2665,0
20240312,181300,14277454005,2665,2665,2665,2665,0
20240312,181200,14277454005,2665,2665,2665,2665,0
20240312,181100,14277454005,2665,2665,2665,2665,0
20240312,181000,14277454005,2665,2665,2665,2665,0
20240312,180900,14277454005,2665,2665,2665,2665,0
20240312,180800,14277454005,2665,2665,2665,2665,0
20240312,180700,14277454005,2665,2665,2665,2665,0
20240312,180600,14277454005,2665,2665,2665,2665,0
20240312,180500,14277454005,2665,2665,2665,2665,0
20240312,180400,14277454005,2665,2665,2665,2665,0
20240312,180300,14277454005,2665,2665,2665,2665,0
20240312,180200,14277454005,2665,2665,2665,2665,0
20240312,180100,14277454005,2665,2665,2665,2665,0
20240312,180000,14277454005,2665,2665,2665,2665,0
20240312,175900,14277454005,2665,2665,2665,2665,0
20240312,175800,14277454005,2665,2665,2665,2665,70953
20240312,175700,14277454005,2665,2665,2665,2665,0
20240312,175600,14277454005,2665,2665,2665,2665,0
20240312,175500,14277454005,2665,2665,2665,2665,0
20240312,175400,14277454005,2665,2665,2665,2665,0
20240312,175300,14277454005,2665,2665,2665,2665,0
20240312,175200,14277454005,2665,2665,2665,2665,0
20240312,175100,14277454005,2665,2665,2665,2665,0
20240312,175000,14277454005,2665,2665,2665,2665,0
20240312,174900,14277454005,2665,2665,2665,2665,0
20240312,174800,14277454005,2665,2665,2665,2665,0
20240312,174700,14277454005,2665,2665,2665,2665,0
20240312,174600,14277454005,2665,2665,2665,2665,0
20240312,174500,14277454005,2665,2665,2665,2665,0
20240312,174400,14277454005,2665,2665,2665,2665,0
20240312,174300,14277454005,2665,2665,2665,2665,0
20240312,174200,14277454005,2665,2665,2665,2665,0
20240312,174100,14277454005,2665,2665,2665,2665,0
20240312,174000,14277454005,2665,2665,2665,2665,0
20240312,173900,14277454005,2665,2665,2665,2665,0
20240312,173800,14277454005,2665,2665,2665,2665,0
20240312,173700,14277454005,2665,2665,2665,2665,0
20240312,173600,14277454005,2665,2665,2665,2665,0
20240312,173500,14277454005,2665,2665,2665,2665,0
20240312,173400,14277454005,2665,2665,2665,2665,0
20240312,173300,14277454005,2665,2665,2665,2665,0
20240312,173200,14277454005,2665,2665,2665,2665,0
20240312,173100,14277454005,2665,2665,2665,2665,0
20240312,173000,14277454005,2665,2665,2665,2665,0
20240312,172900,14277454005,2665,2665,2665,2665,0
20240312,172800,14277454005,2665,2665,2665,2665,70953
20240312,172700,14277454005,2665,2665,2665,2665,0
20240312,172600,14277454005,2665,2665,2665,2665,0
20240312,172500,14277454005,2665,2665,2665,2665,0
20240312,172400,14277454005,2665,2665,2665,2665,0
20240312,172300,14277454005,2665,2665,2665,2665,0
20240312,172200,14277454005,2665,2665,2665,2665,0
20240312,172100,14277454005,2665,2665,2665,2665,0
20240312,172000,14277454005,2665,2665,2665,2665,0
20240312,171900,14277454005,2665,2665,2665,2665,0
20240312,171800,14277454005,2665,2665,2665,2665,0
20240312,171700,14277454005,2665,2665,2665,2665,0
20240312,171600,14277454005,2665,2665,2665,2665,0
20240312,171500,14277454005,2665,2665,2665,2665,0
20240312,171400,14277454005,2665,2665,2665,2665,0
20240312,171300,14277454005,2665,2665,2665,2665,0
20240312,171200,14277454005,2665,2665,2665,2665,0
20240312,171100,14277454005,2665,2665,2665,2665,0
20240312,171000,14277454005,2665,2665,2665,2665,0
20240312,170900,14277454005,2665,2665,2665,2665,0
20240312,170800,14277454005,2665,2665,2665,2665,0
20240312,170700,14277454005,2665,2665,2665,2665,0
20240312,170600,14277454005,2665,2665,2665,2665,0
20240312,170500,14277454005,2665,2665,2665,2665,0
20240312,170400,14277454005,2665,2665,2665,2665,0
20240312,170300,14277454005,2665,2665,2665,2665,0
20240312,170200,14277454005,2665,2665,2665,2665,0
