stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,211700,552080250,2830,2830,2830,2830,943
20240306,211600,552080250,2830,2830,2830,2830,0
20240306,211500,552080250,2830,2830,2830,2830,0
20240306,211400,552080250,2830,2830,2830,2830,0
20240306,211300,552080250,2830,2830,2830,2830,0
20240306,211200,552080250,2830,2830,2830,2830,0
20240306,211100,552080250,2830,2830,2830,2830,0
20240306,211000,552080250,2830,2830,2830,2830,0
20240306,210900,552080250,2830,2830,2830,2830,0
20240306,210800,552080250,2830,2830,2830,2830,0
20240306,210700,552080250,2830,2830,2830,2830,0
20240306,210600,552080250,2830,2830,2830,2830,0
20240306,210500,552080250,2830,2830,2830,2830,0
20240306,210400,552080250,2830,2830,2830,2830,0
20240306,210300,552080250,2830,2830,2830,2830,0
20240306,210200,552080250,2830,2830,2830,2830,0
20240306,210100,552080250,2830,2830,2830,2830,0
20240306,210000,552080250,2830,2830,2830,2830,0
20240306,205900,552080250,2830,2830,2830,2830,0
20240306,205800,552080250,2830,2830,2830,2830,0
20240306,205700,552080250,2830,2830,2830,2830,0
20240306,205600,552080250,2830,2830,2830,2830,0
20240306,205500,552080250,2830,2830,2830,2830,0
20240306,205400,552080250,2830,2830,2830,2830,0
20240306,205300,552080250,2830,2830,2830,2830,0
20240306,205200,552080250,2830,2830,2830,2830,0
20240306,205100,552080250,2830,2830,2830,2830,0
20240306,205000,552080250,2830,2830,2830,2830,0
20240306,204900,552080250,2830,2830,2830,2830,0
20240306,204800,552080250,2830,2830,2830,2830,0
20240306,204700,552080250,2830,2830,2830,2830,943
20240306,204600,552080250,2830,2830,2830,2830,0
20240306,204500,552080250,2830,2830,2830,2830,0
20240306,204400,552080250,2830,2830,2830,2830,0
20240306,204300,552080250,2830,2830,2830,2830,0
20240306,204200,552080250,2830,2830,2830,2830,0
20240306,204100,552080250,2830,2830,2830,2830,0
20240306,204000,552080250,2830,2830,2830,2830,0
20240306,203900,552080250,2830,2830,2830,2830,0
20240306,203800,552080250,2830,2830,2830,2830,0
20240306,203700,552080250,2830,2830,2830,2830,0
20240306,203600,552080250,2830,2830,2830,2830,0
20240306,203500,552080250,2830,2830,2830,2830,0
20240306,203400,552080250,2830,2830,2830,2830,0
20240306,203300,552080250,2830,2830,2830,2830,0
20240306,203200,552080250,2830,2830,2830,2830,0
20240306,203100,552080250,2830,2830,2830,2830,0
20240306,203000,552080250,2830,2830,2830,2830,0
20240306,202900,552080250,2830,2830,2830,2830,0
20240306,202800,552080250,2830,2830,2830,2830,0
20240306,202700,552080250,2830,2830,2830,2830,0
20240306,202600,552080250,2830,2830,2830,2830,0
20240306,202500,552080250,2830,2830,2830,2830,0
20240306,202400,552080250,2830,2830,2830,2830,0
20240306,202300,552080250,2830,2830,2830,2830,0
20240306,202200,552080250,2830,2830,2830,2830,0
20240306,202100,552080250,2830,2830,2830,2830,0
20240306,202000,552080250,2830,2830,2830,2830,0
20240306,201900,552080250,2830,2830,2830,2830,0
20240306,201800,552080250,2830,2830,2830,2830,0
20240306,201700,552080250,2830,2830,2830,2830,943
20240306,201600,552080250,2830,2830,2830,2830,0
20240306,201500,552080250,2830,2830,2830,2830,0
20240306,201400,552080250,2830,2830,2830,2830,0
20240306,201300,552080250,2830,2830,2830,2830,0
20240306,201200,552080250,2830,2830,2830,2830,0
20240306,201100,552080250,2830,2830,2830,2830,0
20240306,201000,552080250,2830,2830,2830,2830,0
20240306,200900,552080250,2830,2830,2830,2830,0
20240306,200800,552080250,2830,2830,2830,2830,0
20240306,200700,552080250,2830,2830,2830,2830,0
20240306,200600,552080250,2830,2830,2830,2830,0
20240306,200500,552080250,2830,2830,2830,2830,0
20240306,200400,552080250,2830,2830,2830,2830,0
20240306,200300,552080250,2830,2830,2830,2830,0
20240306,200200,552080250,2830,2830,2830,2830,0
20240306,200100,552080250,2830,2830,2830,2830,0
20240306,200000,552080250,2830,2830,2830,2830,0
20240306,195900,552080250,2830,2830,2830,2830,0
20240306,195800,552080250,2830,2830,2830,2830,0
20240306,195700,552080250,2830,2830,2830,2830,0
20240306,195600,552080250,2830,2830,2830,2830,0
20240306,195500,552080250,2830,2830,2830,2830,0
20240306,195400,552080250,2830,2830,2830,2830,0
20240306,195300,552080250,2830,2830,2830,2830,0
20240306,195200,552080250,2830,2830,2830,2830,0
20240306,195100,552080250,2830,2830,2830,2830,0
20240306,195000,552080250,2830,2830,2830,2830,0
20240306,194900,552080250,2830,2830,2830,2830,0
20240306,194800,552080250,2830,2830,2830,2830,0
20240306,194700,552080250,2830,2830,2830,2830,943
20240306,194600,552080250,2830,2830,2830,2830,0
