stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,202800,4393722360,2835,2835,2835,2835,30408
20240313,202700,4393722360,2835,2835,2835,2835,0
20240313,202600,4393722360,2835,2835,2835,2835,0
20240313,202500,4393722360,2835,2835,2835,2835,0
20240313,202400,4393722360,2835,2835,2835,2835,0
20240313,202300,4393722360,2835,2835,2835,2835,0
20240313,202200,4393722360,2835,2835,2835,2835,0
20240313,202100,4393722360,2835,2835,2835,2835,0
20240313,202000,4393722360,2835,2835,2835,2835,0
20240313,201900,4393722360,2835,2835,2835,2835,0
20240313,201800,4393722360,2835,2835,2835,2835,0
20240313,201700,4393722360,2835,2835,2835,2835,0
20240313,201600,4393722360,2835,2835,2835,2835,0
20240313,201500,4393722360,2835,2835,2835,2835,0
20240313,201400,4393722360,2835,2835,2835,2835,0
20240313,201300,4393722360,2835,2835,2835,2835,0
20240313,201200,4393722360,2835,2835,2835,2835,0
20240313,201100,4393722360,2835,2835,2835,2835,0
20240313,201000,4393722360,2835,2835,2835,2835,0
20240313,200900,4393722360,2835,2835,2835,2835,0
20240313,200800,4393722360,2835,2835,2835,2835,0
20240313,200700,4393722360,2835,2835,2835,2835,0
20240313,200600,4393722360,2835,2835,2835,2835,0
20240313,200500,4393722360,2835,2835,2835,2835,0
20240313,200400,4393722360,2835,2835,2835,2835,0
20240313,200300,4393722360,2835,2835,2835,2835,0
20240313,200200,4393722360,2835,2835,2835,2835,0
20240313,200100,4393722360,2835,2835,2835,2835,0
20240313,200000,4393722360,2835,2835,2835,2835,0
20240313,195900,4393722360,2835,2835,2835,2835,0
20240313,195800,4393722360,2835,2835,2835,2835,30408
20240313,195700,4393722360,2835,2835,2835,2835,0
20240313,195600,4393722360,2835,2835,2835,2835,0
20240313,195500,4393722360,2835,2835,2835,2835,0
20240313,195400,4393722360,2835,2835,2835,2835,0
20240313,195300,4393722360,2835,2835,2835,2835,0
20240313,195200,4393722360,2835,2835,2835,2835,0
20240313,195100,4393722360,2835,2835,2835,2835,0
20240313,195000,4393722360,2835,2835,2835,2835,0
20240313,194900,4393722360,2835,2835,2835,2835,0
20240313,194800,4393722360,2835,2835,2835,2835,0
20240313,194700,4393722360,2835,2835,2835,2835,0
20240313,194600,4393722360,2835,2835,2835,2835,0
20240313,194500,4393722360,2835,2835,2835,2835,0
20240313,194400,4393722360,2835,2835,2835,2835,0
20240313,194300,4393722360,2835,2835,2835,2835,0
20240313,194200,4393722360,2835,2835,2835,2835,0
20240313,194100,4393722360,2835,2835,2835,2835,0
20240313,194000,4393722360,2835,2835,2835,2835,0
20240313,193900,4393722360,2835,2835,2835,2835,0
20240313,193800,4393722360,2835,2835,2835,2835,0
20240313,193700,4393722360,2835,2835,2835,2835,0
20240313,193600,4393722360,2835,2835,2835,2835,0
20240313,193500,4393722360,2835,2835,2835,2835,0
20240313,193400,4393722360,2835,2835,2835,2835,0
20240313,193300,4393722360,2835,2835,2835,2835,0
20240313,193200,4393722360,2835,2835,2835,2835,0
20240313,193100,4393722360,2835,2835,2835,2835,0
20240313,193000,4393722360,2835,2835,2835,2835,0
20240313,192900,4393722360,2835,2835,2835,2835,0
20240313,192800,4393722360,2835,2835,2835,2835,30408
20240313,192700,4393722360,2835,2835,2835,2835,0
20240313,192600,4393722360,2835,2835,2835,2835,0
20240313,192500,4393722360,2835,2835,2835,2835,0
20240313,192400,4393722360,2835,2835,2835,2835,0
20240313,192300,4393722360,2835,2835,2835,2835,0
20240313,192200,4393722360,2835,2835,2835,2835,0
20240313,192100,4393722360,2835,2835,2835,2835,0
20240313,192000,4393722360,2835,2835,2835,2835,0
20240313,191900,4393722360,2835,2835,2835,2835,0
20240313,191800,4393722360,2835,2835,2835,2835,0
20240313,191700,4393722360,2835,2835,2835,2835,0
20240313,191600,4393722360,2835,2835,2835,2835,0
20240313,191500,4393722360,2835,2835,2835,2835,0
20240313,191400,4393722360,2835,2835,2835,2835,0
20240313,191300,4393722360,2835,2835,2835,2835,0
20240313,191200,4393722360,2835,2835,2835,2835,0
20240313,191100,4393722360,2835,2835,2835,2835,0
20240313,191000,4393722360,2835,2835,2835,2835,0
20240313,190900,4393722360,2835,2835,2835,2835,0
20240313,190800,4393722360,2835,2835,2835,2835,0
20240313,190700,4393722360,2835,2835,2835,2835,0
20240313,190600,4393722360,2835,2835,2835,2835,0
20240313,190500,4393722360,2835,2835,2835,2835,0
20240313,190400,4393722360,2835,2835,2835,2835,0
20240313,190300,4393722360,2835,2835,2835,2835,0
20240313,190200,4393722360,2835,2835,2835,2835,0
20240313,190100,4393722360,2835,2835,2835,2835,0
