stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,211600,442579720,2800,2800,2800,2800,9558
20240308,211500,442579720,2800,2800,2800,2800,0
20240308,211400,442579720,2800,2800,2800,2800,0
20240308,211300,442579720,2800,2800,2800,2800,0
20240308,211200,442579720,2800,2800,2800,2800,0
20240308,211100,442579720,2800,2800,2800,2800,0
20240308,211000,442579720,2800,2800,2800,2800,0
20240308,210900,442579720,2800,2800,2800,2800,0
20240308,210800,442579720,2800,2800,2800,2800,0
20240308,210700,442579720,2800,2800,2800,2800,0
20240308,210600,442579720,2800,2800,2800,2800,0
20240308,210500,442579720,2800,2800,2800,2800,0
20240308,210400,442579720,2800,2800,2800,2800,0
20240308,210300,442579720,2800,2800,2800,2800,0
20240308,210200,442579720,2800,2800,2800,2800,0
20240308,210100,442579720,2800,2800,2800,2800,0
20240308,210000,442579720,2800,2800,2800,2800,0
20240308,205900,442579720,2800,2800,2800,2800,0
20240308,205800,442579720,2800,2800,2800,2800,0
20240308,205700,442579720,2800,2800,2800,2800,0
20240308,205600,442579720,2800,2800,2800,2800,0
20240308,205500,442579720,2800,2800,2800,2800,0
20240308,205400,442579720,2800,2800,2800,2800,0
20240308,205300,442579720,2800,2800,2800,2800,0
20240308,205200,442579720,2800,2800,2800,2800,0
20240308,205100,442579720,2800,2800,2800,2800,0
20240308,205000,442579720,2800,2800,2800,2800,0
20240308,204900,442579720,2800,2800,2800,2800,0
20240308,204800,442579720,2800,2800,2800,2800,0
20240308,204700,442579720,2800,2800,2800,2800,0
20240308,204600,442579720,2800,2800,2800,2800,9558
20240308,204500,442579720,2800,2800,2800,2800,0
20240308,204400,442579720,2800,2800,2800,2800,0
20240308,204300,442579720,2800,2800,2800,2800,0
20240308,204200,442579720,2800,2800,2800,2800,0
20240308,204100,442579720,2800,2800,2800,2800,0
20240308,204000,442579720,2800,2800,2800,2800,0
20240308,203900,442579720,2800,2800,2800,2800,0
20240308,203800,442579720,2800,2800,2800,2800,0
20240308,203700,442579720,2800,2800,2800,2800,0
20240308,203600,442579720,2800,2800,2800,2800,0
20240308,203500,442579720,2800,2800,2800,2800,0
20240308,203400,442579720,2800,2800,2800,2800,0
20240308,203300,442579720,2800,2800,2800,2800,0
20240308,203200,442579720,2800,2800,2800,2800,0
20240308,203100,442579720,2800,2800,2800,2800,0
20240308,203000,442579720,2800,2800,2800,2800,0
20240308,202900,442579720,2800,2800,2800,2800,0
20240308,202800,442579720,2800,2800,2800,2800,0
20240308,202700,442579720,2800,2800,2800,2800,0
20240308,202600,442579720,2800,2800,2800,2800,0
20240308,202500,442579720,2800,2800,2800,2800,0
20240308,202400,442579720,2800,2800,2800,2800,0
20240308,202300,442579720,2800,2800,2800,2800,0
20240308,202200,442579720,2800,2800,2800,2800,0
20240308,202100,442579720,2800,2800,2800,2800,0
20240308,202000,442579720,2800,2800,2800,2800,0
20240308,201900,442579720,2800,2800,2800,2800,0
20240308,201800,442579720,2800,2800,2800,2800,0
20240308,201700,442579720,2800,2800,2800,2800,0
20240308,201600,442579720,2800,2800,2800,2800,9558
20240308,201500,442579720,2800,2800,2800,2800,0
20240308,201400,442579720,2800,2800,2800,2800,0
20240308,201300,442579720,2800,2800,2800,2800,0
20240308,201200,442579720,2800,2800,2800,2800,0
20240308,201100,442579720,2800,2800,2800,2800,0
20240308,201000,442579720,2800,2800,2800,2800,0
20240308,200900,442579720,2800,2800,2800,2800,0
20240308,200800,442579720,2800,2800,2800,2800,0
20240308,200700,442579720,2800,2800,2800,2800,0
20240308,200600,442579720,2800,2800,2800,2800,0
20240308,200500,442579720,2800,2800,2800,2800,0
20240308,200400,442579720,2800,2800,2800,2800,0
20240308,200300,442579720,2800,2800,2800,2800,0
20240308,200200,442579720,2800,2800,2800,2800,0
20240308,200100,442579720,2800,2800,2800,2800,0
20240308,200000,442579720,2800,2800,2800,2800,0
20240308,195900,442579720,2800,2800,2800,2800,0
20240308,195800,442579720,2800,2800,2800,2800,0
20240308,195700,442579720,2800,2800,2800,2800,0
20240308,195600,442579720,2800,2800,2800,2800,0
20240308,195500,442579720,2800,2800,2800,2800,0
20240308,195400,442579720,2800,2800,2800,2800,0
20240308,195300,442579720,2800,2800,2800,2800,0
20240308,195200,442579720,2800,2800,2800,2800,0
20240308,195100,442579720,2800,2800,2800,2800,0
20240308,195000,442579720,2800,2800,2800,2800,0
20240308,194900,442579720,2800,2800,2800,2800,0
20240308,194800,442579720,2800,2800,2800,2800,0
20240308,194700,442579720,2800,2800,2800,2800,0
20240308,194600,442579720,2800,2800,2800,2800,9558
20240308,194500,442579720,2800,2800,2800,2800,0