20240312,170100,14277454005,2665,2665,2665,2665,0
20240312,170000,14277454005,2665,2665,2665,2665,0
20240312,165900,14277454005,2665,2665,2665,2665,0
20240312,165800,14277454005,2665,2665,2665,2665,70953
20240312,165700,14277454005,2665,2665,2665,2665,0
20240312,165600,14277454005,2665,2665,2665,2665,0
20240312,165500,14277454005,2665,2665,2665,2665,0
20240312,165400,14277454005,2665,2665,2665,2665,0
20240312,165300,14277454005,2665,2665,2665,2665,0
20240312,165200,14277454005,2665,2665,2665,2665,0
20240312,165100,14277454005,2665,2665,2665,2665,0
20240312,165000,14277454005,2665,2665,2665,2665,0
20240312,164900,14277454005,2665,2665,2665,2665,0
20240312,164800,14277454005,2665,2665,2665,2665,0
20240312,164700,14277454005,2665,2665,2665,2665,0
20240312,164600,14277454005,2665,2665,2665,2665,0
20240312,164500,14277454005,2665,2665,2665,2665,0
20240312,164400,14277454005,2665,2665,2665,2665,0
20240312,164300,14277454005,2665,2665,2665,2665,0
20240312,164200,14277454005,2665,2665,2665,2665,0
20240312,164100,14277454005,2665,2665,2665,2665,0
20240312,164000,14277454005,2665,2665,2665,2665,0
20240312,163900,14277454005,2665,2665,2665,2665,0
20240312,163800,14277454005,2665,2665,2665,2665,0
20240312,163700,14277454005,2665,2665,2665,2665,0
20240312,163600,14277454005,2665,2665,2665,2665,0
20240312,163500,14277454005,2665,2665,2665,2665,0
20240312,163400,14277454005,2665,2665,2665,2665,0
20240312,163300,14277454005,2665,2665,2665,2665,0
20240312,163200,14277454005,2665,2665,2665,2665,0
20240312,163100,14277454005,2665,2665,2665,2665,0
20240312,163000,14277454005,2665,2665,2665,2665,0
20240312,162900,14277454005,2665,2665,2665,2665,0
20240312,162800,14277454005,2665,2665,2665,2665,70953
20240312,162700,14277454005,2665,2665,2665,2665,0
20240312,162600,14277454005,2665,2665,2665,2665,0
20240312,162500,14277454005,2665,2665,2665,2665,0
20240312,162400,14277454005,2665,2665,2665,2665,0
20240312,162300,14277454005,2665,2665,2665,2665,0
20240312,162200,14277454005,2665,2665,2665,2665,0
20240312,162100,14277454005,2665,2665,2665,2665,0
20240312,162000,14277454005,2665,2665,2665,2665,0
20240312,161900,14277454005,2665,2665,2665,2665,0
20240312,161800,14277454005,2665,2665,2665,2665,0
20240312,161700,14277454005,2665,2665,2665,2665,0
20240312,161600,14277454005,2665,2665,2665,2665,0
20240312,161500,14277454005,2665,2665,2665,2665,0
20240312,161400,14277454005,2665,2665,2665,2665,0
20240312,161300,14277454005,2665,2665,2665,2665,0
20240312,161200,14277454005,2665,2665,2665,2665,0
20240312,161100,14277454005,2665,2665,2665,2665,0
20240312,161000,14277454005,2665,2665,2665,2665,0
20240312,160900,14277454005,2665,2665,2665,2665,0
20240312,160800,14277454005,2665,2665,2665,2665,0
20240312,160700,14277454005,2665,2665,2665,2665,0
20240312,160600,14277454005,2665,2665,2665,2665,0
20240312,160500,14277454005,2665,2665,2665,2665,0
20240312,160400,14277454005,2665,2665,2665,2665,0
20240312,160300,14277454005,2665,2665,2665,2665,0
20240312,160200,14277454005,2665,2665,2665,2665,0
20240312,160100,14277454005,2665,2665,2665,2665,0
20240312,160000,14277454005,2665,2665,2665,2665,0
20240312,155900,14277454005,2665,2665,2665,2665,0
20240312,155800,14277454005,2665,2665,2665,2665,70953
20240312,155700,14277454005,2665,2665,2665,2665,0
20240312,155600,14277454005,2665,2665,2665,2665,0
20240312,155500,14277454005,2665,2665,2665,2665,0
20240312,155400,14277454005,2665,2665,2665,2665,0
20240312,155300,14277454005,2665,2665,2665,2665,0
20240312,155200,14277454005,2665,2665,2665,2665,0
20240312,155100,14277454005,2665,2665,2665,2665,0