20240313,190000,4393722360,2835,2835,2835,2835,0
20240313,185900,4393722360,2835,2835,2835,2835,0
20240313,185800,4393722360,2835,2835,2835,2835,30408
20240313,185700,4393722360,2835,2835,2835,2835,0
20240313,185600,4393722360,2835,2835,2835,2835,0
20240313,185500,4393722360,2835,2835,2835,2835,0
20240313,185400,4393722360,2835,2835,2835,2835,0
20240313,185300,4393722360,2835,2835,2835,2835,0
20240313,185200,4393722360,2835,2835,2835,2835,0
20240313,185100,4393722360,2835,2835,2835,2835,0
20240313,185000,4393722360,2835,2835,2835,2835,0
20240313,184900,4393722360,2835,2835,2835,2835,0
20240313,184800,4393722360,2835,2835,2835,2835,0
20240313,184700,4393722360,2835,2835,2835,2835,0
20240313,184600,4393722360,2835,2835,2835,2835,0
20240313,184500,4393722360,2835,2835,2835,2835,0
20240313,184400,4393722360,2835,2835,2835,2835,0
20240313,184300,4393722360,2835,2835,2835,2835,0
20240313,184200,4393722360,2835,2835,2835,2835,0
20240313,184100,4393722360,2835,2835,2835,2835,0
20240313,184000,4393722360,2835,2835,2835,2835,0
20240313,183900,4393722360,2835,2835,2835,2835,0
20240313,183800,4393722360,2835,2835,2835,2835,0
20240313,183700,4393722360,2835,2835,2835,2835,0
20240313,183600,4393722360,2835,2835,2835,2835,0
20240313,183500,4393722360,2835,2835,2835,2835,0
20240313,183400,4393722360,2835,2835,2835,2835,0
20240313,183300,4393722360,2835,2835,2835,2835,0
20240313,183200,4393722360,2835,2835,2835,2835,0
20240313,183100,4393722360,2835,2835,2835,2835,0
20240313,183000,4393722360,2835,2835,2835,2835,0
20240313,182900,4393722360,2835,2835,2835,2835,0
20240313,182800,4393722360,2835,2835,2835,2835,30408
20240313,182700,4393722360,2835,2835,2835,2835,0
20240313,182600,4393722360,2835,2835,2835,2835,0
20240313,182500,4393722360,2835,2835,2835,2835,0
20240313,182400,4393722360,2835,2835,2835,2835,0
20240313,182300,4393722360,2835,2835,2835,2835,0
20240313,182200,4393722360,2835,2835,2835,2835,0
20240313,182100,4393722360,2835,2835,2835,2835,0
20240313,182000,4393722360,2835,2835,2835,2835,0
20240313,181900,4393722360,2835,2835,2835,2835,0
20240313,181800,4393722360,2835,2835,2835,2835,0
20240313,181700,4393722360,2835,2835,2835,2835,0
20240313,181600,4393722360,2835,2835,2835,2835,0
20240313,181500,4393722360,2835,2835,2835,2835,0
20240313,181400,4393722360,2835,2835,2835,2835,0
20240313,181300,4393722360,2835,2835,2835,2835,0
20240313,181200,4393722360,2835,2835,2835,2835,0
20240313,181100,4393722360,2835,2835,2835,2835,0
20240313,181000,4393722360,2835,2835,2835,2835,0
20240313,180900,4393722360,2835,2835,2835,2835,0
20240313,180800,4393722360,2835,2835,2835,2835,0
20240313,180700,4393722360,2835,2835,2835,2835,0
20240313,180600,4393722360,2835,2835,2835,2835,0
20240313,180500,4393722360,2835,2835,2835,2835,0
20240313,180400,4393722360,2835,2835,2835,2835,0
20240313,180300,4393722360,2835,2835,2835,2835,0
20240313,180200,4393722360,2835,2835,2835,2835,0
20240313,180100,4393722360,2835,2835,2835,2835,0
20240313,180000,4393722360,2835,2835,2835,2835,0
20240313,175900,4393722360,2835,2835,2835,2835,0
20240313,175800,4393722360,2835,2835,2835,2835,30408
20240313,175700,4393722360,2835,2835,2835,2835,0
20240313,175600,4393722360,2835,2835,2835,2835,0
20240313,175500,4393722360,2835,2835,2835,2835,0
20240313,175400,4393722360,2835,2835,2835,2835,0
20240313,175300,4393722360,2835,2835,2835,2835,0
20240313,175200,4393722360,2835,2835,2835,2835,0
20240313,175100,4393722360,2835,2835,2835,2835,0
20240313,175000,4393722360,2835,2835,2835,2835,0
20240313,174900,4393722360,2835,2835,2835,2835,0
20240313,174800,4393722360,2835,2835,2835,2835,0
20240313,174700,4393722360,2835,2835,2835,2835,0
20240313,174600,4393722360,2835,2835,2835,2835,0
20240313,174500,4393722360,2835,2835,2835,2835,0
20240313,174400,4393722360,2835,2835,2835,2835,0
20240313,174300,4393722360,2835,2835,2835,2835,0
20240313,174200,4393722360,2835,2835,2835,2835,0
20240313,174100,4393722360,2835,2835,2835,2835,0
20240313,174000,4393722360,2835,2835,2835,2835,0
20240313,173900,4393722360,2835,2835,2835,2835,0
20240313,173800,4393722360,2835,2835,2835,2835,0
20240313,173700,4393722360,2835,2835,2835,2835,0
20240313,173600,4393722360,2835,2835,2835,2835,0
20240313,173500,4393722360,2835,2835,2835,2835,0
20240313,173400,4393722360,2835,2835,2835,2835,0
20240313,173300,4393722360,2835,2835,2835,2835,0