20240308,194400,442579720,2800,2800,2800,2800,0
20240308,194300,442579720,2800,2800,2800,2800,0
20240308,194200,442579720,2800,2800,2800,2800,0
20240308,194100,442579720,2800,2800,2800,2800,0
20240308,194000,442579720,2800,2800,2800,2800,0
20240308,193900,442579720,2800,2800,2800,2800,0
20240308,193800,442579720,2800,2800,2800,2800,0
20240308,193700,442579720,2800,2800,2800,2800,0
20240308,193600,442579720,2800,2800,2800,2800,0
20240308,193500,442579720,2800,2800,2800,2800,0
20240308,193400,442579720,2800,2800,2800,2800,0
20240308,193300,442579720,2800,2800,2800,2800,0
20240308,193200,442579720,2800,2800,2800,2800,0
20240308,193100,442579720,2800,2800,2800,2800,0
20240308,193000,442579720,2800,2800,2800,2800,0
20240308,192900,442579720,2800,2800,2800,2800,0
20240308,192800,442579720,2800,2800,2800,2800,0
20240308,192700,442579720,2800,2800,2800,2800,0
20240308,192600,442579720,2800,2800,2800,2800,0
20240308,192500,442579720,2800,2800,2800,2800,0
20240308,192400,442579720,2800,2800,2800,2800,0
20240308,192300,442579720,2800,2800,2800,2800,0
20240308,192200,442579720,2800,2800,2800,2800,0
20240308,192100,442579720,2800,2800,2800,2800,0
20240308,192000,442579720,2800,2800,2800,2800,0
20240308,191900,442579720,2800,2800,2800,2800,0
20240308,191800,442579720,2800,2800,2800,2800,0
20240308,191700,442579720,2800,2800,2800,2800,0
20240308,191600,442579720,2800,2800,2800,2800,9558
20240308,191500,442579720,2800,2800,2800,2800,0
20240308,191400,442579720,2800,2800,2800,2800,0
20240308,191300,442579720,2800,2800,2800,2800,0
20240308,191200,442579720,2800,2800,2800,2800,0
20240308,191100,442579720,2800,2800,2800,2800,0
20240308,191000,442579720,2800,2800,2800,2800,0
20240308,190900,442579720,2800,2800,2800,2800,0
20240308,190800,442579720,2800,2800,2800,2800,0
20240308,190700,442579720,2800,2800,2800,2800,0
20240308,190600,442579720,2800,2800,2800,2800,0
20240308,190500,442579720,2800,2800,2800,2800,0
20240308,190400,442579720,2800,2800,2800,2800,0
20240308,190300,442579720,2800,2800,2800,2800,0
20240308,190200,442579720,2800,2800,2800,2800,0
20240308,190100,442579720,2800,2800,2800,2800,0
20240308,190000,442579720,2800,2800,2800,2800,0
20240308,185900,442579720,2800,2800,2800,2800,0
20240308,185800,442579720,2800,2800,2800,2800,0
20240308,185700,442579720,2800,2800,2800,2800,0
20240308,185600,442579720,2800,2800,2800,2800,0
20240308,185500,442579720,2800,2800,2800,2800,0
20240308,185400,442579720,2800,2800,2800,2800,0
20240308,185300,442579720,2800,2800,2800,2800,0
20240308,185200,442579720,2800,2800,2800,2800,0
20240308,185100,442579720,2800,2800,2800,2800,0
20240308,185000,442579720,2800,2800,2800,2800,0
20240308,184900,442579720,2800,2800,2800,2800,0
20240308,184800,442579720,2800,2800,2800,2800,0
20240308,184700,442579720,2800,2800,2800,2800,0
20240308,184600,442579720,2800,2800,2800,2800,9558
20240308,184500,442579720,2800,2800,2800,2800,0
20240308,184400,442579720,2800,2800,2800,2800,0
20240308,184300,442579720,2800,2800,2800,2800,0
20240308,184200,442579720,2800,2800,2800,2800,0
20240308,184100,442579720,2800,2800,2800,2800,0
20240308,184000,442579720,2800,2800,2800,2800,0
20240308,183900,442579720,2800,2800,2800,2800,0
20240308,183800,442579720,2800,2800,2800,2800,0
20240308,183700,442579720,2800,2800,2800,2800,0
20240308,183600,442579720,2800,2800,2800,2800,0
20240308,183500,442579720,2800,2800,2800,2800,0
20240308,183400,442579720,2800,2800,2800,2800,0
20240308,183300,442579720,2800,2800,2800,2800,0
20240308,183200,442579720,2800,2800,2800,2800,0
20240308,183100,442579720,2800,2800,2800,2800,0
20240308,183000,442579720,2800,2800,2800,2800,0
20240308,182900,442579720,2800,2800,2800,2800,0
20240308,182800,442579720,2800,2800,2800,2800,0
20240308,182700,442579720,2800,2800,2800,2800,0
20240308,182600,442579720,2800,2800,2800,2800,0
20240308,182500,442579720,2800,2800,2800,2800,0
20240308,182400,442579720,2800,2800,2800,2800,0
20240308,182300,442579720,2800,2800,2800,2800,0
20240308,182200,442579720,2800,2800,2800,2800,0
20240308,182100,442579720,2800,2800,2800,2800,0
20240308,182000,442579720,2800,2800,2800,2800,0
20240308,181900,442579720,2800,2800,2800,2800,0
20240308,181800,442579720,2800,2800,2800,2800,0
20240308,181700,442579720,2800,2800,2800,2800,0
20240308,181600,442579720,2800,2800,2800,2800,9558
20240308,181500,442579720,2800,2800,2800,2800,0
20240308,181400,442579720,2800,2800,2800,2800,0
20240308,181300,442579720,2800,2800,2800,2800,0
20240308,181200,442579720,2800,2800,2800,2800,0
