stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,211700,1351276830,2975,2975,2975,2975,11823
20240314,211600,1351276830,2975,2975,2975,2975,0
20240314,211500,1351276830,2975,2975,2975,2975,0
20240314,211400,1351276830,2975,2975,2975,2975,0
20240314,211300,1351276830,2975,2975,2975,2975,0
20240314,211200,1351276830,2975,2975,2975,2975,0
20240314,211100,1351276830,2975,2975,2975,2975,0
20240314,211000,1351276830,2975,2975,2975,2975,0
20240314,210900,1351276830,2975,2975,2975,2975,0
20240314,210800,1351276830,2975,2975,2975,2975,0
20240314,210700,1351276830,2975,2975,2975,2975,0
20240314,210600,1351276830,2975,2975,2975,2975,0
20240314,210500,1351276830,2975,2975,2975,2975,0
20240314,210400,1351276830,2975,2975,2975,2975,0
20240314,210300,1351276830,2975,2975,2975,2975,0
20240314,210200,1351276830,2975,2975,2975,2975,0
20240314,210100,1351276830,2975,2975,2975,2975,0
20240314,210000,1351276830,2975,2975,2975,2975,0
20240314,205900,1351276830,2975,2975,2975,2975,0
20240314,205800,1351276830,2975,2975,2975,2975,0
20240314,205700,1351276830,2975,2975,2975,2975,0
20240314,205600,1351276830,2975,2975,2975,2975,0
20240314,205500,1351276830,2975,2975,2975,2975,0
20240314,205400,1351276830,2975,2975,2975,2975,0
20240314,205300,1351276830,2975,2975,2975,2975,0
20240314,205200,1351276830,2975,2975,2975,2975,0
20240314,205100,1351276830,2975,2975,2975,2975,0
20240314,205000,1351276830,2975,2975,2975,2975,0
20240314,204900,1351276830,2975,2975,2975,2975,0
20240314,204800,1351276830,2975,2975,2975,2975,0
20240314,204700,1351276830,2975,2975,2975,2975,11823
20240314,204600,1351276830,2975,2975,2975,2975,0
20240314,204500,1351276830,2975,2975,2975,2975,0
20240314,204400,1351276830,2975,2975,2975,2975,0
20240314,204300,1351276830,2975,2975,2975,2975,0
20240314,204200,1351276830,2975,2975,2975,2975,0
20240314,204100,1351276830,2975,2975,2975,2975,0
20240314,204000,1351276830,2975,2975,2975,2975,0
20240314,203900,1351276830,2975,2975,2975,2975,0
20240314,203800,1351276830,2975,2975,2975,2975,0
20240314,203700,1351276830,2975,2975,2975,2975,0
20240314,203600,1351276830,2975,2975,2975,2975,0
20240314,203500,1351276830,2975,2975,2975,2975,0
20240314,203400,1351276830,2975,2975,2975,2975,0
20240314,203300,1351276830,2975,2975,2975,2975,0
20240314,203200,1351276830,2975,2975,2975,2975,0
20240314,203100,1351276830,2975,2975,2975,2975,0
20240314,203000,1351276830,2975,2975,2975,2975,0
20240314,202900,1351276830,2975,2975,2975,2975,0
20240314,202800,1351276830,2975,2975,2975,2975,0
20240314,202700,1351276830,2975,2975,2975,2975,0
20240314,202600,1351276830,2975,2975,2975,2975,0
20240314,202500,1351276830,2975,2975,2975,2975,0
20240314,202400,1351276830,2975,2975,2975,2975,0
20240314,202300,1351276830,2975,2975,2975,2975,0
20240314,202200,1351276830,2975,2975,2975,2975,0
20240314,202100,1351276830,2975,2975,2975,2975,0
20240314,202000,1351276830,2975,2975,2975,2975,0
20240314,201900,1351276830,2975,2975,2975,2975,0
20240314,201800,1351276830,2975,2975,2975,2975,0
20240314,201700,1351276830,2975,2975,2975,2975,11823
20240314,201600,1351276830,2975,2975,2975,2975,0
20240314,201500,1351276830,2975,2975,2975,2975,0
20240314,201400,1351276830,2975,2975,2975,2975,0
20240314,201300,1351276830,2975,2975,2975,2975,0
20240314,201200,1351276830,2975,2975,2975,2975,0
20240314,201100,1351276830,2975,2975,2975,2975,0
20240314,201000,1351276830,2975,2975,2975,2975,0
20240314,200900,1351276830,2975,2975,2975,2975,0
20240314,200800,1351276830,2975,2975,2975,2975,0
20240314,200700,1351276830,2975,2975,2975,2975,0
20240314,200600,1351276830,2975,2975,2975,2975,0
20240314,200500,1351276830,2975,2975,2975,2975,0
20240314,200400,1351276830,2975,2975,2975,2975,0
20240314,200300,1351276830,2975,2975,2975,2975,0
20240314,200200,1351276830,2975,2975,2975,2975,0
20240314,200100,1351276830,2975,2975,2975,2975,0
20240314,200000,1351276830,2975,2975,2975,2975,0
20240314,195900,1351276830,2975,2975,2975,2975,0
20240314,195800,1351276830,2975,2975,2975,2975,0
20240314,195700,1351276830,2975,2975,2975,2975,0
20240314,195600,1351276830,2975,2975,2975,2975,0
20240314,195500,1351276830,2975,2975,2975,2975,0
20240314,195400,1351276830,2975,2975,2975,2975,0
20240314,195300,1351276830,2975,2975,2975,2975,0
20240314,195200,1351276830,2975,2975,2975,2975,0
20240314,195100,1351276830,2975,2975,2975,2975,0
20240314,195000,1351276830,2975,2975,2975,2975,0
20240314,194900,1351276830,2975,2975,2975,2975,0
20240314,194800,1351276830,2975,2975,2975,2975,0
20240314,194700,1351276830,2975,2975,2975,2975,11823
20240314,194600,1351276830,2975,2975,2975,2975,0