20240312,155000,14277454005,2665,2665,2665,2665,0
20240312,154900,14277454005,2665,2665,2665,2665,0
20240312,154800,14277454005,2665,2665,2665,2665,0
20240312,154700,14277454005,2665,2665,2665,2665,0
20240312,154600,14277454005,2665,2665,2665,2665,0
20240312,154500,14277454005,2665,2665,2665,2665,0
20240312,154400,14277454005,2665,2665,2665,2665,0
20240312,154300,14277454005,2665,2665,2665,2665,0
20240312,154200,14277454005,2665,2665,2665,2665,0
20240312,154100,14277454005,2665,2665,2665,2665,0
20240312,154000,14277454005,2665,2665,2665,2665,0
20240312,153900,14277454005,2665,2665,2665,2665,0
20240312,153800,14277454005,2665,2665,2665,2665,0
20240312,153700,14277454005,2665,2665,2665,2665,0
20240312,153600,14277454005,2665,2665,2665,2665,0
20240312,153500,14277454005,2665,2665,2665,2665,0
20240312,153400,14277454005,2665,2665,2665,2665,0
20240312,153300,14277454005,2665,2665,2665,2665,0
20240312,153200,14277454005,2665,2665,2665,2665,0
20240312,153100,14277454005,2665,2665,2665,2665,0
20240312,153000,14277454005,2665,2665,2665,2665,70953
20240312,152900,14088364260,2670,2670,2670,2670,0
20240312,152800,14088364260,2670,2670,2670,2670,0
20240312,152700,14088364260,2670,2670,2670,2670,0
20240312,152600,14088364260,2670,2670,2670,2670,0
20240312,152500,14088364260,2670,2670,2670,2670,0
20240312,152400,14088364260,2670,2670,2670,2670,0
20240312,152300,14088364260,2670,2670,2670,2670,0
20240312,152200,14088364260,2670,2670,2670,2670,0
20240312,152100,14088364260,2670,2670,2670,2670,0
20240312,152000,14088364260,2670,2670,2670,2670,0
20240312,151900,14088364260,2670,2690,2700,2670,40022
20240312,151800,13980669805,2690,2680,2700,2680,21811
20240312,151700,13922055610,2690,2695,2700,2685,46996
20240312,151600,13795454405,2710,2710,2710,2710,0
20240312,151500,13795454405,2710,2745,2745,2710,41310
20240312,151400,13683205120,2740,2740,2750,2725,9947
20240312,151300,13656009375,2735,2760,2760,2735,13131
20240312,151200,13619994790,2760,2740,2770,2730,38033
20240312,151100,13515624460,2740,2795,2800,2730,56776
20240312,151000,13358907705,2800,2785,2800,2780,10509
20240312,150900,13329613450,2785,2795,2800,2780,15847
20240312,150800,13285478715,2795,2800,2805,2780,24297
20240312,150700,13217658465,2805,2810,2820,2800,53837
20240312,150600,13066643140,2820,2840,2840,2810,17440
20240312,150500,13017428655,2840,2845,2850,2840,1632
20240312,150400,13012787490,2840,2835,2845,2835,598
20240312,150300,13011090175,2830,2840,2845,2830,4708
20240312,150200,12997740390,2840,2835,2840,2815,15637
20240312,150100,12953576230,2835,2845,2845,2830,2684
20240312,150000,12945971300,2850,2830,2850,2830,4045
20240312,145900,12934487265,2835,2835,2845,2830,4394
20240312,145800,12922029790,2840,2840,2840,2830,3109
20240312,145700,12913219350,2850,2835,2850,2830,45838
20240312,145600,12783380145,2830,2850,2850,2830,13002
20240312,145500,12746519080,2845,2850,2855,2840,8599
20240312,145400,12722051530,2845,2850,2850,2830,15672
20240312,145300,12677561485,2850,2865,2865,2840,17512
20240312,145200,12627623495,2860,2870,2880,2860,19208
20240312,145100,12572675470,2860,2875,2875,2860,2041
20240312,145000,12566822405,2880,2865,2880,2865,663
20240312,144900,12564915755,2860,2875,2875,2850,25540
20240312,144800,12491936720,2865,2880,2880,2865,8155
20240312,144700,12468513440,2880,2895,2895,2880,2649
20240312,144600,12460869645,2895,2900,2900,2890,128
20240312,144500,12460499000,2890,2890,2890,2885,1212
20240312,144400,12456996325,2890,2890,2890,2880,6275
20240312,144300,12438906180,2885,2880,2885,2870,9300
20240312,144200,12412154050,2880,2890,2900,2870,29356
20240312,144100,12327618030,2890,2895,2895,2890,5356