20240308,181100,442579720,2800,2800,2800,2800,0
20240308,181000,442579720,2800,2800,2800,2800,0
20240308,180900,442579720,2800,2800,2800,2800,0
20240308,180800,442579720,2800,2800,2800,2800,0
20240308,180700,442579720,2800,2800,2800,2800,0
20240308,180600,442579720,2800,2800,2800,2800,0
20240308,180500,442579720,2800,2800,2800,2800,0
20240308,180400,442579720,2800,2800,2800,2800,0
20240308,180300,442579720,2800,2800,2800,2800,0
20240308,180200,442579720,2800,2800,2800,2800,0
20240308,180100,442579720,2800,2800,2800,2800,0
20240308,180000,442579720,2800,2800,2800,2800,0
20240308,175900,442579720,2800,2800,2800,2800,0
20240308,175800,442579720,2800,2800,2800,2800,0
20240308,175700,442579720,2800,2800,2800,2800,0
20240308,175600,442579720,2800,2800,2800,2800,0
20240308,175500,442579720,2800,2800,2800,2800,0
20240308,175400,442579720,2800,2800,2800,2800,0
20240308,175300,442579720,2800,2800,2800,2800,0
20240308,175200,442579720,2800,2800,2800,2800,0
20240308,175100,442579720,2800,2800,2800,2800,0
20240308,175000,442579720,2800,2800,2800,2800,0
20240308,174900,442579720,2800,2800,2800,2800,0
20240308,174800,442579720,2800,2800,2800,2800,0
20240308,174700,442579720,2800,2800,2800,2800,0
20240308,174600,442579720,2800,2800,2800,2800,9558
20240308,174500,442579720,2800,2800,2800,2800,0
20240308,174400,442579720,2800,2800,2800,2800,0
20240308,174300,442579720,2800,2800,2800,2800,0
20240308,174200,442579720,2800,2800,2800,2800,0
20240308,174100,442579720,2800,2800,2800,2800,0
20240308,174000,442579720,2800,2800,2800,2800,0
20240308,173900,442579720,2800,2800,2800,2800,0
20240308,173800,442579720,2800,2800,2800,2800,0
20240308,173700,442579720,2800,2800,2800,2800,0
20240308,173600,442579720,2800,2800,2800,2800,0
20240308,173500,442579720,2800,2800,2800,2800,0
20240308,173400,442579720,2800,2800,2800,2800,0
20240308,173300,442579720,2800,2800,2800,2800,0
20240308,173200,442579720,2800,2800,2800,2800,0
20240308,173100,442579720,2800,2800,2800,2800,0
20240308,173000,442579720,2800,2800,2800,2800,0
20240308,172900,442579720,2800,2800,2800,2800,0
20240308,172800,442579720,2800,2800,2800,2800,0
20240308,172700,442579720,2800,2800,2800,2800,0
20240308,172600,442579720,2800,2800,2800,2800,0
20240308,172500,442579720,2800,2800,2800,2800,0
20240308,172400,442579720,2800,2800,2800,2800,0
20240308,172300,442579720,2800,2800,2800,2800,0
20240308,172200,442579720,2800,2800,2800,2800,0
20240308,172100,442579720,2800,2800,2800,2800,0
20240308,172000,442579720,2800,2800,2800,2800,0
20240308,171900,442579720,2800,2800,2800,2800,0
20240308,171800,442579720,2800,2800,2800,2800,0
20240308,171700,442579720,2800,2800,2800,2800,0
20240308,171600,442579720,2800,2800,2800,2800,9558
20240308,171500,442579720,2800,2800,2800,2800,0
20240308,171400,442579720,2800,2800,2800,2800,0
20240308,171300,442579720,2800,2800,2800,2800,0
20240308,171200,442579720,2800,2800,2800,2800,0
20240308,171100,442579720,2800,2800,2800,2800,0
20240308,171000,442579720,2800,2800,2800,2800,0
20240308,170900,442579720,2800,2800,2800,2800,0
20240308,170800,442579720,2800,2800,2800,2800,0
20240308,170700,442579720,2800,2800,2800,2800,0
20240308,170600,442579720,2800,2800,2800,2800,0
20240308,170500,442579720,2800,2800,2800,2800,0
20240308,170400,442579720,2800,2800,2800,2800,0
20240308,170300,442579720,2800,2800,2800,2800,0
20240308,170200,442579720,2800,2800,2800,2800,0
20240308,170100,442579720,2800,2800,2800,2800,0
20240308,170000,442579720,2800,2800,2800,2800,0
20240308,165900,442579720,2800,2800,2800,2800,0
20240308,165800,442579720,2800,2800,2800,2800,0
20240308,165700,442579720,2800,2800,2800,2800,0
20240308,165600,442579720,2800,2800,2800,2800,0
20240308,165500,442579720,2800,2800,2800,2800,0
20240308,165400,442579720,2800,2800,2800,2800,0
20240308,165300,442579720,2800,2800,2800,2800,0
20240308,165200,442579720,2800,2800,2800,2800,0
20240308,165100,442579720,2800,2800,2800,2800,0
20240308,165000,442579720,2800,2800,2800,2800,0
20240308,164900,442579720,2800,2800,2800,2800,0
20240308,164800,442579720,2800,2800,2800,2800,0
20240308,164700,442579720,2800,2800,2800,2800,0
20240308,164600,442579720,2800,2800,2800,2800,9558
20240308,164500,442579720,2800,2800,2800,2800,0
20240308,164400,442579720,2800,2800,2800,2800,0
20240308,164300,442579720,2800,2800,2800,2800,0
20240308,164200,442579720,2800,2800,2800,2800,0
20240308,164100,442579720,2800,2800,2800,2800,0
20240308,164000,442579720,2800,2800,2800,2800,0
20240308,163900,442579720,2800,2800,2800,2800,0
