stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,193800,5275849530,2790,2790,2790,2790,11568
20240307,193700,5275849530,2790,2790,2790,2790,0
20240307,193600,5275849530,2790,2790,2790,2790,0
20240307,193500,5275849530,2790,2790,2790,2790,0
20240307,193400,5275849530,2790,2790,2790,2790,0
20240307,193300,5275849530,2790,2790,2790,2790,0
20240307,193200,5275849530,2790,2790,2790,2790,0
20240307,193100,5275849530,2790,2790,2790,2790,0
20240307,193000,5275849530,2790,2790,2790,2790,0
20240307,192900,5275849530,2790,2790,2790,2790,0
20240307,192800,5275849530,2790,2790,2790,2790,0
20240307,192700,5275849530,2790,2790,2790,2790,0
20240307,192600,5275849530,2790,2790,2790,2790,0
20240307,192500,5275849530,2790,2790,2790,2790,0
20240307,192400,5275849530,2790,2790,2790,2790,0
20240307,192300,5275849530,2790,2790,2790,2790,0
20240307,192200,5275849530,2790,2790,2790,2790,0
20240307,192100,5275849530,2790,2790,2790,2790,0
20240307,192000,5275849530,2790,2790,2790,2790,0
20240307,191900,5275849530,2790,2790,2790,2790,0
20240307,191800,5275849530,2790,2790,2790,2790,0
20240307,191700,5275849530,2790,2790,2790,2790,0
20240307,191600,5275849530,2790,2790,2790,2790,0
20240307,191500,5275849530,2790,2790,2790,2790,0
20240307,191400,5275849530,2790,2790,2790,2790,0
20240307,191300,5275849530,2790,2790,2790,2790,0
20240307,191200,5275849530,2790,2790,2790,2790,0
20240307,191100,5275849530,2790,2790,2790,2790,0
20240307,191000,5275849530,2790,2790,2790,2790,0
20240307,190900,5275849530,2790,2790,2790,2790,0
20240307,190800,5275849530,2790,2790,2790,2790,11568
20240307,190700,5275849530,2790,2790,2790,2790,0
20240307,190600,5275849530,2790,2790,2790,2790,0
20240307,190500,5275849530,2790,2790,2790,2790,0
20240307,190400,5275849530,2790,2790,2790,2790,0
20240307,190300,5275849530,2790,2790,2790,2790,0
20240307,190200,5275849530,2790,2790,2790,2790,0
20240307,190100,5275849530,2790,2790,2790,2790,0
20240307,190000,5275849530,2790,2790,2790,2790,0
20240307,185900,5275849530,2790,2790,2790,2790,0
20240307,185800,5275849530,2790,2790,2790,2790,0
20240307,185700,5275849530,2790,2790,2790,2790,0
20240307,185600,5275849530,2790,2790,2790,2790,0
20240307,185500,5275849530,2790,2790,2790,2790,0
20240307,185400,5275849530,2790,2790,2790,2790,0
20240307,185300,5275849530,2790,2790,2790,2790,0
20240307,185200,5275849530,2790,2790,2790,2790,0
20240307,185100,5275849530,2790,2790,2790,2790,0
20240307,185000,5275849530,2790,2790,2790,2790,0
20240307,184900,5275849530,2790,2790,2790,2790,0
20240307,184800,5275849530,2790,2790,2790,2790,0
20240307,184700,5275849530,2790,2790,2790,2790,0
20240307,184600,5275849530,2790,2790,2790,2790,0
20240307,184500,5275849530,2790,2790,2790,2790,0
20240307,184400,5275849530,2790,2790,2790,2790,0
20240307,184300,5275849530,2790,2790,2790,2790,0
20240307,184200,5275849530,2790,2790,2790,2790,0
20240307,184100,5275849530,2790,2790,2790,2790,0
20240307,184000,5275849530,2790,2790,2790,2790,0
20240307,183900,5275849530,2790,2790,2790,2790,0
20240307,183800,5275849530,2790,2790,2790,2790,11568