20240312,144000,12312123340,2900,2910,2910,2900,2366
20240312,143900,12305259915,2900,2900,2905,2900,3365
20240312,143800,12295501405,2900,2920,2920,2900,11059
20240312,143700,12263375835,2920,2920,2925,2920,19
20240312,143600,12263320350,2925,2925,2930,2920,3958
20240312,143500,12251754855,2925,2925,2930,2920,3709
20240312,143400,12240906995,2920,2920,2920,2910,6529
20240312,143300,12221867910,2920,2915,2920,2910,5257
20240312,143200,12206533625,2910,2905,2915,2900,4227
20240312,143100,12194265740,2910,2910,2910,2905,2987
20240312,143000,12185582525,2910,2915,2920,2910,1624
20240312,142900,12180849465,2915,2925,2925,2915,6586
20240312,142800,12161638035,2925,2935,2935,2920,2428
20240312,142700,12154522250,2930,2930,2930,2930,1889
20240312,142600,12148987480,2930,2930,2930,2925,3187
20240312,142500,12139653040,2930,2925,2930,2925,5655
20240312,142400,12123097160,2925,2930,2930,2925,2120
20240312,142300,12116896155,2925,2925,2925,2925,1835
20240312,142200,12111528780,2925,2925,2925,2925,11
20240312,142100,12111496605,2925,2925,2930,2925,1024
20240312,142000,12108497625,2930,2930,2930,2930,0
20240312,141900,12108497625,2930,2920,2930,2915,606
20240312,141800,12106726215,2930,2915,2930,2915,2792
20240312,141700,12098559525,2920,2915,2920,2915,3016
20240312,141600,12089767385,2915,2915,2920,2915,1002
20240312,141500,12086846550,2910,2915,2915,2910,902
20240312,141400,12084218425,2915,2910,2920,2910,848
20240312,141300,12081746835,2905,2905,2910,2900,1628
20240312,141200,12077017695,2905,2895,2905,2890,1655
20240312,141100,12072227195,2895,2895,2895,2890,164
20240312,141000,12071752915,2895,2900,2900,2890,2842
20240312,140900,12063528920,2895,2905,2905,2890,8392
20240312,140800,12039249330,2900,2905,2905,2900,4176
20240312,140700,12027120830,2905,2905,2905,2905,234
20240312,140600,12026441060,2900,2900,2910,2900,22
20240312,140500,12026377225,2900,2910,2910,2900,2700
20240312,140400,12018537125,2900,2900,2900,2895,3168
20240312,140300,12009353050,2900,2910,2910,2900,1739
20240312,140200,12004307450,2910,2910,2910,2900,2685
20240312,140100,11996517920,2910,2910,2915,2900,3272
20240312,140000,11987012730,2910,2905,2910,2905,171
20240312,135900,11986515355,2910,2905,2910,2905,268
20240312,135800,11985736670,2905,2905,2905,2905,797
20240312,135700,11983421385,2905,2910,2910,2905,553
20240312,135600,11981812160,2910,2900,2910,2900,4
20240312,135500,11981800540,2900,2905,2905,2900,2173
20240312,135400,11975498340,2910,2905,2910,2900,9268
20240312,135300,11948601445,2905,2910,2910,2905,1710
20240312,135200,11943633695,2910,2910,2910,2910,1
20240312,135100,11943630785,2900,2920,2920,2900,3501
20240312,135000,11933460770,2920,2900,2920,2900,5878
20240312,134900,11916401675,2905,2905,2905,2900,4304
20240312,134800,11903910190,2900,2910,2910,2900,6621
20240312,134700,11884696420,2910,2905,2915,2900,387
20240312,134600,11883574050,2905,2905,2910,2900,8757
20240312,134500,11858159570,2905,2920,2925,2905,12975
20240312,134400,11820370890,2920,2930,2930,2920,449
20240312,134300,11819056980,2930,2930,2930,2930,690
20240312,134200,11817035280,2930,2925,2930,2925,14
20240312,134100,11816994310,2930,2910,2930,2910,1477
20240312,134000,11812672755,2915,2910,2915,2905,732
20240312,133900,11810545210,2920,2915,2925,2900,4062
20240312,133800,11798742540,2925,2925,2930,2920,832
20240312,133700,11796310770,2925,2915,2925,2915,2573
20240312,133600,11788805970,2915,2910,2915,2905,1973
20240312,133500,11783064260,2905,2915,2915,2905,142
20240312,133400,11782651660,2905,2905,2905,2895,1117
20240312,133300,11779416155,2895,2920,2920,2890,21531