20240314,194500,1351276830,2975,2975,2975,2975,0
20240314,194400,1351276830,2975,2975,2975,2975,0
20240314,194300,1351276830,2975,2975,2975,2975,0
20240314,194200,1351276830,2975,2975,2975,2975,0
20240314,194100,1351276830,2975,2975,2975,2975,0
20240314,194000,1351276830,2975,2975,2975,2975,0
20240314,193900,1351276830,2975,2975,2975,2975,0
20240314,193800,1351276830,2975,2975,2975,2975,0
20240314,193700,1351276830,2975,2975,2975,2975,0
20240314,193600,1351276830,2975,2975,2975,2975,0
20240314,193500,1351276830,2975,2975,2975,2975,0
20240314,193400,1351276830,2975,2975,2975,2975,0
20240314,193300,1351276830,2975,2975,2975,2975,0
20240314,193200,1351276830,2975,2975,2975,2975,0
20240314,193100,1351276830,2975,2975,2975,2975,0
20240314,193000,1351276830,2975,2975,2975,2975,0
20240314,192900,1351276830,2975,2975,2975,2975,0
20240314,192800,1351276830,2975,2975,2975,2975,0
20240314,192700,1351276830,2975,2975,2975,2975,0
20240314,192600,1351276830,2975,2975,2975,2975,0
20240314,192500,1351276830,2975,2975,2975,2975,0
20240314,192400,1351276830,2975,2975,2975,2975,0
20240314,192300,1351276830,2975,2975,2975,2975,0
20240314,192200,1351276830,2975,2975,2975,2975,0
20240314,192100,1351276830,2975,2975,2975,2975,0
20240314,192000,1351276830,2975,2975,2975,2975,0
20240314,191900,1351276830,2975,2975,2975,2975,0
20240314,191800,1351276830,2975,2975,2975,2975,0
20240314,191700,1351276830,2975,2975,2975,2975,11823
20240314,191600,1351276830,2975,2975,2975,2975,0
20240314,191500,1351276830,2975,2975,2975,2975,0
20240314,191400,1351276830,2975,2975,2975,2975,0
20240314,191300,1351276830,2975,2975,2975,2975,0
20240314,191200,1351276830,2975,2975,2975,2975,0
20240314,191100,1351276830,2975,2975,2975,2975,0
20240314,191000,1351276830,2975,2975,2975,2975,0
20240314,190900,1351276830,2975,2975,2975,2975,0
20240314,190800,1351276830,2975,2975,2975,2975,0
20240314,190700,1351276830,2975,2975,2975,2975,0
20240314,190600,1351276830,2975,2975,2975,2975,0
20240314,190500,1351276830,2975,2975,2975,2975,0
20240314,190400,1351276830,2975,2975,2975,2975,0
20240314,190300,1351276830,2975,2975,2975,2975,0
20240314,190200,1351276830,2975,2975,2975,2975,0
20240314,190100,1351276830,2975,2975,2975,2975,0
20240314,190000,1351276830,2975,2975,2975,2975,0
20240314,185900,1351276830,2975,2975,2975,2975,0
20240314,185800,1351276830,2975,2975,2975,2975,0
20240314,185700,1351276830,2975,2975,2975,2975,0
20240314,185600,1351276830,2975,2975,2975,2975,0
20240314,185500,1351276830,2975,2975,2975,2975,0
20240314,185400,1351276830,2975,2975,2975,2975,0
20240314,185300,1351276830,2975,2975,2975,2975,0
20240314,185200,1351276830,2975,2975,2975,2975,0
20240314,185100,1351276830,2975,2975,2975,2975,0
20240314,185000,1351276830,2975,2975,2975,2975,0
20240314,184900,1351276830,2975,2975,2975,2975,0
20240314,184800,1351276830,2975,2975,2975,2975,0
20240314,184700,1351276830,2975,2975,2975,2975,11823
20240314,184600,1351276830,2975,2975,2975,2975,0
20240314,184500,1351276830,2975,2975,2975,2975,0
20240314,184400,1351276830,2975,2975,2975,2975,0
20240314,184300,1351276830,2975,2975,2975,2975,0
20240314,184200,1351276830,2975,2975,2975,2975,0
20240314,184100,1351276830,2975,2975,2975,2975,0
20240314,184000,1351276830,2975,2975,2975,2975,0
20240314,183900,1351276830,2975,2975,2975,2975,0
20240314,183800,1351276830,2975,2975,2975,2975,0
20240314,183700,1351276830,2975,2975,2975,2975,0
20240314,183600,1351276830,2975,2975,2975,2975,0
20240314,183500,1351276830,2975,2975,2975,2975,0
20240314,183400,1351276830,2975,2975,2975,2975,0
20240314,183300,1351276830,2975,2975,2975,2975,0
20240314,183200,1351276830,2975,2975,2975,2975,0
20240314,183100,1351276830,2975,2975,2975,2975,0
20240314,183000,1351276830,2975,2975,2975,2975,0
20240314,182900,1351276830,2975,2975,2975,2975,0
20240314,182800,1351276830,2975,2975,2975,2975,0
20240314,182700,1351276830,2975,2975,2975,2975,0
20240314,182600,1351276830,2975,2975,2975,2975,0
20240314,182500,1351276830,2975,2975,2975,2975,0
20240314,182400,1351276830,2975,2975,2975,2975,0
20240314,182300,1351276830,2975,2975,2975,2975,0
20240314,182200,1351276830,2975,2975,2975,2975,0
20240314,182100,1351276830,2975,2975,2975,2975,0
20240314,182000,1351276830,2975,2975,2975,2975,0
20240314,181900,1351276830,2975,2975,2975,2975,0
20240314,181800,1351276830,2975,2975,2975,2975,0
20240314,181700,1351276830,2975,2975,2975,2975,11823
20240314,181600,1351276830,2975,2975,2975,2975,0
20240314,181500,1351276830,2975,2975,2975,2975,0
20240314,181400,1351276830,2975,2975,2975,2975,0
20240314,181300,1351276830,2975,2975,2975,2975,0
20240314,181200,1351276830,2975,2975,2975,2975,0