20240308,163800,442579720,2800,2800,2800,2800,0
20240308,163700,442579720,2800,2800,2800,2800,0
20240308,163600,442579720,2800,2800,2800,2800,0
20240308,163500,442579720,2800,2800,2800,2800,0
20240308,163400,442579720,2800,2800,2800,2800,0
20240308,163300,442579720,2800,2800,2800,2800,0
20240308,163200,442579720,2800,2800,2800,2800,0
20240308,163100,442579720,2800,2800,2800,2800,0
20240308,163000,442579720,2800,2800,2800,2800,0
20240308,162900,442579720,2800,2800,2800,2800,0
20240308,162800,442579720,2800,2800,2800,2800,0
20240308,162700,442579720,2800,2800,2800,2800,0
20240308,162600,442579720,2800,2800,2800,2800,0
20240308,162500,442579720,2800,2800,2800,2800,0
20240308,162400,442579720,2800,2800,2800,2800,0
20240308,162300,442579720,2800,2800,2800,2800,0
20240308,162200,442579720,2800,2800,2800,2800,0
20240308,162100,442579720,2800,2800,2800,2800,0
20240308,162000,442579720,2800,2800,2800,2800,0
20240308,161900,442579720,2800,2800,2800,2800,0
20240308,161800,442579720,2800,2800,2800,2800,0
20240308,161700,442579720,2800,2800,2800,2800,0
20240308,161600,442579720,2800,2800,2800,2800,9558
20240308,161500,442579720,2800,2800,2800,2800,0
20240308,161400,442579720,2800,2800,2800,2800,0
20240308,161300,442579720,2800,2800,2800,2800,0
20240308,161200,442579720,2800,2800,2800,2800,0
20240308,161100,442579720,2800,2800,2800,2800,0
20240308,161000,442579720,2800,2800,2800,2800,0
20240308,160900,442579720,2800,2800,2800,2800,0
20240308,160800,442579720,2800,2800,2800,2800,0
20240308,160700,442579720,2800,2800,2800,2800,0
20240308,160600,442579720,2800,2800,2800,2800,0
20240308,160500,442579720,2800,2800,2800,2800,0
20240308,160400,442579720,2800,2800,2800,2800,0
20240308,160300,442579720,2800,2800,2800,2800,0
20240308,160200,442579720,2800,2800,2800,2800,0
20240308,160100,442579720,2800,2800,2800,2800,0
20240308,160000,442579720,2800,2800,2800,2800,0
20240308,155900,442579720,2800,2800,2800,2800,0
20240308,155800,442579720,2800,2800,2800,2800,0
20240308,155700,442579720,2800,2800,2800,2800,0
20240308,155600,442579720,2800,2800,2800,2800,0
20240308,155500,442579720,2800,2800,2800,2800,0
20240308,155400,442579720,2800,2800,2800,2800,0
20240308,155300,442579720,2800,2800,2800,2800,0
20240308,155200,442579720,2800,2800,2800,2800,0
20240308,155100,442579720,2800,2800,2800,2800,0
20240308,155000,442579720,2800,2800,2800,2800,0
20240308,154900,442579720,2800,2800,2800,2800,0
20240308,154800,442579720,2800,2800,2800,2800,0
20240308,154700,442579720,2800,2800,2800,2800,0
20240308,154600,442579720,2800,2800,2800,2800,9558
20240308,154500,442579720,2800,2800,2800,2800,0
20240308,154400,442579720,2800,2800,2800,2800,0
20240308,154300,442579720,2800,2800,2800,2800,0
20240308,154200,442579720,2800,2800,2800,2800,0
20240308,154100,442579720,2800,2800,2800,2800,0
20240308,154000,442579720,2800,2800,2800,2800,0
20240308,153900,442579720,2800,2800,2800,2800,0
20240308,153800,442579720,2800,2800,2800,2800,0
20240308,153700,442579720,2800,2800,2800,2800,0
20240308,153600,442579720,2800,2800,2800,2800,0
20240308,153500,442579720,2800,2800,2800,2800,0
20240308,153400,442579720,2800,2800,2800,2800,0
20240308,153300,442579720,2800,2800,2800,2800,0
20240308,153200,442579720,2800,2800,2800,2800,0
20240308,153100,442579720,2800,2800,2800,2800,0
20240308,153000,442579720,2800,2800,2800,2800,9558
20240308,152900,415817320,2805,2805,2805,2805,0
20240308,152800,415817320,2805,2805,2805,2805,0
20240308,152700,415817320,2805,2805,2805,2805,0
20240308,152600,415817320,2805,2805,2805,2805,0
20240308,152500,415817320,2805,2805,2805,2805,0
20240308,152400,415817320,2805,2805,2805,2805,0
20240308,152300,415817320,2805,2805,2805,2805,0
20240308,152200,415817320,2805,2805,2805,2805,0
20240308,152100,415817320,2805,2805,2805,2805,0
20240308,152000,415817320,2805,2805,2805,2805,0
20240308,151900,415817320,2805,2800,2805,2800,39
20240308,151800,415708055,2800,2800,2800,2800,3
20240308,151700,415699655,2800,2800,2800,2800,600
20240308,151600,414019655,2815,2815,2815,2815,2
20240308,151500,414014025,2810,2800,2810,2800,1457
20240308,151400,409924240,2795,2795,2795,2795,200
20240308,151300,409365240,2795,2795,2795,2795,10
20240308,151200,409337290,2795,2795,2795,2795,100
20240308,151100,409057790,2805,2805,2805,2805,0
20240308,151000,409057790,2805,2780,2805,2780,1243
20240308,150900,405582285,2790,2790,2790,2790,180
20240308,150800,405080085,2780,2780,2780,2780,0
20240308,150700,405080085,2780,2780,2780,2780,0
20240308,150600,405080085,2780,2780,2780,2780,577