20240307,183700,5275849530,2790,2790,2790,2790,0
20240307,183600,5275849530,2790,2790,2790,2790,0
20240307,183500,5275849530,2790,2790,2790,2790,0
20240307,183400,5275849530,2790,2790,2790,2790,0
20240307,183300,5275849530,2790,2790,2790,2790,0
20240307,183200,5275849530,2790,2790,2790,2790,0
20240307,183100,5275849530,2790,2790,2790,2790,0
20240307,183000,5275849530,2790,2790,2790,2790,0
20240307,182900,5275849530,2790,2790,2790,2790,0
20240307,182800,5275849530,2790,2790,2790,2790,0
20240307,182700,5275849530,2790,2790,2790,2790,0
20240307,182600,5275849530,2790,2790,2790,2790,0
20240307,182500,5275849530,2790,2790,2790,2790,0
20240307,182400,5275849530,2790,2790,2790,2790,0
20240307,182300,5275849530,2790,2790,2790,2790,0
20240307,182200,5275849530,2790,2790,2790,2790,0
20240307,182100,5275849530,2790,2790,2790,2790,0
20240307,182000,5275849530,2790,2790,2790,2790,0
20240307,181900,5275849530,2790,2790,2790,2790,0
20240307,181800,5275849530,2790,2790,2790,2790,0
20240307,181700,5275849530,2790,2790,2790,2790,0
20240307,181600,5275849530,2790,2790,2790,2790,0
20240307,181500,5275849530,2790,2790,2790,2790,0
20240307,181400,5275849530,2790,2790,2790,2790,0
20240307,181300,5275849530,2790,2790,2790,2790,0
20240307,181200,5275849530,2790,2790,2790,2790,0
20240307,181100,5275849530,2790,2790,2790,2790,0
20240307,181000,5275849530,2790,2790,2790,2790,0
20240307,180900,5275849530,2790,2790,2790,2790,0
20240307,180800,5275849530,2790,2790,2790,2790,11568
20240307,180700,5275849530,2790,2790,2790,2790,0
20240307,180600,5275849530,2790,2790,2790,2790,0
20240307,180500,5275849530,2790,2790,2790,2790,0
20240307,180400,5275849530,2790,2790,2790,2790,0
20240307,180300,5275849530,2790,2790,2790,2790,0
20240307,180200,5275849530,2790,2790,2790,2790,0
20240307,180100,5275849530,2790,2790,2790,2790,0
20240307,180000,5275849530,2790,2790,2790,2790,0
20240307,175900,5275849530,2790,2790,2790,2790,0
20240307,175800,5275849530,2790,2790,2790,2790,0
20240307,175700,5275849530,2790,2790,2790,2790,0
20240307,175600,5275849530,2790,2790,2790,2790,0
20240307,175500,5275849530,2790,2790,2790,2790,0
20240307,175400,5275849530,2790,2790,2790,2790,0
20240307,175300,5275849530,2790,2790,2790,2790,0
20240307,175200,5275849530,2790,2790,2790,2790,0
20240307,175100,5275849530,2790,2790,2790,2790,0
20240307,175000,5275849530,2790,2790,2790,2790,0
20240307,174900,5275849530,2790,2790,2790,2790,0
20240307,174800,5275849530,2790,2790,2790,2790,0
20240307,174700,5275849530,2790,2790,2790,2790,0
20240307,174600,5275849530,2790,2790,2790,2790,0
20240307,174500,5275849530,2790,2790,2790,2790,0
20240307,174400,5275849530,2790,2790,2790,2790,0
20240307,174300,5275849530,2790,2790,2790,2790,0
20240307,174200,5275849530,2790,2790,2790,2790,0
20240307,174100,5275849530,2790,2790,2790,2790,0
20240307,174000,5275849530,2790,2790,2790,2790,0
20240307,173900,5275849530,2790,2790,2790,2790,0
20240307,173800,5275849530,2790,2790,2790,2790,11568
20240307,173700,5275849530,2790,2790,2790,2790,0
20240307,173600,5275849530,2790,2790,2790,2790,0