20240312,133200,11716885340,2930,2930,2930,2910,22614
20240312,133100,11651000415,2930,2940,2940,2930,61
20240312,133000,11650821675,2930,2950,2950,2930,842
20240312,132900,11648349390,2950,2955,2960,2950,1890
20240312,132800,11642773875,2950,2965,2965,2950,1071
20240312,132700,11639613295,2965,2960,2970,2950,2155
20240312,132600,11633235810,2960,2950,2960,2950,4419
20240312,132500,11620175120,2950,2935,2950,2935,2991
20240312,132400,11611368320,2940,2940,2950,2940,2542
20240312,132300,11603887865,2940,2955,2960,2940,6670
20240312,132200,11584220760,2960,2965,2965,2955,172
20240312,132100,11583711345,2965,2955,2965,2950,1066
20240312,132000,11580560750,2965,2970,2970,2960,1047
20240312,131900,11577457695,2970,2970,2980,2955,1770
20240312,131800,11572214145,2975,2970,2980,2970,4757
20240312,131700,11558049845,2970,2960,2970,2955,1340
20240312,131600,11554079255,2960,2955,2960,2955,2225
20240312,131500,11547501340,2955,2985,2985,2955,2489
20240312,131400,11540119370,2980,2975,2985,2975,2951
20240312,131300,11531324550,2975,2980,2990,2975,9536
20240312,131200,11502888990,2980,2960,2980,2955,4642
20240312,131100,11489123865,2965,2945,2965,2940,1179
20240312,131000,11485649310,2945,2925,2945,2925,1248
20240312,130900,11481977050,2920,2940,2945,2920,3586
20240312,130800,11471492880,2930,2935,2940,2930,5221
20240312,130700,11456171005,2935,2960,2960,2935,10437
20240312,130600,11425379235,2950,2955,2955,2925,2780
20240312,130500,11417210795,2950,2945,2965,2945,1315
20240312,130400,11413327855,2945,2960,2985,2945,9513
20240312,130300,11385161175,2955,2990,3000,2955,18857
20240312,130200,11328918070,3000,2975,3005,2970,38110
20240312,130100,11214844705,2975,2955,2975,2950,9250
20240312,130000,11187428740,2955,2925,2955,2925,15890
20240312,125900,11140718135,2925,2930,2930,2920,553
20240312,125800,11139098000,2930,2915,2930,2915,10796
20240312,125700,11107494960,2910,2910,2915,2910,2849
20240312,125600,11099191075,2910,2905,2910,2905,3889
20240312,125500,11087874095,2910,2910,2910,2910,307
20240312,125400,11086980725,2910,2905,2910,2905,637
20240312,125300,11085130205,2905,2905,2905,2890,1346
20240312,125200,11081221455,2905,2905,2905,2905,1230
20240312,125100,11077648305,2905,2890,2905,2890,2527
20240312,125000,11070322620,2885,2885,2885,2885,1116
20240312,124900,11067102960,2885,2895,2895,2885,4796
20240312,124800,11053264805,2895,2895,2900,2895,495
20240312,124700,11051831775,2895,2900,2900,2885,5748
20240312,124600,11035195010,2900,2895,2900,2895,3263
20240312,124500,11025744100,2895,2900,2900,2880,9145
20240312,124400,10999276535,2880,2905,2910,2875,13241
20240312,124300,10960987840,2905,2905,2910,2880,11173
20240312,124200,10928634355,2900,2910,2910,2880,9379
20240312,124100,10901442265,2910,2910,2910,2910,541
20240312,124000,10899867955,2910,2890,2910,2890,5657
20240312,123900,10883502375,2895,2900,2905,2895,1603
20240312,123800,10878860170,2895,2900,2900,2895,734
20240312,123700,10876731580,2895,2895,2900,2895,938
20240312,123600,10874016065,2900,2890,2900,2885,7774
20240312,123500,10851546235,2890,2900,2900,2890,3044
20240312,123400,10842740570,2900,2920,2920,2900,3242
20240312,123300,10833324910,2920,2910,2920,2905,938
20240312,123200,10830595100,2920,2910,2920,2905,2778
20240312,123100,10822520000,2915,2910,2925,2910,1333
20240312,123000,10818633315,2910,2930,2930,2910,3786
20240312,122900,10807555430,2925,2930,2935,2925,3656
20240312,122800,10796843775,2930,2935,2935,2930,4997
20240312,122700,10782187915,2935,2920,2935,2920,8167
20240312,122600,10758304800,2920,2900,2925,2900,16529
20240312,122500,10710221490,2895,2895,2900,2890,4221