20240306,194500,552080250,2830,2830,2830,2830,0
20240306,194400,552080250,2830,2830,2830,2830,0
20240306,194300,552080250,2830,2830,2830,2830,0
20240306,194200,552080250,2830,2830,2830,2830,0
20240306,194100,552080250,2830,2830,2830,2830,0
20240306,194000,552080250,2830,2830,2830,2830,0
20240306,193900,552080250,2830,2830,2830,2830,0
20240306,193800,552080250,2830,2830,2830,2830,0
20240306,193700,552080250,2830,2830,2830,2830,0
20240306,193600,552080250,2830,2830,2830,2830,0
20240306,193500,552080250,2830,2830,2830,2830,0
20240306,193400,552080250,2830,2830,2830,2830,0
20240306,193300,552080250,2830,2830,2830,2830,0
20240306,193200,552080250,2830,2830,2830,2830,0
20240306,193100,552080250,2830,2830,2830,2830,0
20240306,193000,552080250,2830,2830,2830,2830,0
20240306,192900,552080250,2830,2830,2830,2830,0
20240306,192800,552080250,2830,2830,2830,2830,0
20240306,192700,552080250,2830,2830,2830,2830,0
20240306,192600,552080250,2830,2830,2830,2830,0
20240306,192500,552080250,2830,2830,2830,2830,0
20240306,192400,552080250,2830,2830,2830,2830,0
20240306,192300,552080250,2830,2830,2830,2830,0
20240306,192200,552080250,2830,2830,2830,2830,0
20240306,192100,552080250,2830,2830,2830,2830,0
20240306,192000,552080250,2830,2830,2830,2830,0
20240306,191900,552080250,2830,2830,2830,2830,0
20240306,191800,552080250,2830,2830,2830,2830,0
20240306,191700,552080250,2830,2830,2830,2830,943
20240306,191600,552080250,2830,2830,2830,2830,0
20240306,191500,552080250,2830,2830,2830,2830,0
20240306,191400,552080250,2830,2830,2830,2830,0
20240306,191300,552080250,2830,2830,2830,2830,0
20240306,191200,552080250,2830,2830,2830,2830,0
20240306,191100,552080250,2830,2830,2830,2830,0
20240306,191000,552080250,2830,2830,2830,2830,0
20240306,190900,552080250,2830,2830,2830,2830,0
20240306,190800,552080250,2830,2830,2830,2830,0
20240306,190700,552080250,2830,2830,2830,2830,0
20240306,190600,552080250,2830,2830,2830,2830,0
20240306,190500,552080250,2830,2830,2830,2830,0
20240306,190400,552080250,2830,2830,2830,2830,0
20240306,190300,552080250,2830,2830,2830,2830,0
20240306,190200,552080250,2830,2830,2830,2830,0
20240306,190100,552080250,2830,2830,2830,2830,0
20240306,190000,552080250,2830,2830,2830,2830,0
20240306,185900,552080250,2830,2830,2830,2830,0
20240306,185800,552080250,2830,2830,2830,2830,0
20240306,185700,552080250,2830,2830,2830,2830,0
20240306,185600,552080250,2830,2830,2830,2830,0
20240306,185500,552080250,2830,2830,2830,2830,0
20240306,185400,552080250,2830,2830,2830,2830,0
20240306,185300,552080250,2830,2830,2830,2830,0
20240306,185200,552080250,2830,2830,2830,2830,0
20240306,185100,552080250,2830,2830,2830,2830,0
20240306,185000,552080250,2830,2830,2830,2830,0
20240306,184900,552080250,2830,2830,2830,2830,0
20240306,184800,552080250,2830,2830,2830,2830,0
20240306,184700,552080250,2830,2830,2830,2830,943
20240306,184600,552080250,2830,2830,2830,2830,0
20240306,184500,552080250,2830,2830,2830,2830,0
20240306,184400,552080250,2830,2830,2830,2830,0
20240306,184300,552080250,2830,2830,2830,2830,0
20240306,184200,552080250,2830,2830,2830,2830,0
20240306,184100,552080250,2830,2830,2830,2830,0
20240306,184000,552080250,2830,2830,2830,2830,0
20240306,183900,552080250,2830,2830,2830,2830,0
20240306,183800,552080250,2830,2830,2830,2830,0
20240306,183700,552080250,2830,2830,2830,2830,0
20240306,183600,552080250,2830,2830,2830,2830,0
20240306,183500,552080250,2830,2830,2830,2830,0
20240306,183400,552080250,2830,2830,2830,2830,0
20240306,183300,552080250,2830,2830,2830,2830,0
20240306,183200,552080250,2830,2830,2830,2830,0
20240306,183100,552080250,2830,2830,2830,2830,0
20240306,183000,552080250,2830,2830,2830,2830,0
20240306,182900,552080250,2830,2830,2830,2830,0
20240306,182800,552080250,2830,2830,2830,2830,0
20240306,182700,552080250,2830,2830,2830,2830,0
20240306,182600,552080250,2830,2830,2830,2830,0
20240306,182500,552080250,2830,2830,2830,2830,0
20240306,182400,552080250,2830,2830,2830,2830,0
20240306,182300,552080250,2830,2830,2830,2830,0
20240306,182200,552080250,2830,2830,2830,2830,0
20240306,182100,552080250,2830,2830,2830,2830,0
20240306,182000,552080250,2830,2830,2830,2830,0
20240306,181900,552080250,2830,2830,2830,2830,0
20240306,181800,552080250,2830,2830,2830,2830,0
20240306,181700,552080250,2830,2830,2830,2830,943
20240306,181600,552080250,2830,2830,2830,2830,0
20240306,181500,552080250,2830,2830,2830,2830,0
20240306,181400,552080250,2830,2830,2830,2830,0
20240306,181300,552080250,2830,2830,2830,2830,0
20240306,181200,552080250,2830,2830,2830,2830,0