20240314,181100,1351276830,2975,2975,2975,2975,0
20240314,181000,1351276830,2975,2975,2975,2975,0
20240314,180900,1351276830,2975,2975,2975,2975,0
20240314,180800,1351276830,2975,2975,2975,2975,0
20240314,180700,1351276830,2975,2975,2975,2975,0
20240314,180600,1351276830,2975,2975,2975,2975,0
20240314,180500,1351276830,2975,2975,2975,2975,0
20240314,180400,1351276830,2975,2975,2975,2975,0
20240314,180300,1351276830,2975,2975,2975,2975,0
20240314,180200,1351276830,2975,2975,2975,2975,0
20240314,180100,1351276830,2975,2975,2975,2975,0
20240314,180000,1351276830,2975,2975,2975,2975,0
20240314,175900,1351276830,2975,2975,2975,2975,0
20240314,175800,1351276830,2975,2975,2975,2975,0
20240314,175700,1351276830,2975,2975,2975,2975,0
20240314,175600,1351276830,2975,2975,2975,2975,0
20240314,175500,1351276830,2975,2975,2975,2975,0
20240314,175400,1351276830,2975,2975,2975,2975,0
20240314,175300,1351276830,2975,2975,2975,2975,0
20240314,175200,1351276830,2975,2975,2975,2975,0
20240314,175100,1351276830,2975,2975,2975,2975,0
20240314,175000,1351276830,2975,2975,2975,2975,0
20240314,174900,1351276830,2975,2975,2975,2975,0
20240314,174800,1351276830,2975,2975,2975,2975,0
20240314,174700,1351276830,2975,2975,2975,2975,11823
20240314,174600,1351276830,2975,2975,2975,2975,0
20240314,174500,1351276830,2975,2975,2975,2975,0
20240314,174400,1351276830,2975,2975,2975,2975,0
20240314,174300,1351276830,2975,2975,2975,2975,0
20240314,174200,1351276830,2975,2975,2975,2975,0
20240314,174100,1351276830,2975,2975,2975,2975,0
20240314,174000,1351276830,2975,2975,2975,2975,0
20240314,173900,1351276830,2975,2975,2975,2975,0
20240314,173800,1351276830,2975,2975,2975,2975,0
20240314,173700,1351276830,2975,2975,2975,2975,0
20240314,173600,1351276830,2975,2975,2975,2975,0
20240314,173500,1351276830,2975,2975,2975,2975,0
20240314,173400,1351276830,2975,2975,2975,2975,0
20240314,173300,1351276830,2975,2975,2975,2975,0
20240314,173200,1351276830,2975,2975,2975,2975,0
20240314,173100,1351276830,2975,2975,2975,2975,0
20240314,173000,1351276830,2975,2975,2975,2975,0
20240314,172900,1351276830,2975,2975,2975,2975,0
20240314,172800,1351276830,2975,2975,2975,2975,0
20240314,172700,1351276830,2975,2975,2975,2975,0
20240314,172600,1351276830,2975,2975,2975,2975,0
20240314,172500,1351276830,2975,2975,2975,2975,0
20240314,172400,1351276830,2975,2975,2975,2975,0
20240314,172300,1351276830,2975,2975,2975,2975,0
20240314,172200,1351276830,2975,2975,2975,2975,0
20240314,172100,1351276830,2975,2975,2975,2975,0
20240314,172000,1351276830,2975,2975,2975,2975,0
20240314,171900,1351276830,2975,2975,2975,2975,0
20240314,171800,1351276830,2975,2975,2975,2975,0
20240314,171700,1351276830,2975,2975,2975,2975,11823
20240314,171600,1351276830,2975,2975,2975,2975,0
20240314,171500,1351276830,2975,2975,2975,2975,0
20240314,171400,1351276830,2975,2975,2975,2975,0
20240314,171300,1351276830,2975,2975,2975,2975,0
20240314,171200,1351276830,2975,2975,2975,2975,0
20240314,171100,1351276830,2975,2975,2975,2975,0
20240314,171000,1351276830,2975,2975,2975,2975,0
20240314,170900,1351276830,2975,2975,2975,2975,0
20240314,170800,1351276830,2975,2975,2975,2975,0
20240314,170700,1351276830,2975,2975,2975,2975,0
20240314,170600,1351276830,2975,2975,2975,2975,0
20240314,170500,1351276830,2975,2975,2975,2975,0
20240314,170400,1351276830,2975,2975,2975,2975,0
20240314,170300,1351276830,2975,2975,2975,2975,0
20240314,170200,1351276830,2975,2975,2975,2975,0
20240314,170100,1351276830,2975,2975,2975,2975,0
20240314,170000,1351276830,2975,2975,2975,2975,0
20240314,165900,1351276830,2975,2975,2975,2975,0
20240314,165800,1351276830,2975,2975,2975,2975,0
20240314,165700,1351276830,2975,2975,2975,2975,0
20240314,165600,1351276830,2975,2975,2975,2975,0
20240314,165500,1351276830,2975,2975,2975,2975,0
20240314,165400,1351276830,2975,2975,2975,2975,0
20240314,165300,1351276830,2975,2975,2975,2975,0
20240314,165200,1351276830,2975,2975,2975,2975,0
20240314,165100,1351276830,2975,2975,2975,2975,0
20240314,165000,1351276830,2975,2975,2975,2975,0
20240314,164900,1351276830,2975,2975,2975,2975,0
20240314,164800,1351276830,2975,2975,2975,2975,0
20240314,164700,1351276830,2975,2975,2975,2975,11823
20240314,164600,1351276830,2975,2975,2975,2975,0
20240314,164500,1351276830,2975,2975,2975,2975,0
20240314,164400,1351276830,2975,2975,2975,2975,0
20240314,164300,1351276830,2975,2975,2975,2975,0
20240314,164200,1351276830,2975,2975,2975,2975,0
20240314,164100,1351276830,2975,2975,2975,2975,0
20240314,164000,1351276830,2975,2975,2975,2975,0
20240314,163900,1351276830,2975,2975,2975,2975,0