20240312,122400,10698001635,2890,2885,2890,2885,780
20240312,122300,10695747440,2885,2880,2885,2880,4353
20240312,122200,10683196285,2885,2875,2885,2875,2542
20240312,122100,10675878250,2875,2880,2880,2875,1445
20240312,122000,10671723870,2875,2875,2880,2870,923
20240312,121900,10669067720,2875,2865,2875,2865,5468
20240312,121800,10653398280,2865,2860,2865,2860,1148
20240312,121700,10650112810,2865,2865,2865,2860,6938
20240312,121600,10630269895,2865,2870,2870,2860,1178
20240312,121500,10626895920,2865,2870,2870,2865,2370
20240312,121400,10620105560,2870,2870,2875,2870,1393
20240312,121300,10616107630,2875,2875,2875,2870,1626
20240312,121200,10611439565,2875,2880,2880,2870,389
20240312,121100,10610321795,2880,2875,2880,2875,3821
20240312,121000,10599336205,2880,2880,2880,2875,94
20240312,120900,10599065495,2880,2875,2880,2875,988
20240312,120800,10596222565,2875,2875,2875,2870,435
20240312,120700,10594973115,2870,2870,2870,2865,1506
20240312,120600,10590650925,2870,2870,2870,2865,3101
20240312,120500,10581755110,2870,2865,2870,2860,1236
20240312,120400,10578214395,2860,2870,2870,2860,10928
20240312,120300,10546904450,2870,2885,2885,2865,10584
20240312,120200,10516482265,2885,2885,2890,2880,4933
20240312,120100,10502254840,2885,2890,2895,2885,2619
20240312,120000,10494695390,2890,2890,2895,2890,767
20240312,115900,10492478150,2890,2895,2895,2890,1879
20240312,115800,10487038465,2900,2895,2905,2895,2085
20240312,115700,10480993620,2910,2900,2910,2900,4015
20240312,115600,10469324255,2905,2895,2905,2895,3307
20240312,115500,10459731040,2895,2895,2895,2890,309
20240312,115400,10458836505,2895,2885,2895,2885,821
20240312,115300,10456464460,2885,2885,2890,2885,2307
20240312,115200,10449808255,2885,2885,2890,2885,42
20240312,115100,10449687075,2885,2885,2890,2885,1986
20240312,115000,10443952765,2890,2885,2890,2885,1301
20240312,114900,10440192895,2885,2870,2885,2870,2706
20240312,114800,10432390540,2865,2870,2870,2865,2199
20240312,114700,10426081595,2870,2870,2870,2870,786
20240312,114600,10423825775,2870,2880,2880,2870,4769
20240312,114500,10410127235,2880,2885,2890,2880,2627
20240312,114400,10402550635,2890,2885,2895,2885,6524
20240312,114300,10383686445,2895,2880,2895,2880,2500
20240312,114200,10376462660,2885,2875,2885,2875,1497
20240312,114100,10372144325,2880,2880,2880,2870,6710
20240312,114000,10352853505,2885,2870,2885,2870,1024
20240312,113900,10349908720,2870,2860,2875,2855,7085
20240312,113800,10329628240,2860,2870,2875,2850,33850
20240312,113700,10232852085,2875,2900,2900,2875,19716
20240312,113600,10175939615,2910,2900,2910,2900,224
20240312,113500,10175288100,2900,2900,2910,2900,371
20240312,113400,10174211760,2910,2905,2910,2900,1247
20240312,113300,10170590025,2910,2905,2910,2905,8225
20240312,113200,10146689580,2910,2905,2910,2900,3588
20240312,113100,10136272305,2905,2905,2905,2905,941
20240312,113000,10133538700,2910,2905,2910,2900,514
20240312,112900,10132045020,2905,2905,2905,2900,961
20240312,112800,10129254330,2905,2900,2905,2895,7298
20240312,112700,10108093065,2900,2900,2900,2895,3341
20240312,112600,10098407710,2905,2905,2905,2895,7813
20240312,112500,10075724905,2905,2910,2910,2905,2037
20240312,112400,10069807365,2910,2905,2910,2905,1337
20240312,112300,10065922875,2905,2900,2910,2895,3570
20240312,112200,10055548030,2905,2905,2905,2905,250
20240312,112100,10054821780,2915,2905,2915,2900,1029
20240312,112000,10051833655,2905,2905,2915,2905,1025
20240312,111900,10048853530,2905,2905,2905,2900,1486
20240312,111800,10044541480,2900,2910,2910,2900,6107
20240312,111700,10026787970,2910,2910,2910,2910,1190