20240306,181100,552080250,2830,2830,2830,2830,0
20240306,181000,552080250,2830,2830,2830,2830,0
20240306,180900,552080250,2830,2830,2830,2830,0
20240306,180800,552080250,2830,2830,2830,2830,0
20240306,180700,552080250,2830,2830,2830,2830,0
20240306,180600,552080250,2830,2830,2830,2830,0
20240306,180500,552080250,2830,2830,2830,2830,0
20240306,180400,552080250,2830,2830,2830,2830,0
20240306,180300,552080250,2830,2830,2830,2830,0
20240306,180200,552080250,2830,2830,2830,2830,0
20240306,180100,552080250,2830,2830,2830,2830,0
20240306,180000,552080250,2830,2830,2830,2830,0
20240306,175900,552080250,2830,2830,2830,2830,0
20240306,175800,552080250,2830,2830,2830,2830,0
20240306,175700,552080250,2830,2830,2830,2830,0
20240306,175600,552080250,2830,2830,2830,2830,0
20240306,175500,552080250,2830,2830,2830,2830,0
20240306,175400,552080250,2830,2830,2830,2830,0
20240306,175300,552080250,2830,2830,2830,2830,0
20240306,175200,552080250,2830,2830,2830,2830,0
20240306,175100,552080250,2830,2830,2830,2830,0
20240306,175000,552080250,2830,2830,2830,2830,0
20240306,174900,552080250,2830,2830,2830,2830,0
20240306,174800,552080250,2830,2830,2830,2830,0
20240306,174700,552080250,2830,2830,2830,2830,943
20240306,174600,552080250,2830,2830,2830,2830,0
20240306,174500,552080250,2830,2830,2830,2830,0
20240306,174400,552080250,2830,2830,2830,2830,0
20240306,174300,552080250,2830,2830,2830,2830,0
20240306,174200,552080250,2830,2830,2830,2830,0
20240306,174100,552080250,2830,2830,2830,2830,0
20240306,174000,552080250,2830,2830,2830,2830,0
20240306,173900,552080250,2830,2830,2830,2830,0
20240306,173800,552080250,2830,2830,2830,2830,0
20240306,173700,552080250,2830,2830,2830,2830,0
20240306,173600,552080250,2830,2830,2830,2830,0
20240306,173500,552080250,2830,2830,2830,2830,0
20240306,173400,552080250,2830,2830,2830,2830,0
20240306,173300,552080250,2830,2830,2830,2830,0
20240306,173200,552080250,2830,2830,2830,2830,0
20240306,173100,552080250,2830,2830,2830,2830,0
20240306,173000,552080250,2830,2830,2830,2830,0
20240306,172900,552080250,2830,2830,2830,2830,0
20240306,172800,552080250,2830,2830,2830,2830,0
20240306,172700,552080250,2830,2830,2830,2830,0
20240306,172600,552080250,2830,2830,2830,2830,0
20240306,172500,552080250,2830,2830,2830,2830,0
20240306,172400,552080250,2830,2830,2830,2830,0
20240306,172300,552080250,2830,2830,2830,2830,0
20240306,172200,552080250,2830,2830,2830,2830,0
20240306,172100,552080250,2830,2830,2830,2830,0
20240306,172000,552080250,2830,2830,2830,2830,0
20240306,171900,552080250,2830,2830,2830,2830,0
20240306,171800,552080250,2830,2830,2830,2830,0
20240306,171700,552080250,2830,2830,2830,2830,943
20240306,171600,552080250,2830,2830,2830,2830,0
20240306,171500,552080250,2830,2830,2830,2830,0
20240306,171400,552080250,2830,2830,2830,2830,0
20240306,171300,552080250,2830,2830,2830,2830,0
20240306,171200,552080250,2830,2830,2830,2830,0
20240306,171100,552080250,2830,2830,2830,2830,0
20240306,171000,552080250,2830,2830,2830,2830,0
20240306,170900,552080250,2830,2830,2830,2830,0
20240306,170800,552080250,2830,2830,2830,2830,0
20240306,170700,552080250,2830,2830,2830,2830,0
20240306,170600,552080250,2830,2830,2830,2830,0
20240306,170500,552080250,2830,2830,2830,2830,0
20240306,170400,552080250,2830,2830,2830,2830,0
20240306,170300,552080250,2830,2830,2830,2830,0
20240306,170200,552080250,2830,2830,2830,2830,0
20240306,170100,552080250,2830,2830,2830,2830,0
20240306,170000,552080250,2830,2830,2830,2830,0
20240306,165900,552080250,2830,2830,2830,2830,0
20240306,165800,552080250,2830,2830,2830,2830,0
20240306,165700,552080250,2830,2830,2830,2830,0
20240306,165600,552080250,2830,2830,2830,2830,0
20240306,165500,552080250,2830,2830,2830,2830,0
20240306,165400,552080250,2830,2830,2830,2830,0
20240306,165300,552080250,2830,2830,2830,2830,0
20240306,165200,552080250,2830,2830,2830,2830,0
20240306,165100,552080250,2830,2830,2830,2830,0
20240306,165000,552080250,2830,2830,2830,2830,0
20240306,164900,552080250,2830,2830,2830,2830,0
20240306,164800,552080250,2830,2830,2830,2830,0
20240306,164700,552080250,2830,2830,2830,2830,943
20240306,164600,552080250,2830,2830,2830,2830,0
20240306,164500,552080250,2830,2830,2830,2830,0
20240306,164400,552080250,2830,2830,2830,2830,0
20240306,164300,552080250,2830,2830,2830,2830,0
20240306,164200,552080250,2830,2830,2830,2830,0
20240306,164100,552080250,2830,2830,2830,2830,0
20240306,164000,552080250,2830,2830,2830,2830,0
20240306,163900,552080250,2830,2830,2830,2830,0