20240314,163800,1351276830,2975,2975,2975,2975,0
20240314,163700,1351276830,2975,2975,2975,2975,0
20240314,163600,1351276830,2975,2975,2975,2975,0
20240314,163500,1351276830,2975,2975,2975,2975,0
20240314,163400,1351276830,2975,2975,2975,2975,0
20240314,163300,1351276830,2975,2975,2975,2975,0
20240314,163200,1351276830,2975,2975,2975,2975,0
20240314,163100,1351276830,2975,2975,2975,2975,0
20240314,163000,1351276830,2975,2975,2975,2975,0
20240314,162900,1351276830,2975,2975,2975,2975,0
20240314,162800,1351276830,2975,2975,2975,2975,0
20240314,162700,1351276830,2975,2975,2975,2975,0
20240314,162600,1351276830,2975,2975,2975,2975,0
20240314,162500,1351276830,2975,2975,2975,2975,0
20240314,162400,1351276830,2975,2975,2975,2975,0
20240314,162300,1351276830,2975,2975,2975,2975,0
20240314,162200,1351276830,2975,2975,2975,2975,0
20240314,162100,1351276830,2975,2975,2975,2975,0
20240314,162000,1351276830,2975,2975,2975,2975,0
20240314,161900,1351276830,2975,2975,2975,2975,0
20240314,161800,1351276830,2975,2975,2975,2975,0
20240314,161700,1351276830,2975,2975,2975,2975,11823
20240314,161600,1351276830,2975,2975,2975,2975,0
20240314,161500,1351276830,2975,2975,2975,2975,0
20240314,161400,1351276830,2975,2975,2975,2975,0
20240314,161300,1351276830,2975,2975,2975,2975,0
20240314,161200,1351276830,2975,2975,2975,2975,0
20240314,161100,1351276830,2975,2975,2975,2975,0
20240314,161000,1351276830,2975,2975,2975,2975,0
20240314,160900,1351276830,2975,2975,2975,2975,0
20240314,160800,1351276830,2975,2975,2975,2975,0
20240314,160700,1351276830,2975,2975,2975,2975,0
20240314,160600,1351276830,2975,2975,2975,2975,0
20240314,160500,1351276830,2975,2975,2975,2975,0
20240314,160400,1351276830,2975,2975,2975,2975,0
20240314,160300,1351276830,2975,2975,2975,2975,0
20240314,160200,1351276830,2975,2975,2975,2975,0
20240314,160100,1351276830,2975,2975,2975,2975,0
20240314,160000,1351276830,2975,2975,2975,2975,0
20240314,155900,1351276830,2975,2975,2975,2975,0
20240314,155800,1351276830,2975,2975,2975,2975,0
20240314,155700,1351276830,2975,2975,2975,2975,0
20240314,155600,1351276830,2975,2975,2975,2975,0
20240314,155500,1351276830,2975,2975,2975,2975,0
20240314,155400,1351276830,2975,2975,2975,2975,0
20240314,155300,1351276830,2975,2975,2975,2975,0
20240314,155200,1351276830,2975,2975,2975,2975,0
20240314,155100,1351276830,2975,2975,2975,2975,0
20240314,155000,1351276830,2975,2975,2975,2975,0
20240314,154900,1351276830,2975,2975,2975,2975,0
20240314,154800,1351276830,2975,2975,2975,2975,0
20240314,154700,1351276830,2975,2975,2975,2975,11823
20240314,154600,1351276830,2975,2975,2975,2975,0
20240314,154500,1351276830,2975,2975,2975,2975,0
20240314,154400,1351276830,2975,2975,2975,2975,0
20240314,154300,1351276830,2975,2975,2975,2975,0
20240314,154200,1351276830,2975,2975,2975,2975,0
20240314,154100,1351276830,2975,2975,2975,2975,0
20240314,154000,1351276830,2975,2975,2975,2975,0
20240314,153900,1351276830,2975,2975,2975,2975,0
20240314,153800,1351276830,2975,2975,2975,2975,0
20240314,153700,1351276830,2975,2975,2975,2975,0
20240314,153600,1351276830,2975,2975,2975,2975,0
20240314,153500,1351276830,2975,2975,2975,2975,0
20240314,153400,1351276830,2975,2975,2975,2975,0
20240314,153300,1351276830,2975,2975,2975,2975,0
20240314,153200,1351276830,2975,2975,2975,2975,0
20240314,153100,1351276830,2975,2975,2975,2975,0
20240314,153000,1351276830,2975,2975,2975,2975,11823
20240314,152900,1316103405,2995,2995,2995,2995,0
20240314,152800,1316103405,2995,2995,2995,2995,0
20240314,152700,1316103405,2995,2995,2995,2995,0
20240314,152600,1316103405,2995,2995,2995,2995,0
20240314,152500,1316103405,2995,2995,2995,2995,0
20240314,152400,1316103405,2995,2995,2995,2995,0
20240314,152300,1316103405,2995,2995,2995,2995,0
20240314,152200,1316103405,2995,2995,2995,2995,0
20240314,152100,1316103405,2995,2995,2995,2995,0
20240314,152000,1316103405,2995,2995,2995,2995,0
20240314,151900,1316103405,2995,2990,2995,2980,4021
20240314,151800,1304109235,2975,2980,2980,2975,808
20240314,151700,1301703380,2995,2975,2995,2975,2147
20240314,151600,1295311035,2995,2995,2995,2995,2
20240314,151500,1295305045,2970,2980,2995,2970,9031
20240314,151400,1268454145,2995,2995,2995,2995,10
20240314,151300,1268424195,2995,2980,2995,2980,283
20240314,151200,1267580815,2980,2985,2995,2980,651
20240314,151100,1265638400,2980,2985,2985,2980,1614
20240314,151000,1260828070,2985,2985,2985,2985,72
20240314,150900,1260613150,2985,2985,2985,2985,1
20240314,150800,1260610165,2975,2980,2980,2975,3014
20240314,150700,1251628480,2980,2985,2985,2980,105
20240314,150600,1251315575,2975,2980,2980,2975,1000