20240312,111600,10023325070,2910,2900,2910,2895,4631
20240312,111500,10009896760,2900,2900,2900,2895,2968
20240312,111400,10001296915,2900,2900,2910,2895,1175
20240312,111300,9997887300,2895,2925,2925,2885,18354
20240312,111200,9944591385,2930,2935,2935,2930,5548
20240312,111100,9928333955,2935,2935,2935,2935,1021
20240312,111000,9925337320,2935,2940,2940,2935,3021
20240312,110900,9916468175,2940,2930,2940,2925,3667
20240312,110800,9905718840,2930,2925,2935,2925,671
20240312,110700,9903750735,2925,2910,2930,2910,4646
20240312,110600,9890198325,2910,2905,2910,2900,5846
20240312,110500,9873222705,2905,2910,2910,2905,2141
20240312,110400,9866993945,2910,2915,2930,2905,5458
20240312,110300,9851111300,2930,2930,2930,2910,2097
20240312,110200,9844979170,2930,2920,2930,2920,6070
20240312,110100,9827213040,2925,2905,2925,2905,4536
20240312,110000,9813991745,2915,2905,2930,2895,10284
20240312,105900,9784147395,2900,2910,2910,2900,4904
20240312,105800,9769914980,2910,2915,2915,2905,3001
20240312,105700,9761183860,2915,2925,2930,2915,1658
20240312,105600,9756336170,2930,2920,2935,2915,2670
20240312,105500,9748533005,2920,2920,2920,2920,247
20240312,105400,9747811765,2920,2915,2925,2910,1871
20240312,105300,9742363225,2905,2955,2955,2900,21079
20240312,105200,9680500455,2955,2950,2960,2945,2867
20240312,105100,9672036235,2945,2945,2950,2945,4306
20240312,105000,9659351320,2950,2955,2955,2935,11350
20240312,104900,9625885305,2950,2950,2950,2935,9024
20240312,104800,9599315415,2950,2935,2955,2930,6237
20240312,104700,9580971410,2935,2925,2940,2925,2973
20240312,104600,9572246880,2925,2930,2930,2920,2038
20240312,104500,9566289490,2930,2920,2940,2915,6659
20240312,104400,9546791530,2915,2900,2915,2900,4059
20240312,104300,9534980500,2895,2905,2905,2895,6657
20240312,104200,9515674490,2905,2905,2915,2900,6821
20240312,104100,9495852485,2910,2900,2910,2900,2401
20240312,104000,9488882400,2900,2895,2900,2880,9901
20240312,103900,9460289615,2895,2890,2895,2870,15892
20240312,103800,9414520585,2890,2910,2915,2885,8534
20240312,103700,9389793865,2910,2915,2915,2885,27498
20240312,103600,9310055200,2915,2945,2945,2910,20173
20240312,103500,9250935480,2945,2965,2965,2945,3991
20240312,103400,9239156030,2965,2970,2970,2945,11469
20240312,103300,9205231775,2970,2970,2980,2965,14662
20240312,103200,9161646895,2965,2970,2975,2960,3870
20240312,103100,9150156400,2960,2955,2970,2950,4068
20240312,103000,9138118535,2950,2940,2950,2930,5427
20240312,102900,9122149560,2950,2935,2950,2930,3290
20240312,102800,9112461990,2940,2945,2950,2935,1871
20240312,102700,9106963520,2935,2945,2945,2935,2942
20240312,102600,9098312520,2940,2920,2945,2915,11053
20240312,102500,9065896210,2920,2925,2925,2905,9744
20240312,102400,9037501885,2925,2925,2935,2920,7869
20240312,102300,9014475275,2930,2935,2940,2920,3194
20240312,102200,9005130605,2940,2930,2955,2930,5766
20240312,102100,8988160645,2930,2945,2945,2910,49548
20240312,102000,8843543410,2940,2955,2960,2940,13652
20240312,101900,8803288210,2955,2985,2985,2955,13464
20240312,101800,8763406520,2975,2980,2990,2970,9271
20240312,101700,8735851955,2990,2965,2995,2960,9966
20240312,101600,8706237340,2965,3000,3005,2960,11866
20240312,101500,8670958770,2985,3030,3030,2960,31430
20240312,101400,8576924785,3025,3020,3035,3020,9331
20240312,101300,8548700365,3020,3005,3020,3005,4155
20240312,101200,8536184145,3005,3000,3025,2990,11748
20240312,101100,8500847305,3000,3030,3030,3000,27254
20240312,101000,8418675020,3020,3060,3060,3015,32001
20240312,100900,8321506270,3060,2970,3060,2970,73893
20240312,100800,8098322205,2965,2995,3000,2965,30624