20240306,163800,552080250,2830,2830,2830,2830,0
20240306,163700,552080250,2830,2830,2830,2830,0
20240306,163600,552080250,2830,2830,2830,2830,0
20240306,163500,552080250,2830,2830,2830,2830,0
20240306,163400,552080250,2830,2830,2830,2830,0
20240306,163300,552080250,2830,2830,2830,2830,0
20240306,163200,552080250,2830,2830,2830,2830,0
20240306,163100,552080250,2830,2830,2830,2830,0
20240306,163000,552080250,2830,2830,2830,2830,0
20240306,162900,552080250,2830,2830,2830,2830,0
20240306,162800,552080250,2830,2830,2830,2830,0
20240306,162700,552080250,2830,2830,2830,2830,0
20240306,162600,552080250,2830,2830,2830,2830,0
20240306,162500,552080250,2830,2830,2830,2830,0
20240306,162400,552080250,2830,2830,2830,2830,0
20240306,162300,552080250,2830,2830,2830,2830,0
20240306,162200,552080250,2830,2830,2830,2830,0
20240306,162100,552080250,2830,2830,2830,2830,0
20240306,162000,552080250,2830,2830,2830,2830,0
20240306,161900,552080250,2830,2830,2830,2830,0
20240306,161800,552080250,2830,2830,2830,2830,0
20240306,161700,552080250,2830,2830,2830,2830,943
20240306,161600,552080250,2830,2830,2830,2830,0
20240306,161500,552080250,2830,2830,2830,2830,0
20240306,161400,552080250,2830,2830,2830,2830,0
20240306,161300,552080250,2830,2830,2830,2830,0
20240306,161200,552080250,2830,2830,2830,2830,0
20240306,161100,552080250,2830,2830,2830,2830,0
20240306,161000,552080250,2830,2830,2830,2830,0
20240306,160900,552080250,2830,2830,2830,2830,0
20240306,160800,552080250,2830,2830,2830,2830,0
20240306,160700,552080250,2830,2830,2830,2830,0
20240306,160600,552080250,2830,2830,2830,2830,0
20240306,160500,552080250,2830,2830,2830,2830,0
20240306,160400,552080250,2830,2830,2830,2830,0
20240306,160300,552080250,2830,2830,2830,2830,0
20240306,160200,552080250,2830,2830,2830,2830,0
20240306,160100,552080250,2830,2830,2830,2830,0
20240306,160000,552080250,2830,2830,2830,2830,0
20240306,155900,552080250,2830,2830,2830,2830,0
20240306,155800,552080250,2830,2830,2830,2830,0
20240306,155700,552080250,2830,2830,2830,2830,0
20240306,155600,552080250,2830,2830,2830,2830,0
20240306,155500,552080250,2830,2830,2830,2830,0
20240306,155400,552080250,2830,2830,2830,2830,0
20240306,155300,552080250,2830,2830,2830,2830,0
20240306,155200,552080250,2830,2830,2830,2830,0
20240306,155100,552080250,2830,2830,2830,2830,0
20240306,155000,552080250,2830,2830,2830,2830,0
20240306,154900,552080250,2830,2830,2830,2830,0
20240306,154800,552080250,2830,2830,2830,2830,0
20240306,154700,552080250,2830,2830,2830,2830,943
20240306,154600,552080250,2830,2830,2830,2830,0
20240306,154500,552080250,2830,2830,2830,2830,0
20240306,154400,552080250,2830,2830,2830,2830,0
20240306,154300,552080250,2830,2830,2830,2830,0
20240306,154200,552080250,2830,2830,2830,2830,0
20240306,154100,552080250,2830,2830,2830,2830,0
20240306,154000,552080250,2830,2830,2830,2830,0
20240306,153900,552080250,2830,2830,2830,2830,0
20240306,153800,552080250,2830,2830,2830,2830,0
20240306,153700,552080250,2830,2830,2830,2830,0
20240306,153600,552080250,2830,2830,2830,2830,0
20240306,153500,552080250,2830,2830,2830,2830,0
20240306,153400,552080250,2830,2830,2830,2830,0
20240306,153300,552080250,2830,2830,2830,2830,0
20240306,153200,552080250,2830,2830,2830,2830,0
20240306,153100,552080250,2830,2830,2830,2830,0
20240306,153000,552080250,2830,2830,2830,2830,943
20240306,152900,549411560,2815,2815,2815,2815,0
20240306,152800,549411560,2815,2815,2815,2815,0
20240306,152700,549411560,2815,2815,2815,2815,0
20240306,152600,549411560,2815,2815,2815,2815,0
20240306,152500,549411560,2815,2815,2815,2815,0
20240306,152400,549411560,2815,2815,2815,2815,0
20240306,152300,549411560,2815,2815,2815,2815,0
20240306,152200,549411560,2815,2815,2815,2815,0
20240306,152100,549411560,2815,2815,2815,2815,0
20240306,152000,549411560,2815,2815,2815,2815,0
20240306,151900,549411560,2815,2815,2830,2815,82
20240306,151800,549180535,2815,2830,2830,2815,2178
20240306,151700,543037125,2830,2830,2830,2830,475
20240306,151600,541692875,2825,2825,2825,2825,2000
20240306,151500,536042875,2825,2825,2825,2825,200
20240306,151400,535477875,2830,2830,2830,2830,4
20240306,151300,535466555,2830,2830,2830,2830,2997
20240306,151200,526985045,2830,2830,2830,2830,3
20240306,151100,526976555,2830,2830,2830,2830,2
20240306,151000,526970895,2825,2825,2825,2825,0
20240306,150900,526970895,2825,2825,2825,2825,0
20240306,150800,526970895,2825,2835,2835,2825,1059
20240306,150700,523979210,2835,2835,2835,2835,2
20240306,150600,523973540,2835,2835,2835,2835,1300