20240314,150500,1248340570,2975,2975,2975,2975,0
20240314,150400,1248340570,2975,2975,2975,2975,0
20240314,150300,1248340570,2975,2985,2990,2970,8071
20240314,150200,1224338150,2985,2985,2985,2985,384
20240314,150100,1223191910,2985,2985,2985,2985,1151
20240314,150000,1219756175,2980,2980,2980,2980,10
20240314,145900,1219726375,2975,2980,2980,2975,5
20240314,145800,1219711490,2995,2995,2995,2995,0
20240314,145700,1219711490,2995,2995,2995,2995,0
20240314,145600,1219711490,2995,2990,2995,2990,1000
20240314,145500,1216720440,2975,2975,2975,2975,0
20240314,145400,1216720440,2975,2980,2980,2975,5674
20240314,145300,1199822085,2985,2985,2985,2985,1015
20240314,145200,1196792310,2985,2985,2985,2985,0
20240314,145100,1196792310,2985,2985,2985,2985,0
20240314,145000,1196792310,2985,2985,2985,2985,1
20240314,144900,1196789325,2985,2985,2985,2985,500
20240314,144800,1195296825,2985,2985,2985,2985,0
20240314,144700,1195296825,2985,2980,2985,2980,1041
20240314,144600,1192191440,2980,2980,2980,2980,1
20240314,144500,1192188460,2985,2985,2985,2985,361
20240314,144400,1191110875,2980,2980,2980,2980,0
20240314,144300,1191110875,2980,2980,2980,2980,4360
20240314,144200,1178118075,2980,2980,2980,2980,5
20240314,144100,1178103175,2990,2990,2990,2990,8
20240314,144000,1178079255,2990,2990,2990,2990,42
20240314,143900,1177953675,2995,2990,2995,2990,100
20240314,143800,1177654290,2995,2995,2995,2995,0
20240314,143700,1177654290,2995,2995,2995,2995,0
20240314,143600,1177654290,2995,2995,2995,2995,0
20240314,143500,1177654290,2995,2980,2995,2980,166
20240314,143400,1177158940,2995,2985,2995,2985,1271
20240314,143300,1173359840,2980,2980,2980,2980,0
20240314,143200,1173359840,2980,2980,2980,2980,262
20240314,143100,1172579080,2980,2980,2980,2980,102
20240314,143000,1172275120,2980,2990,2995,2980,1275
20240314,142900,1168473970,2990,2990,2990,2990,3180
20240314,142800,1158965770,2990,2985,2990,2985,418
20240314,142700,1157718025,2985,2985,2985,2985,1
20240314,142600,1157715040,2970,2980,2980,2970,1582
20240314,142500,1153006095,2980,2980,2980,2980,123
20240314,142400,1152639555,2980,2980,2980,2980,100
20240314,142300,1152341555,2985,2980,2985,2980,101
20240314,142200,1152040570,2980,2980,2980,2980,621
20240314,142100,1150189990,2980,2980,2980,2980,0
20240314,142000,1150189990,2980,2980,2980,2980,1
20240314,141900,1150187010,2980,2990,2990,2980,263
20240314,141800,1149402160,2985,2980,2990,2980,5
20240314,141700,1149387230,2980,2980,2995,2980,1739
20240314,141600,1144204850,2980,2980,2980,2980,0
20240314,141500,1144204850,2980,2980,2980,2980,0
20240314,141400,1144204850,2980,2980,2980,2980,0
20240314,141300,1144204850,2980,2980,2980,2980,0
20240314,141200,1144204850,2980,2980,2980,2980,1
20240314,141100,1144201870,2975,2975,2975,2975,361
20240314,141000,1143127895,2975,2970,2975,2970,174
20240314,140900,1142610495,2980,2975,2980,2975,1525
20240314,140800,1138068755,2980,2985,2985,2970,10356
20240314,140700,1107281755,2985,2985,2985,2985,0
20240314,140600,1107281755,2985,2985,2985,2985,420
20240314,140500,1106028055,2985,2985,2985,2985,0
20240314,140400,1106028055,2985,2985,2985,2985,1
20240314,140300,1106025070,2985,2985,2985,2985,920
20240314,140200,1103278870,2985,2985,2985,2985,4
20240314,140100,1103266930,2985,2980,2985,2980,307
20240314,140000,1102352060,2975,2975,2975,2970,962
20240314,135900,1099493900,2975,2975,2975,2975,0
20240314,135800,1099493900,2975,2975,2975,2975,50
20240314,135700,1099345150,2975,2975,2975,2975,823
20240314,135600,1096896725,2980,2980,2980,2980,135
20240314,135500,1096494425,2985,2980,2985,2980,55
20240314,135400,1096330500,2980,2980,2980,2980,28
20240314,135300,1096247060,2985,2985,2985,2985,0
20240314,135200,1096247060,2985,2985,2985,2985,0
20240314,135100,1096247060,2985,2985,2985,2985,6
20240314,135000,1096229150,2975,2980,2980,2975,1522
20240314,134900,1091701150,2980,2980,2980,2980,0
20240314,134800,1091701150,2980,2980,2980,2980,1
20240314,134700,1091698170,2980,2980,2980,2980,39
20240314,134600,1091581950,2980,2980,2980,2980,48
20240314,134500,1091438910,2980,2980,2980,2980,26
20240314,134400,1091361430,2975,2975,2975,2975,0
20240314,134300,1091361430,2975,2975,2975,2975,0
20240314,134200,1091361430,2975,2975,2975,2975,0
20240314,134100,1091361430,2975,2975,2975,2975,100
20240314,134000,1091063930,2980,2980,2980,2980,77
20240314,133900,1090834470,2985,2985,2985,2985,0
20240314,133800,1090834470,2985,2985,2985,2985,76
20240314,133700,1090607610,2970,2970,2970,2970,0
20240314,133600,1090607610,2970,2970,2970,2970,0
20240314,133500,1090607610,2970,2980,2980,2970,1262