20240313,173200,4393722360,2835,2835,2835,2835,0
20240313,173100,4393722360,2835,2835,2835,2835,0
20240313,173000,4393722360,2835,2835,2835,2835,0
20240313,172900,4393722360,2835,2835,2835,2835,0
20240313,172800,4393722360,2835,2835,2835,2835,30408
20240313,172700,4393722360,2835,2835,2835,2835,0
20240313,172600,4393722360,2835,2835,2835,2835,0
20240313,172500,4393722360,2835,2835,2835,2835,0
20240313,172400,4393722360,2835,2835,2835,2835,0
20240313,172300,4393722360,2835,2835,2835,2835,0
20240313,172200,4393722360,2835,2835,2835,2835,0
20240313,172100,4393722360,2835,2835,2835,2835,0
20240313,172000,4393722360,2835,2835,2835,2835,0
20240313,171900,4393722360,2835,2835,2835,2835,0
20240313,171800,4393722360,2835,2835,2835,2835,0
20240313,171700,4393722360,2835,2835,2835,2835,0
20240313,171600,4393722360,2835,2835,2835,2835,0
20240313,171500,4393722360,2835,2835,2835,2835,0
20240313,171400,4393722360,2835,2835,2835,2835,0
20240313,171300,4393722360,2835,2835,2835,2835,0
20240313,171200,4393722360,2835,2835,2835,2835,0
20240313,171100,4393722360,2835,2835,2835,2835,0
20240313,171000,4393722360,2835,2835,2835,2835,0
20240313,170900,4393722360,2835,2835,2835,2835,0
20240313,170800,4393722360,2835,2835,2835,2835,0
20240313,170700,4393722360,2835,2835,2835,2835,0
20240313,170600,4393722360,2835,2835,2835,2835,0
20240313,170500,4393722360,2835,2835,2835,2835,0
20240313,170400,4393722360,2835,2835,2835,2835,0
20240313,170300,4393722360,2835,2835,2835,2835,0
20240313,170200,4393722360,2835,2835,2835,2835,0
20240313,170100,4393722360,2835,2835,2835,2835,0
20240313,170000,4393722360,2835,2835,2835,2835,0
20240313,165900,4393722360,2835,2835,2835,2835,0
20240313,165800,4393722360,2835,2835,2835,2835,30408
20240313,165700,4393722360,2835,2835,2835,2835,0
20240313,165600,4393722360,2835,2835,2835,2835,0
20240313,165500,4393722360,2835,2835,2835,2835,0
20240313,165400,4393722360,2835,2835,2835,2835,0
20240313,165300,4393722360,2835,2835,2835,2835,0
20240313,165200,4393722360,2835,2835,2835,2835,0
20240313,165100,4393722360,2835,2835,2835,2835,0
20240313,165000,4393722360,2835,2835,2835,2835,0
20240313,164900,4393722360,2835,2835,2835,2835,0
20240313,164800,4393722360,2835,2835,2835,2835,0
20240313,164700,4393722360,2835,2835,2835,2835,0
20240313,164600,4393722360,2835,2835,2835,2835,0
20240313,164500,4393722360,2835,2835,2835,2835,0
20240313,164400,4393722360,2835,2835,2835,2835,0
20240313,164300,4393722360,2835,2835,2835,2835,0
20240313,164200,4393722360,2835,2835,2835,2835,0
20240313,164100,4393722360,2835,2835,2835,2835,0
20240313,164000,4393722360,2835,2835,2835,2835,0
20240313,163900,4393722360,2835,2835,2835,2835,0
20240313,163800,4393722360,2835,2835,2835,2835,0
20240313,163700,4393722360,2835,2835,2835,2835,0
20240313,163600,4393722360,2835,2835,2835,2835,0
20240313,163500,4393722360,2835,2835,2835,2835,0
20240313,163400,4393722360,2835,2835,2835,2835,0
20240313,163300,4393722360,2835,2835,2835,2835,0
20240313,163200,4393722360,2835,2835,2835,2835,0
20240313,163100,4393722360,2835,2835,2835,2835,0
20240313,163000,4393722360,2835,2835,2835,2835,0
20240313,162900,4393722360,2835,2835,2835,2835,0
20240313,162800,4393722360,2835,2835,2835,2835,30408
20240313,162700,4393722360,2835,2835,2835,2835,0
20240313,162600,4393722360,2835,2835,2835,2835,0
20240313,162500,4393722360,2835,2835,2835,2835,0
20240313,162400,4393722360,2835,2835,2835,2835,0
20240313,162300,4393722360,2835,2835,2835,2835,0
20240313,162200,4393722360,2835,2835,2835,2835,0
20240313,162100,4393722360,2835,2835,2835,2835,0
20240313,162000,4393722360,2835,2835,2835,2835,0
20240313,161900,4393722360,2835,2835,2835,2835,0
20240313,161800,4393722360,2835,2835,2835,2835,0
20240313,161700,4393722360,2835,2835,2835,2835,0
20240313,161600,4393722360,2835,2835,2835,2835,0
20240313,161500,4393722360,2835,2835,2835,2835,0
20240313,161400,4393722360,2835,2835,2835,2835,0
20240313,161300,4393722360,2835,2835,2835,2835,0
20240313,161200,4393722360,2835,2835,2835,2835,0
20240313,161100,4393722360,2835,2835,2835,2835,0
20240313,161000,4393722360,2835,2835,2835,2835,0
20240313,160900,4393722360,2835,2835,2835,2835,0
20240313,160800,4393722360,2835,2835,2835,2835,0
20240313,160700,4393722360,2835,2835,2835,2835,0
20240313,160600,4393722360,2835,2835,2835,2835,0
20240313,160500,4393722360,2835,2835,2835,2835,0
20240313,160400,4393722360,2835,2835,2835,2835,0