20240306,150500,520288040,2840,2840,2840,2840,1001
20240306,150400,517445200,2835,2835,2835,2835,1800
20240306,150300,512342200,2835,2835,2835,2835,1000
20240306,150200,509507200,2835,2835,2835,2835,0
20240306,150100,509507200,2835,2835,2835,2835,0
20240306,150000,509507200,2835,2835,2835,2835,64
20240306,145900,509325760,2835,2835,2835,2835,105
20240306,145800,509028085,2835,2835,2835,2835,5
20240306,145700,509013910,2835,2820,2835,2820,8020
20240306,145600,486283240,2815,2820,2820,2815,105
20240306,145500,485987380,2820,2820,2820,2820,0
20240306,145400,485987380,2820,2820,2820,2820,0
20240306,145300,485987380,2820,2820,2820,2820,0
20240306,145200,485987380,2820,2820,2820,2820,0
20240306,145100,485987380,2820,2820,2830,2820,22
20240306,145000,485925320,2810,2820,2820,2810,10174
20240306,144900,457309895,2815,2815,2815,2815,120
20240306,144800,456972095,2815,2820,2830,2815,709
20240306,144700,454970955,2820,2820,2820,2820,0
20240306,144600,454970955,2820,2820,2820,2820,202
20240306,144500,454401315,2820,2820,2820,2820,38
20240306,144400,454294155,2820,2820,2820,2820,89
20240306,144300,454043175,2820,2815,2820,2815,286
20240306,144200,453237905,2815,2820,2820,2815,1198
20240306,144100,449859690,2820,2820,2820,2820,0
20240306,144000,449859690,2820,2820,2820,2820,520
20240306,143900,448393290,2825,2825,2825,2825,102
20240306,143800,448105140,2825,2825,2825,2825,0
20240306,143700,448105140,2825,2830,2830,2825,368
20240306,143600,447063705,2830,2830,2830,2830,634
20240306,143500,445269485,2815,2815,2815,2815,0
20240306,143400,445269485,2815,2825,2825,2815,3442
20240306,143300,435563540,2825,2825,2825,2825,300
20240306,143200,434716040,2820,2825,2825,2820,3590
20240306,143100,424585370,2825,2825,2825,2825,1
20240306,143000,424582545,2830,2830,2830,2830,0
20240306,142900,424582545,2830,2830,2830,2830,0
20240306,142800,424582545,2830,2830,2830,2830,846
20240306,142700,422188365,2830,2830,2830,2830,404
20240306,142600,421045045,2835,2835,2835,2835,2
20240306,142500,421039375,2835,2835,2835,2835,100
20240306,142400,420755875,2835,2835,2835,2835,387
20240306,142300,419658730,2840,2840,2840,2840,0
20240306,142200,419658730,2840,2840,2840,2840,22
20240306,142100,419596250,2830,2835,2840,2830,1516
20240306,142000,415299460,2835,2835,2835,2835,1
20240306,141900,415296625,2830,2830,2830,2830,50
20240306,141800,415155125,2835,2830,2835,2830,118
20240306,141700,414821095,2830,2830,2830,2830,0
20240306,141600,414821095,2830,2830,2830,2830,0
20240306,141500,414821095,2830,2830,2830,2830,5
20240306,141400,414806945,2830,2830,2830,2830,1
20240306,141300,414804115,2825,2825,2825,2825,0
20240306,141200,414804115,2825,2825,2825,2825,0
20240306,141100,414804115,2825,2830,2830,2825,51
20240306,141000,414659790,2830,2820,2830,2820,51
20240306,140900,414515805,2820,2820,2820,2820,1689
20240306,140800,409752825,2820,2820,2820,2820,0
20240306,140700,409752825,2820,2825,2825,2820,355
20240306,140600,408751615,2825,2825,2825,2825,120
20240306,140500,408412615,2825,2825,2825,2825,40
20240306,140400,408299615,2825,2825,2825,2825,45
20240306,140300,408172490,2825,2825,2825,2820,115
20240306,140200,407847850,2830,2830,2830,2830,85
20240306,140100,407607300,2820,2820,2820,2820,100
20240306,140000,407325300,2825,2820,2825,2820,104
20240306,135900,407032000,2825,2825,2825,2825,25
20240306,135800,406961375,2820,2820,2820,2820,0
20240306,135700,406961375,2820,2820,2820,2820,50
20240306,135600,406820375,2825,2825,2825,2825,0
20240306,135500,406820375,2825,2825,2825,2825,200
20240306,135400,406255375,2825,2825,2825,2825,2
20240306,135300,406249725,2825,2825,2825,2825,1616
20240306,135200,401684525,2825,2825,2825,2825,600
20240306,135100,399989525,2835,2835,2835,2835,0
20240306,135000,399989525,2835,2835,2835,2835,0
20240306,134900,399989525,2835,2835,2835,2835,0
20240306,134800,399989525,2835,2835,2835,2835,0
20240306,134700,399989525,2835,2835,2835,2835,0
20240306,134600,399989525,2835,2835,2835,2835,0
20240306,134500,399989525,2835,2835,2835,2835,0
20240306,134400,399989525,2835,2835,2835,2835,1
20240306,134300,399986690,2835,2835,2835,2835,210
20240306,134200,399391340,2835,2835,2835,2835,0
20240306,134100,399391340,2835,2835,2835,2835,2
20240306,134000,399385670,2825,2825,2825,2825,173
20240306,133900,398896945,2835,2835,2835,2835,7
20240306,133800,398877100,2835,2835,2835,2835,0
20240306,133700,398877100,2835,2825,2835,2825,189
20240306,133600,398342785,2825,2820,2825,2820,1061
20240306,133500,395348955,2820,2825,2825,2820,43
20240306,133400,395227530,2835,2835,2835,2835,0