20240314,133400,1086854955,2980,2980,2980,2980,410
20240314,133300,1085633155,2970,2985,2985,2970,31
20240314,133200,1085540970,2985,2985,2985,2985,100
20240314,133100,1085242470,2985,2985,2985,2985,4
20240314,133000,1085230530,2985,2985,2985,2985,21
20240314,132900,1085167845,2970,2970,2970,2970,0
20240314,132800,1085167845,2970,2975,2975,2970,170
20240314,132700,1084662320,2970,2980,2980,2970,335
20240314,132600,1083664430,2985,2980,2985,2980,1250
20240314,132500,1079935930,2980,2980,2980,2980,0
20240314,132400,1079935930,2980,2980,2980,2980,120
20240314,132300,1079578330,2980,2980,2980,2980,657
20240314,132200,1077620470,2970,2980,2980,2970,937
20240314,132100,1074837540,2970,2970,2970,2970,0
20240314,132000,1074837540,2970,2970,2970,2970,200
20240314,131900,1074243540,2970,2975,2975,2970,1002
20240314,131800,1071263350,2980,2980,2980,2980,100
20240314,131700,1070965350,2980,2975,2980,2975,205
20240314,131600,1070354975,2975,2975,2975,2975,317
20240314,131500,1069411900,2975,2975,2975,2975,3
20240314,131400,1069402975,2970,2970,2970,2970,0
20240314,131300,1069402975,2970,2970,2970,2970,0
20240314,131200,1069402975,2970,2970,2970,2970,4
20240314,131100,1069391095,2970,2970,2970,2970,443
20240314,131000,1068075385,2975,2970,2975,2970,93
20240314,130900,1067799165,2970,2970,2970,2970,0
20240314,130800,1067799165,2970,2970,2970,2970,0
20240314,130700,1067799165,2970,2980,2980,2970,521
20240314,130600,1066246595,2980,2980,2980,2980,100
20240314,130500,1065948595,2980,2980,2980,2980,0
20240314,130400,1065948595,2980,2980,2980,2980,50
20240314,130300,1065799595,2980,2980,2980,2980,5
20240314,130200,1065784695,2970,2970,2970,2970,0
20240314,130100,1065784695,2970,2970,2970,2970,5
20240314,130000,1065769845,2970,2980,2980,2965,1805
20240314,125900,1060412550,2970,2970,2970,2970,500
20240314,125800,1058927550,2970,2970,2970,2970,32
20240314,125700,1058832510,2970,2970,2970,2970,0
20240314,125600,1058832510,2970,2970,2970,2970,1347
20240314,125500,1054831920,2970,2970,2970,2970,1
20240314,125400,1054828950,2970,2980,2980,2970,417
20240314,125300,1053587110,2975,2975,2975,2975,316
20240314,125200,1052647010,2975,2975,2975,2975,47
20240314,125100,1052507185,2975,2975,2975,2975,100
20240314,125000,1052209685,2975,2975,2975,2975,0
20240314,124900,1052209685,2975,2975,2975,2975,0
20240314,124800,1052209685,2975,2975,2975,2975,13
20240314,124700,1052171010,2975,2975,2975,2975,1
20240314,124600,1052168035,2980,2980,2980,2980,13
20240314,124500,1052129295,2975,2975,2975,2975,38
20240314,124400,1052016245,2975,2975,2975,2975,0
20240314,124300,1052016245,2975,2975,2975,2975,0
20240314,124200,1052016245,2975,2975,2975,2975,0
20240314,124100,1052016245,2975,2975,2975,2975,308
20240314,124000,1051099945,2975,2970,2975,2970,461
20240314,123900,1049730770,2970,2970,2970,2970,664
20240314,123800,1047758690,2970,2970,2970,2970,671
20240314,123700,1045765820,2970,2970,2970,2970,93
20240314,123600,1045489610,2965,2965,2965,2965,274
20240314,123500,1044677200,2970,2970,2970,2970,162
20240314,123400,1044196060,2970,2970,2970,2970,2543
20240314,123300,1036643350,2970,2970,2970,2970,99
20240314,123200,1036349320,2965,2965,2965,2965,0
20240314,123100,1036349320,2965,2965,2965,2965,0
20240314,123000,1036349320,2965,2970,2970,2965,2000
20240314,122900,1030419275,2965,2965,2965,2965,0
20240314,122800,1030419275,2965,2965,2965,2965,1899
20240314,122700,1024788740,2965,2970,2970,2965,2707
20240314,122600,1016749165,2970,2970,2970,2970,2200
20240314,122500,1010215165,2970,2975,2975,2970,360
20240314,122400,1009145615,2980,2980,2980,2980,300
20240314,122300,1008251615,2980,2980,2980,2980,101
20240314,122200,1007950635,2980,2975,2980,2975,2075
20240314,122100,1001774885,2970,2970,2970,2970,500
20240314,122000,1000289885,2970,2970,2970,2970,1
20240314,121900,1000286915,2975,2975,2975,2975,0
20240314,121800,1000286915,2975,2970,2975,2970,3545
20240314,121700,989750540,2975,2975,2975,2975,827
20240314,121600,987290215,2975,2975,2975,2975,1160
20240314,121500,983839215,2975,2975,2975,2975,19
20240314,121400,983782690,2975,2975,2975,2975,0
20240314,121300,983782690,2975,2975,2975,2975,27
20240314,121200,983702365,2980,2980,2980,2980,1006
20240314,121100,980704485,2980,2980,2980,2980,0
20240314,121000,980704485,2980,2985,2985,2980,61
20240314,120900,980522695,2985,2985,2985,2985,0
20240314,120800,980522695,2985,2980,2985,2975,1541
20240314,120700,975930830,2980,2975,2980,2975,10
20240314,120600,975901035,2975,2975,2975,2975,6
20240314,120500,975883185,2975,2975,2975,2975,100
20240314,120400,975585685,2975,2975,2975,2975,27
20240314,120300,975505360,2975,2975,2975,2975,0