20240313,160300,4393722360,2835,2835,2835,2835,0
20240313,160200,4393722360,2835,2835,2835,2835,0
20240313,160100,4393722360,2835,2835,2835,2835,0
20240313,160000,4393722360,2835,2835,2835,2835,0
20240313,155900,4393722360,2835,2835,2835,2835,0
20240313,155800,4393722360,2835,2835,2835,2835,30408
20240313,155700,4393722360,2835,2835,2835,2835,0
20240313,155600,4393722360,2835,2835,2835,2835,0
20240313,155500,4393722360,2835,2835,2835,2835,0
20240313,155400,4393722360,2835,2835,2835,2835,0
20240313,155300,4393722360,2835,2835,2835,2835,0
20240313,155200,4393722360,2835,2835,2835,2835,0
20240313,155100,4393722360,2835,2835,2835,2835,0
20240313,155000,4393722360,2835,2835,2835,2835,0
20240313,154900,4393722360,2835,2835,2835,2835,0
20240313,154800,4393722360,2835,2835,2835,2835,0
20240313,154700,4393722360,2835,2835,2835,2835,0
20240313,154600,4393722360,2835,2835,2835,2835,0
20240313,154500,4393722360,2835,2835,2835,2835,0
20240313,154400,4393722360,2835,2835,2835,2835,0
20240313,154300,4393722360,2835,2835,2835,2835,0
20240313,154200,4393722360,2835,2835,2835,2835,0
20240313,154100,4393722360,2835,2835,2835,2835,0
20240313,154000,4393722360,2835,2835,2835,2835,0
20240313,153900,4393722360,2835,2835,2835,2835,0
20240313,153800,4393722360,2835,2835,2835,2835,0
20240313,153700,4393722360,2835,2835,2835,2835,0
20240313,153600,4393722360,2835,2835,2835,2835,0
20240313,153500,4393722360,2835,2835,2835,2835,0
20240313,153400,4393722360,2835,2835,2835,2835,0
20240313,153300,4393722360,2835,2835,2835,2835,0
20240313,153200,4393722360,2835,2835,2835,2835,0
20240313,153100,4393722360,2835,2835,2835,2835,0
20240313,153000,4393722360,2835,2835,2835,2835,30408
20240313,152900,4307515680,2840,2840,2840,2840,0
20240313,152800,4307515680,2840,2840,2840,2840,0
20240313,152700,4307515680,2840,2840,2840,2840,0
20240313,152600,4307515680,2840,2840,2840,2840,0
20240313,152500,4307515680,2840,2840,2840,2840,0
20240313,152400,4307515680,2840,2840,2840,2840,0
20240313,152300,4307515680,2840,2840,2840,2840,0
20240313,152200,4307515680,2840,2840,2840,2840,0
20240313,152100,4307515680,2840,2840,2840,2840,0
20240313,152000,4307515680,2840,2840,2840,2840,0
20240313,151900,4307515680,2840,2850,2855,2840,8660
20240313,151800,4282895685,2850,2855,2855,2850,1331
20240313,151700,4279097240,2855,2855,2855,2855,37
20240313,151600,4278991605,2855,2855,2860,2855,576
20240313,151500,4277346990,2860,2855,2860,2855,2475
20240313,151400,4270273575,2850,2860,2860,2850,273
20240313,151300,4269495405,2845,2850,2850,2840,11121
20240313,151200,4237894855,2850,2850,2855,2850,4933
20240313,151100,4223826250,2860,2860,2865,2850,1397
20240313,151000,4219837510,2875,2860,2875,2860,2098
20240313,150900,4213817305,2860,2870,2875,2860,2623
20240313,150800,4206305375,2875,2875,2875,2875,222
20240313,150700,4205667125,2870,2845,2870,2845,6639
20240313,150600,4186690840,2845,2845,2845,2845,127
20240313,150500,4186329525,2845,2850,2850,2845,1972
20240313,150400,4180710845,2850,2860,2865,2850,3263
20240313,150300,4171393860,2860,2860,2865,2860,528
20240313,150200,4169883140,2865,2865,2865,2865,44
20240313,150100,4169757080,2865,2865,2865,2865,5290
20240313,150000,4154601230,2860,2860,2865,2860,500
20240313,145900,4153170230,2865,2865,2865,2865,1920
20240313,145800,4147669430,2865,2865,2870,2865,1582
20240313,145700,4143135340,2865,2855,2865,2855,1121
20240313,145600,4139929620,2855,2855,2855,2855,12
20240313,145500,4139895360,2860,2865,2865,2855,1638
20240313,145400,4135213385,2860,2855,2860,2855,2975
20240313,145300,4126708465,2850,2840,2850,2840,189
20240313,145200,4126170325,2835,2835,2835,2835,0
20240313,145100,4126170325,2835,2850,2850,2835,2574
20240313,145000,4118868645,2850,2845,2850,2845,1216
20240313,144900,4115404750,2840,2845,2845,2840,43
20240313,144800,4115282420,2835,2850,2870,2835,419
20240313,144700,4114092420,2850,2850,2850,2845,8561
20240313,144600,4089697110,2845,2845,2845,2845,0
20240313,144500,4089697110,2845,2845,2845,2845,341
20240313,144400,4088726965,2850,2865,2865,2850,6893
20240313,144300,4069066125,2870,2865,2870,2865,7027
20240313,144200,4048929240,2870,2870,2870,2870,912
20240313,144100,4046311800,2880,2870,2880,2870,1002
20240313,144000,4043427195,2885,2865,2885,2865,9975
20240313,143900,4014734730,2865,2845,2865,2845,266
20240313,143800,4013977925,2870,2845,2870,2845,6500