20240312,100700,8006831940,2995,2960,3000,2955,18981
20240312,100600,7950283715,2960,2960,2975,2955,20299
20240312,100500,7890131725,2960,2955,2965,2945,7870
20240312,100400,7866871045,2955,2935,2955,2930,8367
20240312,100300,7842215705,2935,2935,2935,2920,6384
20240312,100200,7823531260,2940,2955,2980,2920,49746
20240312,100100,7676978925,2955,2935,2955,2935,15882
20240312,100000,7630216575,2935,2925,2935,2920,5643
20240312,095900,7613692310,2920,2915,2920,2900,20360
20240312,095800,7554359735,2915,2925,2935,2915,21112
20240312,095700,7492683620,2930,2925,2935,2925,13512
20240312,095600,7453117215,2925,2905,2930,2905,9436
20240312,095500,7425582140,2905,2910,2920,2890,24815
20240312,095400,7353632820,2905,2925,2955,2900,68688
20240312,095300,7152173810,2930,2905,2935,2895,40427
20240312,095200,7034170235,2900,2870,2915,2870,65530
20240312,095100,6844639400,2870,2855,2880,2855,27262
20240312,095000,6766408385,2855,2855,2860,2845,14466
20240312,094900,6725151370,2855,2845,2855,2840,5538
20240312,094800,6709388025,2845,2855,2855,2840,7457
20240312,094700,6688153300,2855,2835,2855,2835,3861
20240312,094600,6677172930,2835,2835,2835,2825,2714
20240312,094500,6669495480,2835,2850,2850,2825,13929
20240312,094400,6630027740,2850,2845,2850,2835,5641
20240312,094300,6613995565,2840,2830,2850,2830,8163
20240312,094200,6590827710,2835,2835,2835,2830,4366
20240312,094100,6578458145,2835,2830,2840,2820,3111
20240312,094000,6569654980,2830,2835,2845,2815,23275
20240312,093900,6503682535,2835,2825,2840,2820,19550
20240312,093800,6448379235,2820,2805,2830,2800,12260
20240312,093700,6413810330,2800,2825,2825,2760,94045
20240312,093600,6151068890,2815,2820,2835,2805,34767
20240312,093500,6053173740,2825,2850,2850,2815,63699
20240312,093400,5872963195,2850,2860,2860,2845,7958
20240312,093300,5850288585,2865,2865,2875,2845,14451
20240312,093200,5809096545,2865,2865,2880,2855,59539
20240312,093100,5638243370,2865,2860,2885,2855,47292
20240312,093000,5502719305,2860,2890,2895,2855,73192
20240312,092900,5292742020,2890,2890,2900,2885,33689
20240312,092800,5195213505,2895,2865,2895,2865,49165
20240312,092700,5053566320,2870,2855,2870,2850,20513
20240312,092600,4994888455,2855,2845,2855,2845,11968
20240312,092500,4960793145,2845,2860,2860,2845,33041
20240312,092400,4866661750,2860,2870,2875,2840,30596
20240312,092300,4779271810,2870,2860,2870,2840,46173
20240312,092200,4647509540,2865,2865,2870,2860,22262
20240312,092100,4583761515,2860,2870,2875,2855,42376
20240312,092000,4462292510,2870,2865,2875,2860,28793
20240312,091900,4379790190,2875,2835,2875,2830,25713
20240312,091800,4306235205,2835,2825,2850,2825,35092
20240312,091700,4206628510,2830,2855,2860,2790,72834
20240312,091600,4001008540,2870,2860,2885,2860,34047
20240312,091500,3903318035,2860,2825,2865,2825,42120
20240312,091400,3783420405,2825,2865,2865,2785,99047
20240312,091300,3504482930,2865,2905,2905,2820,93990
20240312,091200,3235151235,2905,2935,2935,2895,40686
20240312,091100,3116540865,2920,2930,2945,2910,67655
20240312,091000,2918496745,2930,2910,2930,2885,37753
20240312,090900,2808987935,2905,2895,2930,2880,44566
20240312,090800,2679647720,2895,2925,2940,2880,55807
20240312,090700,2517939195,2945,2965,2980,2800,179251
20240312,090600,1998156000,2965,3010,3015,2930,156869
20240312,090500,1530109965,2990,2990,2990,2990,0
20240312,090400,1530109965,2990,3025,3025,2975,55200
20240312,090300,1364925120,3020,3060,3095,3000,88724
20240312,090200,1095573685,3090,3200,3230,3060,96580
20240312,090100,793565220,3170,3275,3320,3150,91656
20240312,090000,493888020,3270,3300,3300,3185,150794