20240306,133300,395227530,2835,2835,2835,2835,10
20240306,133200,395199180,2825,2825,2825,2825,1
20240306,133100,395196355,2825,2830,2830,2825,6258
20240306,133000,377517500,2840,2840,2840,2840,0
20240306,132900,377517500,2840,2825,2840,2825,4
20240306,132800,377506170,2825,2825,2825,2825,1
20240306,132700,377503345,2830,2835,2835,2830,4
20240306,132600,377492020,2830,2830,2830,2830,102
20240306,132500,377203360,2830,2825,2830,2825,7
20240306,132400,377183560,2840,2840,2840,2840,20
20240306,132300,377126760,2840,2840,2840,2840,2
20240306,132200,377121080,2840,2830,2840,2830,4
20240306,132100,377109730,2830,2830,2830,2830,700
20240306,132000,375128730,2830,2830,2830,2830,0
20240306,131900,375128730,2830,2830,2830,2830,5926
20240306,131800,358358150,2830,2830,2830,2825,312
20240306,131700,357475240,2830,2830,2835,2830,104
20240306,131600,357180910,2825,2825,2825,2825,0
20240306,131500,357180910,2825,2825,2825,2825,677
20240306,131400,355268385,2830,2830,2830,2830,0
20240306,131300,355268385,2830,2830,2830,2830,0
20240306,131200,355268385,2830,2830,2830,2830,300
20240306,131100,354419385,2825,2825,2825,2825,812
20240306,131000,352125485,2825,2830,2840,2825,63
20240306,130900,351947195,2845,2850,2850,2845,36
20240306,130800,351844770,2830,2840,2850,2830,3650
20240306,130700,341505920,2840,2835,2840,2835,928
20240306,130600,338875035,2830,2830,2830,2830,500
20240306,130500,337460035,2830,2830,2830,2830,0
20240306,130400,337460035,2830,2830,2830,2830,0
20240306,130300,337460035,2830,2835,2835,2830,230
20240306,130200,336808485,2835,2835,2835,2835,150
20240306,130100,336383235,2835,2835,2835,2835,2
20240306,130000,336377565,2835,2835,2835,2835,1
20240306,125900,336374730,2835,2835,2835,2835,640
20240306,125800,334560330,2835,2835,2835,2835,0
20240306,125700,334560330,2835,2835,2835,2835,0
20240306,125600,334560330,2835,2835,2835,2835,10
20240306,125500,334531980,2830,2830,2830,2830,0
20240306,125400,334531980,2830,2835,2835,2830,469
20240306,125300,333203880,2840,2840,2840,2840,100
20240306,125200,332919880,2830,2830,2830,2830,11
20240306,125100,332888750,2830,2830,2830,2830,285
20240306,125000,332082200,2830,2830,2830,2830,0
20240306,124900,332082200,2830,2830,2830,2830,17
20240306,124800,332034090,2835,2835,2835,2835,15
20240306,124700,331991565,2835,2835,2835,2835,0
20240306,124600,331991565,2835,2835,2835,2835,1
20240306,124500,331988730,2840,2840,2840,2840,0
20240306,124400,331988730,2840,2840,2840,2840,0
20240306,124300,331988730,2840,2840,2840,2840,1
20240306,124200,331985890,2840,2835,2840,2830,741
20240306,124100,329888615,2840,2835,2840,2835,117
20240306,124000,329556645,2835,2835,2835,2835,8
20240306,123900,329533965,2840,2830,2840,2830,7
20240306,123800,329514140,2830,2830,2830,2830,510
20240306,123700,328070840,2840,2840,2840,2840,1
20240306,123600,328068000,2830,2835,2835,2830,2894
20240306,123500,319877410,2840,2840,2840,2840,46
20240306,123400,319746770,2840,2840,2840,2840,0
20240306,123300,319746770,2840,2840,2840,2840,0
20240306,123200,319746770,2840,2840,2840,2840,0
20240306,123100,319746770,2840,2840,2840,2840,1555
20240306,123000,315330570,2845,2850,2850,2845,134
20240306,122900,314949290,2850,2850,2850,2850,6
20240306,122800,314932190,2835,2835,2835,2835,0
20240306,122700,314932190,2835,2835,2835,2835,0
20240306,122600,314932190,2835,2835,2835,2835,0
20240306,122500,314932190,2835,2840,2840,2835,2012
20240306,122400,309228125,2840,2850,2850,2840,75
20240306,122300,309015075,2850,2850,2850,2850,1
20240306,122200,309012225,2840,2840,2840,2840,0
20240306,122100,309012225,2840,2840,2840,2840,280
20240306,122000,308217025,2850,2850,2850,2850,0
20240306,121900,308217025,2850,2835,2850,2835,504
20240306,121800,306788125,2850,2850,2850,2850,0
20240306,121700,306788125,2850,2850,2850,2850,215
20240306,121600,306175375,2840,2840,2840,2840,0
20240306,121500,306175375,2840,2835,2840,2835,11
20240306,121400,306144185,2835,2835,2835,2835,0
20240306,121300,306144185,2835,2835,2835,2835,0
20240306,121200,306144185,2835,2835,2835,2835,0
20240306,121100,306144185,2835,2835,2835,2835,0
20240306,121000,306144185,2835,2835,2835,2835,0
20240306,120900,306144185,2835,2835,2835,2835,0
20240306,120800,306144185,2835,2835,2835,2835,0
20240306,120700,306144185,2835,2835,2835,2835,0
20240306,120600,306144185,2835,2840,2840,2835,500
20240306,120500,304726670,2835,2835,2835,2835,0
20240306,120400,304726670,2835,2835,2835,2835,7
20240306,120300,304706825,2835,2835,2835,2835,50