20240313,143700,3995391485,2840,2840,2840,2840,0
20240313,143600,3995391485,2840,2840,2840,2840,0
20240313,143500,3995391485,2840,2835,2840,2835,218
20240313,143400,3994772370,2830,2830,2830,2830,37
20240313,143300,3994667660,2840,2840,2840,2840,41
20240313,143200,3994551220,2845,2850,2850,2845,61
20240313,143100,3994377670,2845,2845,2845,2845,984
20240313,143000,3991578190,2845,2845,2845,2845,135
20240313,142900,3991194115,2845,2845,2845,2845,76
20240313,142800,3990977895,2845,2850,2850,2845,852
20240313,142700,3988550325,2845,2845,2845,2845,781
20240313,142600,3986328380,2845,2845,2845,2845,226
20240313,142500,3985685410,2845,2850,2850,2845,1249
20240313,142400,3982131910,2850,2840,2850,2840,3737
20240313,142300,3971486675,2840,2835,2840,2835,580
20240313,142200,3969839675,2825,2825,2825,2825,1000
20240313,142100,3967014675,2815,2830,2830,2815,146
20240313,142000,3966602600,2830,2830,2830,2830,117
20240313,141900,3966271490,2830,2830,2830,2830,139
20240313,141800,3965878120,2830,2835,2835,2830,62
20240313,141700,3965702515,2835,2830,2835,2830,129
20240313,141600,3965336915,2830,2830,2830,2815,1012
20240313,141500,3962473320,2830,2835,2835,2830,39
20240313,141400,3962362760,2835,2830,2835,2830,23
20240313,141300,3962297665,2830,2830,2830,2830,415
20240313,141200,3961123215,2835,2835,2835,2835,20
20240313,141100,3961066515,2830,2830,2830,2830,4
20240313,141000,3961055195,2830,2830,2830,2830,12
20240313,140900,3961021235,2830,2825,2830,2825,4814
20240313,140800,3947418240,2805,2815,2815,2805,5678
20240313,140700,3931490645,2815,2810,2825,2810,102
20240313,140600,3931203510,2810,2810,2810,2810,2
20240313,140500,3931197890,2805,2815,2815,2805,2963
20240313,140400,3922884820,2815,2825,2825,2815,9348
20240313,140300,3896524110,2825,2825,2830,2825,242
20240313,140200,3895840365,2830,2830,2830,2820,1154
20240313,140100,3892585395,2820,2835,2835,2820,4942
20240313,140000,3878622055,2835,2845,2845,2830,2823
20240313,135900,3870605875,2845,2845,2845,2845,51
20240313,135800,3870460780,2845,2845,2845,2845,1152
20240313,135700,3867183340,2865,2860,2865,2860,30
20240313,135600,3867097395,2865,2865,2865,2865,34
20240313,135500,3866999985,2860,2845,2860,2845,2311
20240313,135400,3860392455,2845,2845,2845,2845,60
20240313,135300,3860221755,2845,2840,2845,2840,56
20240313,135200,3860062450,2840,2845,2845,2840,1434
20240313,135100,3855989620,2845,2845,2845,2840,188
20240313,135000,3855454790,2845,2845,2845,2845,70
20240313,134900,3855255640,2860,2850,2860,2850,903
20240313,134800,3852682060,2860,2860,2865,2845,1035
20240313,134700,3849737420,2845,2865,2865,2845,29
20240313,134600,3849654815,2865,2865,2865,2865,75
20240313,134500,3849439940,2870,2840,2870,2825,16540
20240313,134400,3802208075,2860,2860,2860,2860,0
20240313,134300,3802208075,2860,2845,2860,2845,168
20240313,134200,3801730090,2845,2850,2850,2845,611
20240313,134100,3799991730,2850,2860,2860,2850,261
20240313,134000,3799246320,2860,2860,2860,2860,40
20240313,133900,3799131920,2860,2850,2860,2850,4722
20240313,133800,3785646620,2835,2840,2840,2835,40
20240313,133700,3785533145,2840,2855,2855,2840,195
20240313,133600,3784977815,2855,2855,2855,2855,30
20240313,133500,3784892165,2855,2855,2855,2855,4419
20240313,133400,3772275920,2855,2855,2855,2830,449
20240313,133300,3771001805,2850,2865,2865,2850,3996
20240313,133200,3759580565,2865,2850,2865,2850,1958
20240313,133100,3753987825,2855,2845,2860,2845,2137
20240313,133000,3747896445,2845,2825,2845,2825,3071
20240313,132900,3739208870,2825,2830,2830,2825,138
20240313,132800,3738818440,2830,2835,2835,2830,154
20240313,132700,3738382600,2830,2820,2830,2820,2925
20240313,132600,3730107575,2825,2825,2825,2810,4308
20240313,132500,3717953205,2825,2835,2835,2800,13186
20240313,132400,3680965500,2830,2820,2830,2820,7913
20240313,132300,3658612315,2815,2815,2815,2810,430
20240313,132200,3657403765,2805,2815,2815,2805,1545
20240313,132100,3653056440,2820,2820,2820,2820,0
20240313,132000,3653056440,2820,2815,2820,2815,1814
20240313,131900,3647949670,2805,2815,2820,2805,504
20240313,131800,3646530915,2800,2800,2810,2795,8517
20240313,131700,3622687675,2800,2800,2800,2800,13
20240313,131600,3622651275,2795,2805,2810,2795,1297
20240313,131500,3619020020,2805,2820,2850,2805,433
20240313,131400,3617797510,2815,2770,2815,2770,17936
20240313,131300,3567548445,2770,2785,2785,2760,1167