20240308,150500,403476025,2780,2780,2780,2780,1200
20240308,150400,400140025,2775,2775,2775,2775,0
20240308,150300,400140025,2775,2780,2780,2775,4700
20240308,150200,387077525,2790,2790,2790,2790,0
20240308,150100,387077525,2790,2790,2790,2790,21
20240308,150000,387018935,2790,2790,2790,2790,0
20240308,145900,387018935,2790,2790,2790,2790,6
20240308,145800,387002195,2785,2780,2785,2780,885
20240308,145700,384539130,2780,2770,2780,2770,113
20240308,145600,384225110,2780,2780,2780,2780,0
20240308,145500,384225110,2780,2780,2780,2780,17
20240308,145400,384177850,2780,2780,2780,2780,1228
20240308,145300,380764010,2780,2780,2780,2780,619
20240308,145200,379043190,2780,2780,2780,2780,503
20240308,145100,377644850,2780,2770,2780,2760,1681
20240308,145000,372985330,2770,2770,2770,2770,3
20240308,144900,372977020,2775,2775,2775,2775,0
20240308,144800,372977020,2775,2770,2775,2770,659
20240308,144700,371148800,2775,2775,2775,2775,0
20240308,144600,371148800,2775,2775,2775,2775,0
20240308,144500,371148800,2775,2765,2775,2765,188
20240308,144400,370628960,2765,2765,2765,2765,0
20240308,144300,370628960,2765,2765,2765,2765,302
20240308,144200,369793930,2775,2775,2775,2775,11
20240308,144100,369763405,2775,2775,2775,2775,1
20240308,144000,369760630,2775,2775,2775,2775,5
20240308,143900,369746755,2775,2770,2775,2770,801
20240308,143800,367527980,2770,2770,2770,2770,0
20240308,143700,367527980,2770,2770,2770,2770,1
20240308,143600,367525210,2770,2765,2770,2765,575
20240308,143500,365933580,2760,2760,2760,2760,200
20240308,143400,365381580,2765,2765,2765,2765,1
20240308,143300,365378815,2760,2760,2760,2760,906
20240308,143200,362878255,2760,2760,2760,2760,10
20240308,143100,362850655,2755,2755,2755,2755,0
20240308,143000,362850655,2755,2755,2755,2755,0
20240308,142900,362850655,2755,2760,2760,2755,475
20240308,142800,361541390,2760,2760,2760,2760,1500
20240308,142700,357401390,2760,2770,2770,2760,1493
20240308,142600,353278230,2770,2770,2770,2765,3233
20240308,142500,344328820,2770,2770,2770,2770,0
20240308,142400,344328820,2770,2770,2770,2770,0
20240308,142300,344328820,2770,2770,2770,2770,500
20240308,142200,342943820,2770,2780,2780,2770,1765
20240308,142100,338049770,2770,2770,2770,2770,622
20240308,142000,336326830,2770,2770,2770,2770,100
20240308,141900,336049830,2770,2770,2770,2770,30
20240308,141800,335966730,2770,2770,2770,2770,110
20240308,141700,335662030,2780,2780,2780,2780,0
20240308,141600,335662030,2780,2780,2780,2780,0
20240308,141500,335662030,2780,2780,2780,2780,105
20240308,141400,335370130,2780,2780,2780,2780,5
20240308,141300,335356230,2780,2780,2780,2780,0
20240308,141200,335356230,2780,2780,2780,2780,11
20240308,141100,335325650,2770,2770,2770,2770,1464
20240308,141000,331270370,2775,2775,2775,2775,6
20240308,140900,331253720,2775,2775,2775,2775,0
20240308,140800,331253720,2775,2775,2775,2775,0
20240308,140700,331253720,2775,2775,2775,2775,24
20240308,140600,331187120,2775,2775,2775,2775,0
20240308,140500,331187120,2775,2775,2775,2775,0
20240308,140400,331187120,2775,2780,2780,2775,862
20240308,140300,328793995,2780,2780,2780,2780,65
20240308,140200,328613295,2780,2785,2785,2780,72
20240308,140100,328412955,2775,2775,2775,2775,0
20240308,140000,328412955,2775,2775,2775,2775,0
20240308,135900,328412955,2775,2775,2775,2775,302
20240308,135800,327574905,2775,2775,2775,2775,0
20240308,135700,327574905,2775,2775,2775,2775,1
20240308,135600,327572130,2770,2770,2770,2770,50
20240308,135500,327433630,2765,2765,2765,2765,0
20240308,135400,327433630,2765,2765,2765,2765,0
20240308,135300,327433630,2765,2765,2765,2765,1
20240308,135200,327430865,2765,2765,2765,2765,0
20240308,135100,327430865,2765,2765,2765,2765,0
20240308,135000,327430865,2765,2765,2765,2765,0
20240308,134900,327430865,2765,2765,2765,2765,310
20240308,134800,326573715,2765,2765,2765,2765,0
20240308,134700,326573715,2765,2765,2765,2765,10
20240308,134600,326546065,2765,2765,2765,2765,0
20240308,134500,326546065,2765,2765,2765,2765,0
20240308,134400,326546065,2765,2775,2775,2765,170
20240308,134300,326075815,2770,2770,2770,2770,0
20240308,134200,326075815,2770,2770,2770,2770,0
20240308,134100,326075815,2770,2770,2770,2770,500
20240308,134000,324690815,2770,2770,2770,2770,0
20240308,133900,324690815,2770,2770,2770,2770,8
20240308,133800,324668655,2770,2770,2770,2770,10
20240308,133700,324640955,2770,2770,2770,2770,263
20240308,133600,323912445,2770,2770,2770,2770,6
20240308,133500,323895825,2770,2770,2770,2770,7