20240306,120200,304565075,2835,2835,2835,2835,0
20240306,120100,304565075,2835,2840,2850,2835,3020
20240306,120000,295991780,2845,2850,2850,2845,5
20240306,115900,295977545,2850,2850,2850,2850,0
20240306,115800,295977545,2850,2850,2850,2850,33
20240306,115700,295883495,2850,2850,2850,2850,1
20240306,115600,295880645,2860,2860,2860,2860,0
20240306,115500,295880645,2860,2860,2860,2860,926
20240306,115400,293232285,2860,2860,2860,2860,0
20240306,115300,293232285,2860,2860,2860,2860,0
20240306,115200,293232285,2860,2860,2860,2860,1146
20240306,115100,289954725,2860,2855,2860,2855,400
20240306,115000,288811160,2855,2855,2855,2855,0
20240306,114900,288811160,2855,2855,2855,2855,4000
20240306,114800,277391160,2855,2855,2855,2855,0
20240306,114700,277391160,2855,2855,2855,2855,0
20240306,114600,277391160,2855,2855,2855,2855,0
20240306,114500,277391160,2855,2855,2855,2855,0
20240306,114400,277391160,2855,2855,2855,2855,0
20240306,114300,277391160,2855,2855,2855,2855,0
20240306,114200,277391160,2855,2845,2855,2835,3328
20240306,114100,267936315,2855,2855,2855,2855,0
20240306,114000,267936315,2855,2855,2855,2855,44
20240306,113900,267810695,2855,2855,2855,2855,782
20240306,113800,265578085,2840,2845,2845,2840,1054
20240306,113700,262579635,2850,2855,2855,2850,167
20240306,113600,262102860,2855,2850,2855,2850,3332
20240306,113500,252606275,2850,2850,2850,2850,330
20240306,113400,251665775,2850,2850,2850,2850,165
20240306,113300,251195525,2850,2850,2850,2850,55
20240306,113200,251038775,2850,2850,2855,2850,1644
20240306,113100,246348245,2850,2850,2850,2850,0
20240306,113000,246348245,2850,2850,2850,2850,22
20240306,112900,246285545,2850,2850,2850,2850,29
20240306,112800,246202895,2850,2845,2850,2845,30
20240306,112700,246117400,2845,2850,2850,2845,419
20240306,112600,244924310,2850,2850,2850,2850,0
20240306,112500,244924310,2850,2845,2850,2845,691
20240306,112400,242956640,2845,2850,2850,2845,637
20240306,112300,241144090,2850,2850,2850,2850,0
20240306,112200,241144090,2850,2850,2850,2850,0
20240306,112100,241144090,2850,2850,2850,2850,0
20240306,112000,241144090,2850,2850,2850,2850,2
20240306,111900,241138390,2850,2850,2850,2850,1000
20240306,111800,238288390,2850,2855,2855,2850,215
20240306,111700,237675565,2855,2855,2855,2855,1
20240306,111600,237672710,2850,2850,2850,2850,0
20240306,111500,237672710,2850,2850,2850,2850,500
20240306,111400,236247710,2845,2845,2845,2845,0
20240306,111300,236247710,2845,2845,2845,2845,256
20240306,111200,235519390,2855,2855,2855,2855,1
20240306,111100,235516535,2855,2850,2855,2850,50
20240306,111000,235373790,2840,2840,2840,2840,0
20240306,110900,235373790,2840,2840,2840,2840,0
20240306,110800,235373790,2840,2845,2845,2840,61
20240306,110700,235200545,2840,2840,2840,2840,0
20240306,110600,235200545,2840,2840,2840,2840,1
20240306,110500,235197705,2840,2850,2850,2840,2160
20240306,110400,229054380,2855,2855,2855,2855,5
20240306,110300,229040105,2850,2850,2850,2850,75
20240306,110200,228826355,2850,2850,2850,2850,200
20240306,110100,228256355,2855,2855,2855,2855,24
20240306,110000,228187835,2860,2860,2860,2860,0
20240306,105900,228187835,2860,2860,2860,2860,100
20240306,105800,227901835,2850,2850,2850,2850,134
20240306,105700,227519935,2855,2855,2855,2855,16
20240306,105600,227474255,2860,2860,2860,2860,0
20240306,105500,227474255,2860,2860,2860,2860,0
20240306,105400,227474255,2860,2860,2860,2860,87
20240306,105300,227225435,2865,2865,2865,2865,0
20240306,105200,227225435,2865,2865,2865,2865,0
20240306,105100,227225435,2865,2865,2865,2865,0
20240306,105000,227225435,2865,2865,2865,2865,12
20240306,104900,227191055,2860,2855,2860,2855,321
20240306,104800,226273585,2855,2850,2855,2850,282
20240306,104700,225469880,2850,2850,2850,2850,4
20240306,104600,225458480,2850,2850,2850,2850,0
20240306,104500,225458480,2850,2850,2850,2850,11
20240306,104400,225427130,2850,2850,2850,2850,50
20240306,104300,225284630,2850,2850,2850,2850,0
20240306,104200,225284630,2850,2850,2850,2850,2
20240306,104100,225278930,2845,2845,2845,2845,0
20240306,104000,225278930,2845,2845,2845,2845,1546
20240306,103900,220880560,2845,2845,2845,2845,0
20240306,103800,220880560,2845,2845,2845,2845,1276
20240306,103700,217250340,2845,2850,2850,2845,309
20240306,103600,216371230,2850,2850,2850,2850,0
20240306,103500,216371230,2850,2850,2850,2850,11
20240306,103400,216339880,2850,2850,2850,2850,106
20240306,103300,216037780,2850,2845,2850,2845,196
20240306,103200,215479670,2850,2850,2850,2850,368
20240306,103100,214430870,2850,2850,2850,2850,2317