20240313,131200,3564318795,2760,2830,2830,2760,27521
20240313,131100,3487485705,2830,2850,2865,2830,14897
20240313,131000,3445130485,2850,2875,2875,2845,2839
20240313,130900,3437013170,2865,2885,2885,2865,11135
20240313,130800,3405003375,2885,2875,2885,2875,1594
20240313,130700,3400413050,2880,2875,2880,2870,1840
20240313,130600,3395123395,2880,2880,2880,2880,1366
20240313,130500,3391189315,2875,2875,2880,2870,1876
20240313,130400,3385800820,2875,2880,2880,2865,3431
20240313,130300,3375935930,2865,2870,2880,2865,7029
20240313,130200,3355776455,2870,2875,2880,2865,5788
20240313,130100,3339175290,2875,2880,2880,2875,1717
20240313,130000,3334238165,2880,2875,2880,2875,400
20240313,125900,3333087340,2865,2870,2875,2865,733
20240313,125800,3330985370,2870,2875,2880,2865,2698
20240313,125700,3323235315,2875,2865,2880,2865,3840
20240313,125600,3312210620,2880,2875,2885,2865,13849
20240313,125500,3272356905,2875,2865,2875,2865,999
20240313,125400,3269491680,2870,2865,2870,2855,867
20240313,125300,3267010080,2855,2860,2865,2855,1008
20240313,125200,3264130760,2860,2855,2860,2850,2372
20240313,125100,3257361785,2865,2860,2865,2855,221
20240313,125000,3256729830,2865,2880,2885,2860,14279
20240313,124900,3215657510,2885,2860,2885,2860,14005
20240313,124800,3175454750,2860,2855,2860,2850,337
20240313,124700,3174494100,2845,2845,2845,2845,226
20240313,124600,3173851130,2860,2845,2860,2845,544
20240313,124500,3172303300,2845,2860,2860,2845,2147
20240313,124400,3166174865,2865,2865,2865,2860,122
20240313,124300,3165825390,2860,2860,2860,2855,3400
20240313,124200,3156113125,2860,2860,2865,2860,2720
20240313,124100,3148333885,2865,2855,2865,2855,7548
20240313,124000,3126724490,2855,2860,2860,2830,1249
20240313,123900,3123173900,2865,2855,2865,2850,15090
20240313,123800,3080068775,2865,2850,2865,2850,11589
20240313,123700,3046931970,2850,2830,2855,2830,4251
20240313,123600,3034828620,2830,2850,2850,2830,1310
20240313,123500,3031121040,2850,2840,2855,2840,4082
20240313,123400,3019499935,2855,2855,2855,2840,5164
20240313,123300,3004775760,2850,2835,2855,2835,10258
20240313,123200,2975557300,2835,2830,2835,2830,1763
20240313,123100,2970561700,2830,2825,2830,2825,251
20240313,123000,2969852620,2825,2825,2825,2825,570
20240313,122900,2968242370,2825,2820,2825,2820,141
20240313,122800,2967844250,2820,2820,2820,2820,614
20240313,122700,2966112770,2820,2820,2820,2820,97
20240313,122600,2965839230,2820,2820,2820,2820,0
20240313,122500,2965839230,2820,2815,2825,2815,2525
20240313,122400,2958714115,2815,2820,2820,2815,3585
20240313,122300,2948618590,2815,2815,2815,2815,3230
20240313,122200,2939526140,2815,2810,2815,2810,1140
20240313,122100,2936317690,2815,2815,2815,2815,2114
20240313,122000,2930366780,2815,2820,2820,2815,3439
20240313,121900,2920676725,2820,2825,2830,2820,1850
20240313,121800,2915452035,2845,2830,2845,2830,459
20240313,121700,2914146855,2830,2835,2845,2830,2477
20240313,121600,2907125920,2840,2835,2840,2835,58
20240313,121500,2906961450,2845,2845,2845,2845,458
20240313,121400,2905658440,2845,2845,2850,2845,520
20240313,121300,2904178540,2850,2830,2855,2830,4686
20240313,121200,2890830975,2830,2835,2835,2830,2077
20240313,121100,2884951085,2835,2845,2845,2825,5574
20240313,121000,2869156035,2845,2835,2845,2835,5226
20240313,120900,2854325540,2835,2840,2840,2835,108
20240313,120800,2854018950,2840,2840,2840,2840,302
20240313,120700,2853161270,2840,2840,2840,2835,499
20240313,120600,2851744780,2840,2835,2840,2835,2334
20240313,120500,2845126220,2835,2840,2840,2835,1243
20240313,120400,2841598785,2840,2850,2850,2840,4315
20240313,120300,2829309085,2855,2855,2855,2850,1125
20240313,120200,2826097220,2855,2840,2855,2840,6413
20240313,120100,2807841000,2840,2835,2845,2835,4863
20240313,120000,2794014145,2825,2830,2830,2825,2064
20240313,115900,2788177845,2835,2835,2835,2825,1749
20240313,115800,2783224790,2835,2830,2835,2830,1565
20240313,115700,2778792990,2825,2830,2835,2825,393
20240313,115600,2777680805,2835,2835,2840,2810,20166
20240313,115500,2720701215,2840,2840,2845,2835,2282
20240313,115400,2714220390,2840,2845,2845,2840,2205
20240313,115300,2707955615,2845,2845,2850,2845,1166
20240313,115200,2704638320,2845,2850,2850,2835,9962
20240313,115100,2676352635,2850,2845,2850,2840,5326
20240313,115000,2661188425,2860,2840,2860,2840,13127
20240313,114900,2623785960,2840,2830,2840,2830,543