20240307,173500,5275849530,2790,2790,2790,2790,0
20240307,173400,5275849530,2790,2790,2790,2790,0
20240307,173300,5275849530,2790,2790,2790,2790,0
20240307,173200,5275849530,2790,2790,2790,2790,0
20240307,173100,5275849530,2790,2790,2790,2790,0
20240307,173000,5275849530,2790,2790,2790,2790,0
20240307,172900,5275849530,2790,2790,2790,2790,0
20240307,172800,5275849530,2790,2790,2790,2790,0
20240307,172700,5275849530,2790,2790,2790,2790,0
20240307,172600,5275849530,2790,2790,2790,2790,0
20240307,172500,5275849530,2790,2790,2790,2790,0
20240307,172400,5275849530,2790,2790,2790,2790,0
20240307,172300,5275849530,2790,2790,2790,2790,0
20240307,172200,5275849530,2790,2790,2790,2790,0
20240307,172100,5275849530,2790,2790,2790,2790,0
20240307,172000,5275849530,2790,2790,2790,2790,0
20240307,171900,5275849530,2790,2790,2790,2790,0
20240307,171800,5275849530,2790,2790,2790,2790,0
20240307,171700,5275849530,2790,2790,2790,2790,0
20240307,171600,5275849530,2790,2790,2790,2790,0
20240307,171500,5275849530,2790,2790,2790,2790,0
20240307,171400,5275849530,2790,2790,2790,2790,0
20240307,171300,5275849530,2790,2790,2790,2790,0
20240307,171200,5275849530,2790,2790,2790,2790,0
20240307,171100,5275849530,2790,2790,2790,2790,0
20240307,171000,5275849530,2790,2790,2790,2790,0
20240307,170900,5275849530,2790,2790,2790,2790,0
20240307,170800,5275849530,2790,2790,2790,2790,11568
20240307,170700,5275849530,2790,2790,2790,2790,0
20240307,170600,5275849530,2790,2790,2790,2790,0
20240307,170500,5275849530,2790,2790,2790,2790,0
20240307,170400,5275849530,2790,2790,2790,2790,0
20240307,170300,5275849530,2790,2790,2790,2790,0
20240307,170200,5275849530,2790,2790,2790,2790,0
20240307,170100,5275849530,2790,2790,2790,2790,0
20240307,170000,5275849530,2790,2790,2790,2790,0
20240307,165900,5275849530,2790,2790,2790,2790,0
20240307,165800,5275849530,2790,2790,2790,2790,0
20240307,165700,5275849530,2790,2790,2790,2790,0
20240307,165600,5275849530,2790,2790,2790,2790,0
20240307,165500,5275849530,2790,2790,2790,2790,0
20240307,165400,5275849530,2790,2790,2790,2790,0
20240307,165300,5275849530,2790,2790,2790,2790,0
20240307,165200,5275849530,2790,2790,2790,2790,0
20240307,165100,5275849530,2790,2790,2790,2790,0
20240307,165000,5275849530,2790,2790,2790,2790,0
20240307,164900,5275849530,2790,2790,2790,2790,0
20240307,164800,5275849530,2790,2790,2790,2790,0
20240307,164700,5275849530,2790,2790,2790,2790,0
20240307,164600,5275849530,2790,2790,2790,2790,0
20240307,164500,5275849530,2790,2790,2790,2790,0
20240307,164400,5275849530,2790,2790,2790,2790,0
20240307,164300,5275849530,2790,2790,2790,2790,0
20240307,164200,5275849530,2790,2790,2790,2790,0
20240307,164100,5275849530,2790,2790,2790,2790,0
20240307,164000,5275849530,2790,2790,2790,2790,0
20240307,163900,5275849530,2790,2790,2790,2790,0
20240307,163800,5275849530,2790,2790,2790,2790,11568
20240307,163700,5275849530,2790,2790,2790,2790,0
20240307,163600,5275849530,2790,2790,2790,2790,0
20240307,163500,5275849530,2790,2790,2790,2790,0
20240307,163400,5275849530,2790,2790,2790,2790,0