20240314,120200,975505360,2975,2975,2975,2975,1100
20240314,120100,972232860,2975,2975,2975,2975,1365
20240314,120000,968171985,2975,2975,2975,2975,10
20240314,115900,968142235,2975,2975,2975,2975,10
20240314,115800,968112485,2975,2975,2975,2975,10
20240314,115700,968082735,2975,2975,2975,2975,10
20240314,115600,968052985,2975,2975,2980,2975,211
20240314,115500,967424760,2975,2980,2980,2975,112
20240314,115400,967091550,2975,2975,2975,2975,510
20240314,115300,965574300,2975,2975,2985,2975,12
20240314,115200,965538590,2980,2985,2985,2975,30
20240314,115100,965449110,2975,2975,2990,2975,24
20240314,115000,965377500,2980,2980,2980,2980,510
20240314,114900,963857700,2975,2980,2990,2975,228
20240314,114800,963177995,2975,2975,2975,2975,786
20240314,114700,960839645,2975,2975,2975,2975,33
20240314,114600,960741470,2975,2975,2980,2975,168
20240314,114500,960241055,2975,2980,2990,2975,966
20240314,114400,957362305,2980,2980,2980,2980,42
20240314,114300,957237145,2980,2985,2990,2980,40
20240314,114200,957117805,2985,2980,2990,2980,36
20240314,114100,957010430,2980,2980,2990,2980,150
20240314,114000,956563230,2990,2980,2990,2980,145
20240314,113900,956130470,2980,2980,2990,2980,56
20240314,113800,955963390,2990,2975,2990,2975,941
20240314,113700,953154430,2975,2980,2985,2975,112
20240314,113600,952820880,2980,2970,2980,2970,2524
20240314,113500,945301945,2975,2970,2975,2970,295
20240314,113400,944424790,2970,2970,2970,2970,182
20240314,113300,943884250,2970,2970,2970,2970,90
20240314,113200,943616950,2970,2975,2975,2970,298
20240314,113100,942731160,2975,2975,2975,2975,507
20240314,113000,941222835,2975,2970,2975,2970,182
20240314,112900,940682265,2975,2975,2975,2975,4
20240314,112800,940670365,2975,2970,2975,2970,130
20240314,112700,940284170,2970,2970,2970,2970,82
20240314,112600,940040630,2970,2970,2975,2970,153
20240314,112500,939585665,2970,2975,2975,2970,201
20240314,112400,938988690,2975,2975,2975,2975,11
20240314,112300,938955965,2975,2975,2975,2975,13
20240314,112200,938917290,2975,2975,2975,2975,1579
20240314,112100,934219765,2975,2970,2975,2970,82
20240314,112000,933976220,2970,2975,2975,2970,238
20240314,111900,933268250,2975,2975,2975,2970,2920
20240314,111800,924581360,2975,2965,2975,2965,119
20240314,111700,924227515,2965,2965,2970,2965,82
20240314,111600,923984380,2965,2975,2975,2965,92
20240314,111500,923711500,2965,2965,2975,2965,2110
20240314,111400,917443155,2965,2970,2970,2965,768
20240314,111300,915162695,2975,2970,2975,2970,51
20240314,111200,915011150,2970,2970,2970,2970,123
20240314,111100,914645840,2975,2975,2975,2975,0
20240314,111000,914645840,2975,2975,2975,2975,35
20240314,110900,914541715,2975,2975,2975,2975,37
20240314,110800,914431640,2975,2975,2975,2975,116
20240314,110700,914086540,2980,2970,2980,2970,1517
20240314,110600,909569830,2970,2970,2970,2970,1
20240314,110500,909566860,2970,2960,2970,2960,1195
20240314,110400,906021750,2960,2960,2960,2960,1085
20240314,110300,902810150,2960,2960,2960,2960,156
20240314,110200,902348390,2960,2960,2960,2960,154
20240314,110100,901892550,2965,2965,2965,2965,0
20240314,110000,901892550,2965,2960,2965,2960,27
20240314,105900,901812580,2960,2965,2965,2960,4331
20240314,105800,888987730,2960,2965,2965,2960,305
20240314,105700,888084905,2960,2960,2960,2960,474
20240314,105600,886681865,2955,2955,2965,2955,542
20240314,105500,885077770,2960,2960,2960,2960,3
20240314,105400,885068890,2955,2960,2960,2955,177
20240314,105300,884545620,2960,2960,2960,2955,815
20240314,105200,882135685,2960,2960,2960,2960,100
20240314,105100,881839685,2965,2970,2970,2960,476
20240314,105000,880430700,2960,2970,2975,2950,30821
20240314,104900,789300760,2965,2970,2970,2965,1085
20240314,104800,786078560,2975,2975,2975,2975,10
20240314,104700,786048810,2975,2965,2975,2965,6
20240314,104600,786030980,2960,2970,2975,2960,1642
20240314,104500,781163000,2960,2960,2960,2960,112
20240314,104400,780831480,2960,2960,2960,2960,240
20240314,104300,780121080,2960,2960,2960,2960,412
20240314,104200,778901560,2960,2975,2975,2960,10080
20240314,104100,749029705,2975,2975,2975,2975,0
20240314,104000,749029705,2975,2975,2975,2975,328
20240314,103900,748053905,2970,2970,2975,2970,558
20240314,103800,746396515,2970,2970,2970,2970,77
20240314,103700,746167825,2970,2980,2980,2970,146
20240314,103600,745733675,2980,2980,2980,2980,0
20240314,103500,745733675,2980,2980,2980,2980,26
20240314,103400,745656195,2980,2980,2980,2980,130
20240314,103300,745268795,2980,2980,2980,2980,2
20240314,103200,745262835,2980,2970,2980,2970,68
20240314,103100,745060245,2970,2970,2970,2970,19