20240313,114800,2622246030,2840,2835,2845,2820,7071
20240313,114700,2602230995,2835,2850,2850,2835,9274
20240313,114600,2575877615,2850,2835,2850,2835,6014
20240313,114500,2558805110,2835,2830,2840,2830,437
20240313,114400,2557566715,2830,2850,2850,2830,14922
20240313,114300,2515219530,2855,2855,2855,2835,13705
20240313,114200,2476183130,2860,2835,2860,2835,13579
20240313,114100,2437458090,2845,2810,2850,2810,13788
20240313,114000,2398412965,2790,2810,2820,2790,9579
20240313,113900,2371502780,2820,2790,2845,2790,39480
20240313,113800,2260225300,2800,2790,2800,2790,18701
20240313,113700,2207895980,2790,2785,2790,2785,6116
20240313,113600,2190844300,2785,2785,2790,2785,2626
20240313,113500,2183528170,2785,2780,2785,2780,1539
20240313,113400,2179242165,2780,2780,2780,2775,722
20240313,113300,2177235555,2775,2770,2780,2770,11595
20240313,113200,2145022045,2765,2755,2770,2755,1229
20240313,113100,2141628830,2770,2760,2770,2750,2174
20240313,113000,2135617460,2765,2750,2765,2750,4427
20240313,112900,2123422300,2750,2755,2760,2750,4755
20240313,112800,2110323700,2755,2750,2755,2745,2574
20240313,112700,2103245080,2755,2750,2755,2750,1421
20240313,112600,2099335680,2750,2730,2750,2730,8390
20240313,112500,2076277345,2730,2735,2745,2730,2722
20240313,112400,2068815435,2725,2725,2725,2725,72
20240313,112300,2068619235,2735,2730,2735,2730,1848
20240313,112200,2063569195,2730,2720,2735,2715,3429
20240313,112100,2054254100,2725,2715,2725,2715,1494
20240313,112000,2050183150,2715,2710,2715,2710,2601
20240313,111900,2043123075,2710,2730,2730,2710,213
20240313,111800,2042543185,2730,2730,2730,2730,29
20240313,111700,2042464015,2730,2710,2730,2710,2094
20240313,111600,2036786990,2710,2715,2715,2710,4005
20240313,111500,2025923440,2715,2715,2715,2715,230
20240313,111400,2025298990,2715,2720,2720,2715,2879
20240313,111300,2017481935,2720,2720,2720,2720,1000
20240313,111200,2014761935,2735,2735,2735,2735,0
20240313,111100,2014761935,2735,2735,2735,2735,0
20240313,111000,2014761935,2735,2705,2735,2700,6622
20240313,110900,1996835065,2700,2725,2725,2700,821
20240313,110800,1994617840,2725,2725,2725,2725,55
20240313,110700,1994467965,2725,2705,2725,2700,1953
20240313,110600,1989194265,2700,2705,2705,2700,4936
20240313,110500,1975842945,2705,2725,2730,2705,288
20240313,110400,1975063250,2725,2720,2730,2715,59
20240313,110300,1974902495,2705,2725,2725,2705,2015
20240313,110200,1969437900,2725,2710,2725,2710,1329
20240313,110100,1965835995,2710,2720,2720,2710,10682
20240313,110000,1936853265,2720,2725,2725,2720,8701
20240313,105900,1913180445,2725,2725,2730,2725,2092
20240313,105800,1907479295,2725,2725,2725,2725,501
20240313,105700,1906114070,2725,2730,2730,2725,328
20240313,105600,1905220260,2725,2730,2730,2725,1642
20240313,105500,1900742810,2730,2735,2735,2730,2010
20240313,105400,1895255385,2735,2740,2740,2735,3068
20240313,105300,1886863905,2735,2740,2740,2735,346
20240313,105200,1885917555,2735,2740,2745,2735,3853
20240313,105100,1875363455,2750,2740,2750,2735,1978
20240313,105000,1869937795,2740,2740,2740,2740,0
20240313,104900,1869937795,2740,2740,2740,2740,49
20240313,104800,1869803535,2740,2745,2745,2735,1920
20240313,104700,1864546695,2745,2745,2745,2745,61
20240313,104600,1864379250,2745,2745,2750,2740,2432
20240313,104500,1857704365,2745,2745,2750,2745,4
20240313,104400,1857693375,2745,2745,2745,2745,49
20240313,104300,1857558870,2735,2730,2740,2730,1307
20240313,104200,1853977780,2740,2725,2740,2725,1696
20240313,104100,1849337355,2725,2730,2730,2725,213
20240313,104000,1848756375,2735,2730,2735,2720,988
20240313,103900,1846057955,2730,2725,2730,2725,968
20240313,103800,1843420150,2730,2730,2730,2715,2175
20240313,103700,1837501095,2730,2725,2730,2710,4310
20240313,103600,1825798085,2725,2740,2740,2725,2148
20240313,103500,1819937855,2740,2740,2745,2730,432
20240313,103400,1818756235,2740,2740,2745,2725,3282
20240313,103300,1809785820,2740,2755,2770,2735,13207
20240313,103200,1773575670,2755,2770,2785,2750,12011
20240313,103100,1740393220,2785,2775,2795,2770,13856
20240313,103000,1701854010,2780,2770,2780,2770,1168
20240313,102900,1698613840,2775,2760,2775,2760,8273
20240313,102800,1675732010,2760,2765,2770,2760,1587
20240313,102700,1671339165,2765,2765,2765,2765,0
20240313,102600,1671339165,2765,2770,2770,2755,2221
20240313,102500,1665195560,2770,2750,2770,2745,8453