20240307,163300,5275849530,2790,2790,2790,2790,0
20240307,163200,5275849530,2790,2790,2790,2790,0
20240307,163100,5275849530,2790,2790,2790,2790,0
20240307,163000,5275849530,2790,2790,2790,2790,0
20240307,162900,5275849530,2790,2790,2790,2790,0
20240307,162800,5275849530,2790,2790,2790,2790,0
20240307,162700,5275849530,2790,2790,2790,2790,0
20240307,162600,5275849530,2790,2790,2790,2790,0
20240307,162500,5275849530,2790,2790,2790,2790,0
20240307,162400,5275849530,2790,2790,2790,2790,0
20240307,162300,5275849530,2790,2790,2790,2790,0
20240307,162200,5275849530,2790,2790,2790,2790,0
20240307,162100,5275849530,2790,2790,2790,2790,0
20240307,162000,5275849530,2790,2790,2790,2790,0
20240307,161900,5275849530,2790,2790,2790,2790,0
20240307,161800,5275849530,2790,2790,2790,2790,0
20240307,161700,5275849530,2790,2790,2790,2790,0
20240307,161600,5275849530,2790,2790,2790,2790,0
20240307,161500,5275849530,2790,2790,2790,2790,0
20240307,161400,5275849530,2790,2790,2790,2790,0
20240307,161300,5275849530,2790,2790,2790,2790,0
20240307,161200,5275849530,2790,2790,2790,2790,0
20240307,161100,5275849530,2790,2790,2790,2790,0
20240307,161000,5275849530,2790,2790,2790,2790,0
20240307,160900,5275849530,2790,2790,2790,2790,0
20240307,160800,5275849530,2790,2790,2790,2790,11568
20240307,160700,5275849530,2790,2790,2790,2790,0
20240307,160600,5275849530,2790,2790,2790,2790,0
20240307,160500,5275849530,2790,2790,2790,2790,0
20240307,160400,5275849530,2790,2790,2790,2790,0
20240307,160300,5275849530,2790,2790,2790,2790,0
20240307,160200,5275849530,2790,2790,2790,2790,0
20240307,160100,5275849530,2790,2790,2790,2790,0
20240307,160000,5275849530,2790,2790,2790,2790,0
20240307,155900,5275849530,2790,2790,2790,2790,0
20240307,155800,5275849530,2790,2790,2790,2790,0
20240307,155700,5275849530,2790,2790,2790,2790,0
20240307,155600,5275849530,2790,2790,2790,2790,0
20240307,155500,5275849530,2790,2790,2790,2790,0
20240307,155400,5275849530,2790,2790,2790,2790,0
20240307,155300,5275849530,2790,2790,2790,2790,0
20240307,155200,5275849530,2790,2790,2790,2790,0
20240307,155100,5275849530,2790,2790,2790,2790,0
20240307,155000,5275849530,2790,2790,2790,2790,0
20240307,154900,5275849530,2790,2790,2790,2790,0
20240307,154800,5275849530,2790,2790,2790,2790,0
20240307,154700,5275849530,2790,2790,2790,2790,0
20240307,154600,5275849530,2790,2790,2790,2790,0
20240307,154500,5275849530,2790,2790,2790,2790,0
20240307,154400,5275849530,2790,2790,2790,2790,0
20240307,154300,5275849530,2790,2790,2790,2790,0
20240307,154200,5275849530,2790,2790,2790,2790,0
20240307,154100,5275849530,2790,2790,2790,2790,0
20240307,154000,5275849530,2790,2790,2790,2790,0
20240307,153900,5275849530,2790,2790,2790,2790,0
20240307,153800,5275849530,2790,2790,2790,2790,11568
20240307,153700,5275849530,2790,2790,2790,2790,0
20240307,153600,5275849530,2790,2790,2790,2790,0
20240307,153500,5275849530,2790,2790,2790,2790,0
20240307,153400,5275849530,2790,2790,2790,2790,0
20240307,153300,5275849530,2790,2790,2790,2790,0
20240307,153200,5275849530,2790,2790,2790,2790,0