20240306,103000,207827420,2855,2850,2855,2850,12
20240306,102900,207793210,2850,2850,2850,2850,3
20240306,102800,207784660,2855,2850,2855,2850,31
20240306,102700,207696210,2855,2850,2855,2845,61
20240306,102600,207522600,2850,2845,2850,2845,233
20240306,102500,206859695,2845,2845,2845,2845,0
20240306,102400,206859695,2845,2845,2845,2845,133
20240306,102300,206481310,2845,2845,2845,2845,19
20240306,102200,206427255,2850,2850,2850,2850,864
20240306,102100,203964855,2850,2850,2850,2850,51
20240306,102000,203819505,2850,2850,2850,2850,1050
20240306,101900,200827005,2850,2850,2850,2850,350
20240306,101800,199829505,2855,2855,2855,2855,11
20240306,101700,199798100,2855,2855,2855,2855,51
20240306,101600,199652495,2855,2855,2855,2855,51
20240306,101500,199506890,2850,2855,2855,2850,869
20240306,101400,197026145,2855,2855,2855,2855,0
20240306,101300,197026145,2855,2855,2855,2855,0
20240306,101200,197026145,2855,2860,2860,2855,7
20240306,101100,197006145,2860,2860,2860,2860,0
20240306,101000,197006145,2860,2860,2860,2860,4
20240306,100900,196994705,2860,2855,2860,2855,625
20240306,100800,195207620,2855,2855,2855,2855,480
20240306,100700,193837220,2860,2860,2860,2860,0
20240306,100600,193837220,2860,2860,2860,2860,653
20240306,100500,191969640,2860,2860,2865,2855,456
20240306,100400,190666380,2865,2865,2865,2865,37
20240306,100300,190560375,2865,2860,2865,2860,13
20240306,100200,190523140,2860,2865,2865,2860,6
20240306,100100,190505970,2865,2860,2865,2860,68
20240306,100000,190311170,2865,2860,2865,2860,61
20240306,095900,190136470,2860,2865,2865,2860,53
20240306,095800,189984860,2860,2860,2860,2860,300
20240306,095700,189126860,2860,2860,2860,2860,1150
20240306,095600,185837860,2860,2860,2860,2860,150
20240306,095500,185408860,2860,2860,2860,2860,0
20240306,095400,185408860,2860,2860,2860,2860,1
20240306,095300,185406000,2860,2860,2860,2860,1
20240306,095200,185403140,2860,2860,2860,2855,5540
20240306,095100,169558940,2855,2855,2855,2855,153
20240306,095000,169122125,2860,2860,2860,2860,1
20240306,094900,169119265,2855,2855,2855,2855,200
20240306,094800,168548265,2855,2855,2855,2855,631
20240306,094700,166746760,2855,2855,2855,2855,0
20240306,094600,166746760,2855,2855,2855,2855,58
20240306,094500,166581170,2855,2855,2855,2855,80
20240306,094400,166352770,2875,2855,2875,2855,31
20240306,094300,166264245,2855,2855,2855,2855,146
20240306,094200,165847415,2860,2865,2865,2860,1362
20240306,094100,161951900,2880,2875,2885,2875,342
20240306,094000,160967730,2880,2860,2885,2860,3169
20240306,093900,151846150,2860,2860,2860,2860,201
20240306,093800,151271290,2855,2850,2855,2850,641
20240306,093700,149443255,2850,2855,2855,2850,1049
20240306,093600,146448545,2850,2850,2850,2850,2
20240306,093500,146442845,2850,2850,2850,2850,19
20240306,093400,146388695,2850,2850,2850,2850,47
20240306,093300,146254745,2840,2840,2840,2840,491
20240306,093200,144860305,2840,2860,2860,2840,793
20240306,093100,142599015,2860,2855,2860,2855,30
20240306,093000,142513340,2855,2855,2855,2855,16
20240306,092900,142467660,2850,2850,2850,2850,0
20240306,092800,142467660,2850,2850,2850,2850,723
20240306,092700,140407110,2850,2850,2850,2850,117
20240306,092600,140073660,2850,2850,2850,2850,2
20240306,092500,140067960,2840,2840,2840,2840,1183
20240306,092400,136708240,2835,2835,2835,2835,787
20240306,092300,134477095,2830,2835,2835,2830,450
20240306,092200,133203095,2835,2835,2835,2835,1
20240306,092100,133200260,2835,2835,2835,2835,0
20240306,092000,133200260,2835,2835,2835,2835,2
20240306,091900,133194590,2835,2835,2835,2835,572
20240306,091800,131572970,2840,2835,2840,2830,3232
20240306,091700,122411440,2835,2825,2835,2815,4555
20240306,091600,109570635,2825,2835,2835,2825,158
20240306,091500,109124105,2835,2825,2835,2815,5897
20240306,091400,92489130,2825,2830,2830,2820,10388
20240306,091300,63136700,2835,2835,2835,2830,3252
20240306,091200,53921925,2835,2840,2840,2835,1103
20240306,091100,50791905,2840,2840,2840,2840,1603
20240306,091000,46239385,2840,2845,2845,2840,1918
20240306,090900,40790000,2845,2835,2845,2835,581
20240306,090800,39142335,2835,2835,2835,2835,484
20240306,090700,37770195,2845,2845,2845,2845,0
20240306,090600,37770195,2845,2845,2845,2845,8
20240306,090500,37747435,2835,2835,2835,2835,6892
20240306,090400,18208615,2835,2835,2835,2835,119
20240306,090300,17871250,2835,2835,2835,2835,159
20240306,090200,17420485,2830,2835,2835,2830,1128
20240306,090100,14222640,2830,2835,2835,2830,455
20240306,090000,12934345,2835,2830,2835,2830,4569