20240308,133400,323876435,2765,2765,2765,2765,22
20240308,133300,323815605,2765,2765,2765,2765,0
20240308,133200,323815605,2765,2765,2765,2765,0
20240308,133100,323815605,2765,2765,2765,2765,302
20240308,133000,322980575,2765,2770,2770,2765,71
20240308,132900,322784230,2770,2770,2770,2770,355
20240308,132800,321800880,2765,2765,2765,2765,0
20240308,132700,321800880,2765,2765,2765,2765,0
20240308,132600,321800880,2765,2765,2765,2765,250
20240308,132500,321109630,2765,2765,2765,2765,13
20240308,132400,321073685,2775,2775,2775,2775,0
20240308,132300,321073685,2775,2770,2775,2770,3
20240308,132200,321065365,2770,2770,2770,2770,4256
20240308,132100,309276245,2775,2775,2775,2775,0
20240308,132000,309276245,2775,2775,2775,2775,0
20240308,131900,309276245,2775,2775,2775,2775,202
20240308,131800,308715695,2775,2770,2775,2770,2
20240308,131700,308710150,2775,2775,2775,2775,4000
20240308,131600,297610150,2770,2770,2770,2770,0
20240308,131500,297610150,2770,2770,2770,2770,40
20240308,131400,297499350,2770,2775,2775,2770,2056
20240308,131300,291804050,2775,2775,2775,2770,174
20240308,131200,291321565,2775,2775,2775,2775,771
20240308,131100,289182040,2785,2785,2785,2785,5
20240308,131000,289168115,2780,2780,2780,2780,100
20240308,130900,288890115,2785,2775,2785,2775,455
20240308,130800,287627440,2775,2785,2785,2775,12
20240308,130700,287594100,2785,2780,2785,2780,607
20240308,130600,285906635,2785,2785,2785,2785,0
20240308,130500,285906635,2785,2785,2785,2785,0
20240308,130400,285906635,2785,2785,2785,2785,0
20240308,130300,285906635,2785,2785,2785,2785,0
20240308,130200,285906635,2785,2785,2785,2785,2
20240308,130100,285901065,2785,2785,2785,2785,0
20240308,130000,285901065,2785,2785,2785,2785,10
20240308,125900,285873215,2785,2785,2785,2785,0
20240308,125800,285873215,2785,2785,2785,2785,118
20240308,125700,285544585,2785,2780,2785,2780,472
20240308,125600,284232335,2780,2780,2780,2780,33
20240308,125500,284140595,2780,2780,2780,2780,0
20240308,125400,284140595,2780,2780,2780,2780,29
20240308,125300,284059975,2780,2785,2785,2780,222
20240308,125200,283441815,2785,2785,2785,2785,5
20240308,125100,283427890,2780,2780,2780,2780,0
20240308,125000,283427890,2780,2780,2780,2780,310
20240308,124900,282566090,2780,2780,2780,2780,10
20240308,124800,282538290,2785,2785,2785,2785,2
20240308,124700,282532720,2785,2785,2785,2785,0
20240308,124600,282532720,2785,2785,2785,2785,0
20240308,124500,282532720,2785,2785,2785,2785,2772
20240308,124400,274812700,2790,2790,2790,2790,0
20240308,124300,274812700,2790,2790,2790,2790,18
20240308,124200,274762480,2790,2795,2795,2790,14
20240308,124100,274723395,2795,2795,2795,2795,1
20240308,124000,274720600,2795,2800,2800,2795,531
20240308,123900,273236445,2795,2795,2795,2795,178
20240308,123800,272738935,2795,2795,2795,2795,0
20240308,123700,272738935,2795,2795,2795,2795,0
20240308,123600,272738935,2795,2795,2795,2795,50
20240308,123500,272599185,2800,2800,2800,2795,1470
20240308,123400,268486185,2795,2795,2795,2795,1000
20240308,123300,265691185,2790,2790,2790,2790,6
20240308,123200,265674445,2785,2785,2785,2785,1
20240308,123100,265671660,2800,2800,2800,2800,1
20240308,123000,265668860,2785,2785,2785,2785,0
20240308,122900,265668860,2785,2785,2785,2785,204
20240308,122800,265100720,2780,2780,2780,2780,0
20240308,122700,265100720,2780,2780,2780,2780,453
20240308,122600,263841380,2780,2780,2780,2780,0
20240308,122500,263841380,2780,2780,2780,2780,0
20240308,122400,263841380,2780,2780,2780,2780,0
20240308,122300,263841380,2780,2780,2780,2780,0
20240308,122200,263841380,2780,2780,2780,2780,0
20240308,122100,263841380,2780,2780,2780,2780,0
20240308,122000,263841380,2780,2780,2780,2780,71
20240308,121900,263644000,2775,2775,2775,2775,0
20240308,121800,263644000,2775,2775,2775,2775,430
20240308,121700,262450750,2775,2775,2775,2775,23
20240308,121600,262386925,2775,2775,2775,2775,100
20240308,121500,262109425,2775,2775,2775,2775,151
20240308,121400,261690400,2775,2775,2775,2770,300
20240308,121300,260858810,2775,2775,2775,2775,3
20240308,121200,260850485,2775,2775,2775,2775,0
20240308,121100,260850485,2775,2775,2775,2775,40
20240308,121000,260739485,2780,2770,2780,2770,1502
20240308,120900,256570285,2770,2770,2770,2770,2300
20240308,120800,250199285,2770,2775,2775,2770,2906
20240308,120700,242148470,2780,2780,2780,2780,3
20240308,120600,242140130,2780,2780,2780,2780,0
20240308,120500,242140130,2780,2780,2780,2780,5
20240308,120400,242126230,2780,2780,2780,2780,203
20240308,120300,241561890,2780,2780,2785,2780,918