20240307,153100,5275849530,2790,2790,2790,2790,0
20240307,153000,5275849530,2790,2790,2790,2790,11568
20240307,152900,5243574810,2775,2775,2775,2775,0
20240307,152800,5243574810,2775,2775,2775,2775,0
20240307,152700,5243574810,2775,2775,2775,2775,0
20240307,152600,5243574810,2775,2775,2775,2775,0
20240307,152500,5243574810,2775,2775,2775,2775,0
20240307,152400,5243574810,2775,2775,2775,2775,0
20240307,152300,5243574810,2775,2775,2775,2775,0
20240307,152200,5243574810,2775,2775,2775,2775,0
20240307,152100,5243574810,2775,2775,2775,2775,0
20240307,152000,5243574810,2775,2775,2775,2775,0
20240307,151900,5243574810,2775,2760,2775,2760,1565
20240307,151800,5239233955,2760,2765,2765,2760,619
20240307,151700,5237525000,2765,2770,2770,2765,516
20240307,151600,5236097850,2770,2765,2770,2765,84
20240307,151500,5235865585,2765,2760,2765,2760,419
20240307,151400,5234708800,2770,2760,2770,2760,1949
20240307,151300,5229311550,2760,2770,2770,2760,755
20240307,151200,5227227700,2770,2760,2770,2760,2635
20240307,151100,5219942395,2770,2760,2770,2760,552
20240307,151000,5218418865,2770,2770,2770,2765,825
20240307,150900,5216133705,2770,2770,2770,2755,1662
20240307,150800,5211546615,2760,2760,2760,2760,20
20240307,150700,5211491415,2770,2770,2770,2770,555
20240307,150600,5209954065,2770,2770,2770,2770,102
20240307,150500,5209671525,2770,2770,2770,2760,184
20240307,150400,5209162665,2760,2765,2765,2760,206
20240307,150300,5208594050,2770,2770,2770,2770,285
20240307,150200,5207804600,2770,2765,2775,2760,1300
20240307,150100,5204206500,2775,2775,2775,2775,225
20240307,150000,5203582125,2765,2770,2780,2765,58
20240307,145900,5203421455,2780,2770,2780,2770,1435
20240307,145800,5199439895,2770,2770,2770,2770,2101
20240307,145700,5193620125,2770,2765,2770,2765,240
20240307,145600,5192955425,2770,2765,2770,2765,441
20240307,145500,5191736040,2765,2760,2765,2760,292
20240307,145400,5190929780,2760,2760,2760,2760,142
20240307,145300,5190537860,2760,2745,2760,2745,3556
20240307,145200,5180741265,2755,2750,2755,2745,1169
20240307,145100,5177524790,2755,2745,2755,2740,4108
20240307,145000,5166263215,2755,2755,2755,2755,2
20240307,144900,5166257705,2755,2745,2755,2745,1184
20240307,144800,5163006595,2745,2755,2755,2745,136
20240307,144700,5162632175,2755,2755,2755,2755,9
20240307,144600,5162607380,2755,2745,2755,2745,2762
20240307,144500,5155020580,2750,2750,2750,2740,3001
20240307,144400,5146774340,2745,2755,2755,2745,1011
20240307,144300,5143995075,2745,2750,2750,2745,2114
20240307,144200,5138182025,2735,2740,2750,2735,1278
20240307,144100,5134680785,2735,2745,2755,2735,11658
20240307,144000,5102756555,2740,2750,2750,2740,7504
20240307,143900,5082167135,2745,2750,2750,2745,624
20240307,143800,5080451150,2755,2755,2755,2755,75
20240307,143700,5080244525,2745,2745,2755,2745,4632
20240307,143600,5067521850,2745,2745,2750,2745,14302
20240307,143500,5028262850,2750,2750,2750,2745,7958
20240307,143400,5006417360,2750,2745,2750,2745,1479
20240307,143300,5002357295,2750,2750,2750,2750,2041
20240307,143200,4996744545,2745,2755,2755,2745,1520