20240313,102400,1641837405,2750,2765,2770,2750,5895
20240313,102300,1625595240,2765,2760,2775,2760,5302
20240313,102200,1610932090,2760,2760,2760,2750,2884
20240313,102100,1602985920,2765,2760,2770,2760,4504
20240313,102000,1590533830,2750,2765,2765,2750,3284
20240313,101900,1581488385,2765,2765,2765,2760,2271
20240313,101800,1575215420,2765,2760,2765,2760,3394
20240313,101700,1565846010,2760,2760,2770,2750,1151
20240313,101600,1562670685,2760,2735,2760,2735,2076
20240313,101500,1556966080,2745,2725,2745,2725,748
20240313,101400,1554921960,2745,2745,2745,2720,13829
20240313,101300,1517229725,2745,2740,2755,2730,5060
20240313,101200,1503388010,2760,2765,2780,2745,5178
20240313,101100,1489113735,2775,2770,2775,2760,3504
20240313,101000,1479407645,2770,2785,2785,2760,7580
20240313,100900,1458432475,2775,2780,2790,2760,9155
20240313,100800,1433048400,2775,2780,2810,2760,42754
20240313,100700,1313470825,2785,2740,2800,2740,26322
20240313,100600,1240391675,2740,2730,2745,2720,9857
20240313,100500,1213438975,2730,2710,2730,2710,3922
20240313,100400,1202755870,2720,2715,2720,2705,7485
20240313,100300,1182454170,2720,2685,2720,2685,17052
20240313,100200,1136305820,2690,2685,2690,2685,1527
20240313,100100,1132202775,2665,2670,2685,2655,2124
20240313,100000,1126521785,2675,2655,2675,2655,6030
20240313,095900,1110440595,2650,2660,2660,2650,9
20240313,095800,1110416725,2660,2650,2660,2650,694
20240313,095700,1108577615,2650,2655,2660,2650,1904
20240313,095600,1103522430,2655,2650,2655,2650,1351
20240313,095500,1099936935,2630,2630,2630,2630,0
20240313,095400,1099936935,2630,2630,2630,2630,2558
20240313,095300,1093209395,2630,2645,2645,2630,4636
20240313,095200,1081000145,2660,2645,2660,2645,2040
20240313,095100,1075594300,2630,2630,2645,2630,31
20240313,095000,1075512620,2645,2645,2645,2645,1
20240313,094900,1075509975,2625,2630,2645,2625,626
20240313,094800,1073865015,2625,2630,2645,2625,1126
20240313,094700,1070907995,2630,2635,2640,2625,9434
20240313,094600,1046119860,2635,2640,2640,2630,781
20240313,094500,1044062215,2640,2635,2640,2635,726
20240313,094400,1042149155,2635,2640,2640,2635,6410
20240313,094300,1025257555,2635,2635,2635,2630,1666
20240313,094200,1020868800,2630,2640,2645,2630,8771
20240313,094100,997725745,2640,2650,2650,2640,3240
20240313,094000,989145245,2650,2660,2660,2650,2026
20240313,093900,983769460,2660,2660,2660,2660,1201
20240313,093800,980574800,2660,2660,2660,2660,1204
20240313,093700,977372160,2655,2670,2670,2655,2162
20240313,093600,971613740,2670,2670,2670,2670,4118
20240313,093500,960618680,2680,2665,2680,2665,1525
20240313,093400,956543755,2665,2680,2680,2665,4515
20240313,093300,944510825,2680,2680,2680,2680,100
20240313,093200,944242825,2680,2680,2685,2670,1053
20240313,093100,941424950,2680,2680,2685,2680,690
20240313,093000,939575650,2680,2670,2680,2670,1499
20240313,092900,935573305,2665,2670,2670,2660,1765
20240313,092800,930869415,2670,2670,2670,2660,7575
20240313,092700,910692250,2670,2670,2675,2665,545
20240313,092600,909238680,2670,2680,2680,2670,724
20240313,092500,907304620,2680,2660,2680,2660,567
20240313,092400,905793075,2655,2670,2670,2655,6313
20240313,092300,888989010,2670,2695,2700,2660,3552
20240313,092200,879493655,2700,2685,2700,2670,2742
20240313,092100,872141530,2660,2705,2705,2660,8261
20240313,092000,850052950,2705,2705,2715,2705,2057
20240313,091900,844480145,2715,2710,2725,2685,11753
20240313,091800,812686655,2700,2710,2720,2700,2464
20240313,091700,806009170,2710,2690,2710,2680,3121
20240313,091600,797588430,2675,2660,2705,2660,14843
20240313,091500,757689090,2660,2665,2675,2655,2976
20240313,091400,749764610,2675,2670,2700,2665,10076
20240313,091300,722663760,2675,2670,2675,2660,4226
20240313,091200,711388360,2665,2655,2665,2650,4185
20240313,091100,700287230,2655,2660,2660,2655,543
20240313,091000,698844985,2660,2625,2660,2625,903
20240313,090900,696456505,2635,2665,2665,2615,7012
20240313,090800,677915090,2665,2610,2665,2605,13970
20240313,090700,641144940,2605,2600,2620,2595,48235
20240313,090600,515603840,2600,2675,2675,2595,58893
20240313,090500,359864460,2680,2690,2690,2675,3457
20240313,090400,350594655,2690,2680,2695,2675,8597
20240313,090300,327505660,2680,2675,2705,2675,14928
20240313,090200,287350920,2680,2690,2695,2675,7689
20240313,090100,266706050,2690,2720,2750,2690,37323
20240313,090000,165092135,2720,2655,2720,2655,60759