20240308,120200,239009825,2800,2795,2800,2775,10001
20240308,120100,211191175,2795,2795,2795,2795,0
20240308,120000,211191175,2795,2795,2795,2795,9
20240308,115900,211166020,2800,2800,2800,2800,0
20240308,115800,211166020,2800,2800,2800,2800,9
20240308,115700,211140820,2800,2800,2800,2800,5
20240308,115600,211126820,2800,2800,2800,2800,0
20240308,115500,211126820,2800,2800,2800,2800,0
20240308,115400,211126820,2800,2805,2810,2800,296
20240308,115300,210297860,2810,2810,2810,2810,0
20240308,115200,210297860,2810,2810,2810,2810,0
20240308,115100,210297860,2810,2810,2810,2810,0
20240308,115000,210297860,2810,2810,2810,2810,200
20240308,114900,209735860,2810,2810,2810,2810,5
20240308,114800,209721810,2805,2805,2805,2805,153
20240308,114700,209292645,2800,2800,2800,2800,0
20240308,114600,209292645,2800,2805,2805,2800,401
20240308,114500,208168840,2810,2800,2810,2800,1229
20240308,114400,204723395,2805,2800,2810,2800,53
20240308,114300,204574945,2800,2800,2800,2800,0
20240308,114200,204574945,2800,2800,2800,2800,153
20240308,114100,204146545,2810,2810,2810,2810,0
20240308,114000,204146545,2810,2810,2810,2810,0
20240308,113900,204146545,2810,2805,2810,2805,10
20240308,113800,204118455,2805,2800,2805,2800,460
20240308,113700,202828405,2800,2800,2800,2800,5
20240308,113600,202814405,2800,2800,2800,2800,0
20240308,113500,202814405,2800,2795,2800,2795,26
20240308,113400,202741710,2805,2805,2805,2800,125
20240308,113300,202391150,2800,2795,2800,2795,1082
20240308,113200,199361595,2795,2795,2795,2795,70
20240308,113100,199165945,2795,2795,2795,2795,12
20240308,113000,199132405,2790,2790,2790,2790,0
20240308,112900,199132405,2790,2790,2790,2790,0
20240308,112800,199132405,2790,2790,2790,2790,1
20240308,112700,199129615,2785,2785,2785,2785,0
20240308,112600,199129615,2785,2785,2785,2785,7
20240308,112500,199110120,2785,2785,2785,2785,0
20240308,112400,199110120,2785,2785,2785,2785,0
20240308,112300,199110120,2785,2785,2785,2785,0
20240308,112200,199110120,2785,2785,2785,2785,736
20240308,112100,197060360,2795,2795,2795,2795,0
20240308,112000,197060360,2795,2790,2795,2790,25
20240308,111900,196990500,2780,2785,2785,2780,800
20240308,111800,194764170,2790,2790,2790,2790,10
20240308,111700,194736270,2785,2785,2785,2785,0
20240308,111600,194736270,2785,2785,2785,2785,5
20240308,111500,194722345,2780,2785,2785,2780,1000
20240308,111400,191940145,2785,2785,2785,2785,0
20240308,111300,191940145,2785,2795,2795,2785,30
20240308,111200,191856495,2785,2785,2785,2785,1657
20240308,111100,187241750,2785,2785,2785,2785,500
20240308,111000,185849250,2785,2785,2785,2785,251
20240308,110900,185150215,2780,2780,2780,2780,0
20240308,110800,185150215,2780,2780,2780,2780,0
20240308,110700,185150215,2780,2780,2780,2780,0
20240308,110600,185150215,2780,2780,2780,2780,0
20240308,110500,185150215,2780,2780,2780,2780,4200
20240308,110400,173474215,2780,2780,2780,2780,0
20240308,110300,173474215,2780,2780,2780,2780,0
20240308,110200,173474215,2780,2780,2780,2780,0
20240308,110100,173474215,2780,2785,2785,2780,120
20240308,110000,173140315,2780,2780,2780,2780,0
20240308,105900,173140315,2780,2780,2780,2780,0
20240308,105800,173140315,2780,2780,2780,2780,0
20240308,105700,173140315,2780,2790,2790,2780,7000
20240308,105600,153669325,2795,2795,2795,2795,15
20240308,105500,153627400,2795,2795,2795,2795,1
20240308,105400,153624605,2795,2795,2795,2795,50
20240308,105300,153484855,2795,2795,2795,2795,0
20240308,105200,153484855,2795,2795,2795,2795,28
20240308,105100,153406595,2795,2795,2795,2795,10
20240308,105000,153378645,2785,2785,2785,2785,0
20240308,104900,153378645,2785,2785,2785,2785,0
20240308,104800,153378645,2785,2790,2790,2785,214
20240308,104700,152782470,2790,2790,2790,2790,129
20240308,104600,152422560,2785,2785,2785,2785,150
20240308,104500,152004810,2785,2785,2785,2785,300
20240308,104400,151169310,2785,2785,2785,2785,0
20240308,104300,151169310,2785,2785,2785,2785,0
20240308,104200,151169310,2785,2785,2785,2785,0
20240308,104100,151169310,2785,2785,2785,2785,0
20240308,104000,151169310,2785,2795,2795,2785,4
20240308,103900,151158150,2795,2795,2795,2795,0
20240308,103800,151158150,2795,2795,2795,2795,10
20240308,103700,151130200,2785,2785,2785,2785,0
20240308,103600,151130200,2785,2785,2785,2785,1000
20240308,103500,148345200,2785,2790,2790,2785,100
20240308,103400,148066450,2795,2795,2795,2795,101
20240308,103300,147784155,2780,2780,2780,2780,60
20240308,103200,147617355,2795,2795,2795,2795,80