20240307,143100,4992564730,2750,2745,2755,2745,1060
20240307,143000,4989651230,2755,2750,2755,2745,399
20240307,142900,4988553495,2755,2750,2755,2745,5051
20240307,142800,4974688000,2755,2750,2755,2745,8682
20240307,142700,4950812480,2750,2750,2750,2750,13760
20240307,142600,4912972480,2750,2760,2760,2750,31
20240307,142500,4912887020,2760,2750,2760,2750,766
20240307,142400,4910779440,2750,2755,2760,2750,1240
20240307,142300,4907365610,2755,2755,2760,2750,17893
20240307,142200,4858067875,2755,2755,2760,2755,14
20240307,142100,4858029275,2755,2755,2760,2755,489
20240307,142000,4856682065,2755,2760,2760,2755,121
20240307,141900,4856348120,2755,2760,2765,2755,492
20240307,141800,4854992540,2755,2765,2770,2755,2633
20240307,141700,4847725450,2760,2765,2770,2760,512
20240307,141600,4846309805,2760,2765,2765,2760,628
20240307,141500,4844573885,2765,2765,2765,2765,2
20240307,141400,4844568355,2770,2760,2770,2760,979
20240307,141300,4841866235,2760,2760,2760,2760,2380
20240307,141200,4835297435,2770,2760,2770,2760,26
20240307,141100,4835225655,2770,2770,2770,2770,2
20240307,141000,4835220115,2760,2755,2760,2755,2933
20240307,140900,4827126145,2755,2760,2760,2755,2941
20240307,140800,4819008995,2760,2760,2760,2760,70
20240307,140700,4818815795,2760,2760,2760,2760,3009
20240307,140600,4810510955,2760,2765,2765,2760,680
20240307,140500,4808633655,2765,2760,2765,2760,97
20240307,140400,4808365685,2770,2760,2770,2760,1056
20240307,140300,4805449225,2770,2770,2770,2770,51
20240307,140200,4805307955,2770,2770,2770,2765,344
20240307,140100,4804356285,2770,2770,2770,2765,40
20240307,140000,4804245495,2770,2765,2770,2765,2054
20240307,135900,4798556180,2770,2770,2770,2765,103
20240307,135800,4798271370,2765,2770,2770,2765,3
20240307,135700,4798263065,2765,2760,2770,2760,1965
20240307,135600,4792839565,2770,2765,2770,2765,211
20240307,135500,4792256135,2770,2765,2770,2765,10
20240307,135400,4792228450,2770,2765,2770,2765,113
20240307,135300,4791915960,2765,2765,2770,2765,256
20240307,135200,4791208110,2770,2765,2770,2765,1164
20240307,135100,4787988885,2770,2770,2770,2770,31
20240307,135000,4787903015,2770,2770,2770,2770,502
20240307,134900,4786512475,2770,2770,2770,2765,858
20240307,134800,4784137880,2765,2760,2765,2760,52
20240307,134700,4783994335,2760,2765,2765,2760,800
20240307,134600,4781782945,2765,2770,2770,2765,1492
20240307,134500,4777657560,2770,2770,2770,2770,30
20240307,134400,4777574460,2765,2765,2765,2765,2
20240307,134300,4777568930,2765,2765,2765,2765,0
20240307,134200,4777568930,2765,2765,2765,2765,1561
20240307,134100,4773252765,2765,2770,2770,2765,3551
20240307,134000,4763427165,2765,2770,2770,2765,857
20240307,133900,4761057060,2765,2765,2765,2765,98
20240307,133800,4760786090,2765,2765,2775,2765,252
20240307,133700,4760089295,2775,2765,2775,2765,11
20240307,133600,4760058820,2765,2775,2775,2765,39
20240307,133500,4759950605,2775,2770,2775,2765,3291
20240307,133400,4750834280,2770,2770,2770,2770,516
20240307,133300,4749404960,2780,2775,2780,2775,4
20240307,133200,4749393855,2770,2775,2775,2770,1813