20240314,103000,745003815,2970,2970,2970,2970,2285
20240314,102900,738217365,2980,2975,2980,2975,1604
20240314,102800,733444595,2970,2975,2975,2970,25
20240314,102700,733370340,2975,2975,2975,2975,335
20240314,102600,732373715,2975,2975,2975,2970,110
20240314,102500,732046970,2970,2970,2970,2970,1100
20240314,102400,728779970,2970,2975,2975,2970,2591
20240314,102300,721084690,2975,2975,2975,2975,833
20240314,102200,718606515,2970,2975,2975,2970,565
20240314,102100,716928315,2970,2980,2980,2970,144
20240314,102000,716499425,2970,2975,2975,2970,831
20240314,101900,714031100,2980,2970,2980,2970,1345
20240314,101800,710036190,2970,2975,2975,2970,323
20240314,101700,709076610,2970,2975,2975,2970,213
20240314,101600,708443740,2970,2975,2975,2970,1105
20240314,101500,705161265,2975,2975,2975,2975,765
20240314,101400,702885390,2985,2985,2985,2985,0
20240314,101300,702885390,2985,2985,2985,2985,10
20240314,101200,702855540,2970,2975,2975,2970,321
20240314,101100,701901900,2975,2980,2985,2975,9
20240314,101000,701875090,2965,2980,2980,2965,619
20240314,100900,700039155,2965,2980,2980,2960,10564
20240314,100800,668681770,2990,2990,2990,2985,38
20240314,100700,668568270,2990,2990,3000,2990,1136
20240314,100600,665171610,2990,2990,2990,2990,5
20240314,100500,665156660,2990,2990,2990,2990,0
20240314,100400,665156660,2990,2975,2990,2975,21
20240314,100300,665094065,2990,2980,2990,2980,184
20240314,100200,664545735,2990,2985,2990,2980,132
20240314,100100,664151825,2990,2985,2990,2975,1021
20240314,100000,661104200,2975,2975,2985,2970,1513
20240314,095900,656605700,2970,2970,2975,2970,3266
20240314,095800,646895525,2975,2975,2975,2975,1631
20240314,095700,642043300,2975,2980,2980,2975,186
20240314,095600,641489875,2980,2985,2985,2980,16
20240314,095500,641442180,2975,2985,2985,2975,2029
20240314,095400,635405335,2985,2985,2985,2985,11
20240314,095300,635372500,2985,2980,2985,2975,978
20240314,095200,632459720,2975,2975,2975,2975,695
20240314,095100,630392095,2975,2980,2980,2970,1381
20240314,095000,626283560,2975,2975,2975,2975,506
20240314,094900,624778210,2970,2985,2985,2970,727
20240314,094800,622618935,2985,2980,2985,2970,95
20240314,094700,622336520,2970,2980,2985,2970,14
20240314,094600,622294750,2990,2975,3005,2975,1103
20240314,094500,618990355,2960,2970,2970,2960,1371
20240314,094400,614921145,2970,2985,2985,2960,5912
20240314,094300,597413230,2960,2965,2980,2960,3434
20240314,094200,587230515,2965,2980,2980,2965,4033
20240314,094100,575268060,2980,2975,2980,2975,1286
20240314,094000,571437055,2975,2970,2980,2970,1776
20240314,093900,566161280,2970,3005,3005,2970,5564
20240314,093800,549573880,3010,3010,3010,2990,22
20240314,093700,549507940,3010,2980,3015,2980,1509
20240314,093600,544979395,2970,2970,2970,2965,5740
20240314,093500,527932330,2975,2980,2990,2975,1482
20240314,093400,523523345,2980,2990,2995,2980,2380
20240314,093300,516420795,3005,2975,3015,2975,2221
20240314,093200,509810360,2975,2980,2980,2975,3037
20240314,093100,500770345,2980,2995,2995,2980,1620
20240314,093000,495933695,2995,2995,2995,2995,9
20240314,092900,495906740,2990,3000,3010,2990,1317
20240314,092800,491958260,3000,2995,3020,2990,2130
20240314,092700,485557515,2995,2995,2995,2995,200
20240314,092600,484958515,2990,3000,3000,2985,3889
20240314,092500,473319130,3000,3015,3015,3000,4602
20240314,092400,459474635,3010,3005,3010,3005,588
20240314,092300,457705075,3000,3010,3010,2995,4078
20240314,092200,445470475,3010,3010,3020,3000,4108
20240314,092100,433134655,3020,3025,3025,3005,2511
20240314,092000,425558975,3025,2990,3040,2990,4060
20240314,091900,413340995,2985,2980,2985,2975,1512
20240314,091800,408833305,2980,2990,2995,2970,1505
20240314,091700,404351480,2995,2985,2995,2970,8293
20240314,091600,379642595,2980,2990,2990,2980,932
20240314,091500,376864400,2980,2980,2995,2980,291
20240314,091400,375997205,2970,2980,2995,2970,3073
20240314,091300,366855275,2975,2965,2975,2960,2518
20240314,091200,359377355,2970,2970,2980,2960,7940
20240314,091100,335796015,2980,3005,3005,2970,34583
20240314,091000,232590730,3005,3010,3010,3005,932
20240314,090900,229789915,3005,3000,3005,2995,2821
20240314,090800,221327330,3000,3000,3000,3000,958
20240314,090700,218453330,3010,3015,3015,2990,1762
20240314,090600,213172705,3015,3015,3015,2990,1389
20240314,090500,208997485,3000,3020,3020,2985,15322
20240314,090400,163076925,3005,3030,3035,3005,4320
20240314,090300,150046835,3030,3010,3030,3010,1830
20240314,090200,144513655,3005,3005,3010,3005,5083
20240314,090100,129222260,3005,3005,3010,2995,12861
20240314,090000,90649480,3005,3010,3030,3000,30107