20240308,103100,147393755,2795,2780,2795,2780,517
20240308,103000,145956375,2785,2785,2785,2785,1914
20240308,102900,140625885,2795,2790,2795,2790,11
20240308,102800,140595190,2785,2785,2785,2785,0
20240308,102700,140595190,2785,2785,2785,2785,202
20240308,102600,140032620,2790,2790,2790,2790,3
20240308,102500,140024250,2795,2795,2795,2795,20
20240308,102400,139968350,2795,2795,2795,2795,0
20240308,102300,139968350,2795,2795,2795,2795,352
20240308,102200,138984510,2795,2795,2795,2795,100
20240308,102100,138705010,2795,2795,2795,2795,25
20240308,102000,138635135,2795,2795,2795,2795,45
20240308,101900,138509360,2795,2795,2795,2795,186
20240308,101800,137989490,2795,2795,2795,2795,0
20240308,101700,137989490,2795,2795,2795,2795,69
20240308,101600,137796635,2800,2795,2800,2795,141
20240308,101500,137402530,2785,2785,2785,2785,500
20240308,101400,136010030,2785,2795,2795,2785,1471
20240308,101300,131906480,2800,2795,2800,2795,763
20240308,101200,129773885,2795,2800,2800,2795,504
20240308,101100,128365185,2800,2800,2800,2800,2
20240308,101000,128359585,2800,2800,2800,2800,0
20240308,100900,128359585,2800,2800,2800,2800,0
20240308,100800,128359585,2800,2800,2800,2800,38
20240308,100700,128253185,2795,2800,2800,2795,89
20240308,100600,128004030,2800,2810,2810,2800,3155
20240308,100500,119170020,2810,2810,2810,2810,63
20240308,100400,118992990,2810,2810,2810,2810,0
20240308,100300,118992990,2810,2810,2810,2810,2
20240308,100200,118987370,2815,2810,2815,2800,654
20240308,100100,117150120,2815,2815,2815,2815,5
20240308,100000,117136045,2815,2815,2815,2815,504
20240308,095900,115717285,2820,2825,2825,2820,300
20240308,095800,114870785,2825,2825,2825,2825,300
20240308,095700,114023285,2825,2830,2830,2825,4093
20240308,095600,102445470,2830,2830,2835,2830,54
20240308,095500,102292640,2825,2825,2825,2825,1
20240308,095400,102289815,2820,2840,2840,2820,3124
20240308,095300,93439410,2840,2840,2840,2835,355
20240308,095200,92431225,2840,2840,2840,2840,657
20240308,095100,90565345,2840,2800,2840,2800,13883
20240308,095000,51468180,2800,2800,2800,2800,332
20240308,094900,50538580,2800,2800,2800,2800,727
20240308,094800,48502980,2800,2800,2800,2800,2011
20240308,094700,42872180,2795,2795,2795,2795,0
20240308,094600,42872180,2795,2795,2795,2795,0
20240308,094500,42872180,2795,2795,2795,2795,139
20240308,094400,42483675,2795,2795,2795,2795,0
20240308,094300,42483675,2795,2795,2795,2795,2
20240308,094200,42478085,2800,2800,2800,2800,2
20240308,094100,42472485,2800,2795,2800,2795,13
20240308,094000,42436105,2800,2795,2800,2795,12
20240308,093900,42402535,2795,2800,2800,2795,102
20240308,093800,42116950,2800,2800,2800,2800,52
20240308,093700,41971350,2800,2795,2800,2790,8
20240308,093600,41948995,2800,2800,2800,2800,0
20240308,093500,41948995,2800,2800,2800,2800,0
20240308,093400,41948995,2800,2800,2800,2800,1402
20240308,093300,38023395,2795,2795,2795,2795,8
20240308,093200,38001035,2790,2790,2790,2790,5
20240308,093100,37987085,2795,2790,2795,2790,88
20240308,093000,37741170,2790,2790,2790,2790,156
20240308,092900,37305930,2795,2795,2795,2795,100
20240308,092800,37026430,2795,2800,2800,2795,125
20240308,092700,36676450,2800,2800,2800,2800,214
20240308,092600,36077250,2800,2800,2800,2800,101
20240308,092500,35794450,2810,2805,2810,2805,300
20240308,092400,34951715,2800,2800,2800,2800,9
20240308,092300,34926515,2795,2795,2795,2790,83
20240308,092200,34694935,2790,2790,2790,2790,305
20240308,092100,33843985,2790,2790,2790,2790,29
20240308,092000,33763075,2790,2800,2800,2790,741
20240308,091900,31693910,2800,2800,2800,2800,203
20240308,091800,31125510,2805,2805,2805,2805,1
20240308,091700,31122705,2800,2800,2800,2800,1
20240308,091600,31119905,2805,2805,2805,2805,130
20240308,091500,30755255,2800,2810,2810,2800,3001
20240308,091400,22352445,2810,2810,2810,2810,0
20240308,091300,22352445,2810,2800,2810,2800,985
20240308,091200,19590685,2800,2805,2805,2800,49
20240308,091100,19453465,2805,2810,2810,2805,973
20240308,091000,16719540,2820,2815,2820,2810,181
20240308,090900,16210580,2810,2810,2810,2810,26
20240308,090800,16137520,2815,2815,2815,2815,10
20240308,090700,16109370,2815,2810,2815,2810,725
20240308,090600,14072095,2810,2805,2810,2805,684
20240308,090500,12153455,2810,2810,2810,2810,720
20240308,090400,10130255,2810,2805,2810,2805,424
20240308,090300,8940885,2800,2795,2800,2795,308
20240308,090200,8078555,2795,2785,2795,2785,6
20240308,090100,8061805,2765,2765,2765,2765,1
20240308,090000,8059040,2780,2760,2780,2760,2903