20240307,133100,4744362790,2770,2770,2775,2770,11
20240307,133000,4744332315,2770,2770,2775,2770,12
20240307,132900,4744299065,2775,2770,2775,2770,223
20240307,132800,4743681335,2770,2775,2775,2770,252
20240307,132700,4742982045,2775,2775,2775,2775,67
20240307,132600,4742796120,2770,2770,2770,2770,11
20240307,132500,4742765650,2770,2780,2780,2770,17
20240307,132400,4742718510,2770,2770,2775,2770,12
20240307,132300,4742685265,2770,2770,2780,2770,14
20240307,132200,4742646455,2780,2780,2780,2780,0
20240307,132100,4742646455,2780,2770,2780,2770,1985
20240307,132000,4737147985,2770,2780,2780,2770,229
20240307,131900,4736512510,2780,2780,2780,2780,36
20240307,131800,4736412430,2780,2780,2780,2780,112
20240307,131700,4736101070,2780,2780,2780,2780,87
20240307,131600,4735859210,2780,2770,2780,2770,204
20240307,131500,4735293100,2775,2770,2780,2770,1336
20240307,131400,4731592335,2770,2780,2785,2770,752
20240307,131300,4729506710,2780,2785,2785,2780,3743
20240307,131200,4719095955,2785,2785,2785,2785,250
20240307,131100,4718399705,2785,2785,2785,2785,2117
20240307,131000,4712503860,2785,2785,2785,2780,779
20240307,130900,4710334665,2785,2785,2785,2785,286
20240307,130800,4709538155,2785,2785,2785,2785,1988
20240307,130700,4704001575,2785,2785,2785,2785,56
20240307,130600,4703845615,2785,2785,2785,2785,110
20240307,130500,4703539265,2785,2780,2785,2780,1423
20240307,130400,4699580300,2780,2780,2780,2780,246
20240307,130300,4698896420,2780,2780,2780,2770,511
20240307,130200,4697480840,2770,2770,2770,2765,14571
20240307,130100,4657125980,2770,2770,2770,2765,789
20240307,130000,4654940820,2770,2765,2770,2765,2724
20240307,125900,4647407845,2770,2765,2770,2765,318
20240307,125800,4646527375,2765,2760,2765,2760,231
20240307,125700,4645888760,2765,2765,2765,2765,40
20240307,125600,4645778160,2760,2760,2760,2760,2521
20240307,125500,4638820200,2760,2765,2765,2760,57
20240307,125400,4638662845,2765,2765,2765,2765,1
20240307,125300,4638660080,2765,2760,2765,2760,88
20240307,125200,4638417110,2765,2765,2765,2765,507
20240307,125100,4637015255,2765,2760,2765,2760,3172
20240307,125000,4628260530,2760,2760,2760,2760,1856
20240307,124900,4623137970,2760,2755,2760,2755,1354
20240307,124800,4619401130,2755,2755,2755,2755,100
20240307,124700,4619125630,2755,2755,2755,2755,694
20240307,124600,4617213660,2755,2760,2760,2755,1653
20240307,124500,4612654640,2760,2755,2760,2755,6615
20240307,124400,4594430265,2755,2755,2755,2750,1673
20240307,124300,4589822875,2755,2750,2755,2750,850
20240307,124200,4587482030,2755,2755,2755,2750,1470
20240307,124100,4583434715,2750,2750,2750,2750,161
20240307,124000,4582991965,2750,2750,2755,2750,1996
20240307,123900,4577502260,2750,2755,2755,2750,1410
20240307,123800,4573623650,2755,2755,2755,2755,1250
20240307,123700,4570179900,2755,2755,2755,2755,1197
20240307,123600,4566882165,2755,2760,2760,2755,2558
20240307,123500,4559834755,2760,2760,2760,2760,1786
20240307,123400,4554905395,2760,2765,2765,2760,194
20240307,123300,4554369950,2765,2760,2765,2760,177
20240307,123200,4553881425,2760,2760,2760,2760,800
20240307,123100,4551673425,2755,2760,2760,2755,1003
20240307,123000,4548907660,2755,2755,2755,2755,913
20240307,122900,4546392345,2760,2760,2760,2760,666
20240307,122800,4544554185,2755,2765,2765,2755,795
20240307,122700,4542360165,2770,2765,2770,2765,1001
20240307,122600,4539588105,2765,2755,2765,2755,35
20240307,122500,4539491670,2755,2755,2755,2755,4014
20240307,122400,4528433100,2755,2755,2765,2755,772
20240307,122300,4526306230,2755,2760,2760,2755,9492
20240307,122200,4500141305,2760,2765,2765,2760,41
20240307,122100,4500027945,2770,2760,2770,2760,1005
20240307,122000,4497254095,2770,2765,2770,2760,1195
20240307,121900,4493947660,2770,2770,2770,2770,697
20240307,121800,4492016970,2770,2770,2770,2770,103
20240307,121700,4491731660,2760,2765,2770,2760,5886
20240307,121600,4475481670,2770,2765,2770,2765,378
20240307,121500,4474434625,2765,2765,2765,2765,101
20240307,121400,4474155360,2765,2765,2765,2765,710
20240307,121300,4472192210,2765,2765,2770,2765,750
20240307,121200,4470118435,2765,2765,2765,2765,100
20240307,121100,4469841935,2770,2770,2770,2770,1
20240307,121000,4469839165,2770,2770,2770,2770,3
20240307,120900,4469830855,2765,2765,2770,2765,407
20240307,120800,4468705485,2765,2760,2765,2760,1049
20240307,120700,4465809475,2765,2765,2765,2765,4209
20240307,120600,4454171590,2770,2770,2770,2765,302
20240307,120500,4453335550,2770,2770,2770,2765,3135
20240307,120400,4444666670,2770,2770,2770,2765,1382
20240307,120300,4440841530,2770,2770,2770,2770,93
20240307,120200,4440583920,2770,2775,2775,2770,5756
20240307,120100,4424639680,2770,2770,2770,2765,2490
20240307,120000,4417747050,2770,2765,2770,2765,501
20240307,115900,4416361780,2765,2770,2770,2765,102
20240307,115800,4416079245,2770,2770,2770,2770,3577
20240307,115700,4406170955,2775,2770,2775,2770,167
20240307,115600,4405708330,2770,2775,2775,2770,1002
20240307,115500,4402932780,2775,2770,2775,2770,3181
20240307,115400,4394118880,2775,2780,2780,2775,1973
20240307,115300,4388641805,2780,2770,2780,2770,2
20240307,115200,4388636255,2775,2780,2780,2775,450
20240307,115100,4387387405,2780,2780,2780,2775,372
20240307,115000,4386354100,2780,2780,2780,2775,2066
20240307,114900,4380620620,2775,2775,2775,2775,500
20240307,114800,4379233120,2780,2780,2780,2775,2149
20240307,114700,4373269635,2775,2775,2775,2775,306
20240307,114600,4372420485,2780,2775,2780,2775,2210
20240307,114500,4366286710,2775,2780,2780,2775,1458
20240307,114400,4362234215,2775,2780,2780,2775,471
20240307,114300,4360926690,2780,2775,2780,2775,1151
20240307,114200,4357732655,2775,2785,2785,2775,2501
20240307,114100,4350789635,2780,2780,2780,2775,1069
20240307,114000,4347817910,2775,2775,2785,2775,116
20240307,113900,4347494965,2775,2780,2785,2775,760
20240307,113800,4345381920,2780,2775,2785,2775,1237
20240307,113700,4341943000,2780,2785,2790,2780,5281
20240307,113600,4327252090,2785,2785,2785,2785,200
20240307,113500,4326695090,2785,2790,2790,2785,36
20240307,113400,4326594655,2785,2790,2790,2785,90
20240307,113300,4326343565,2790,2785,2790,2785,1212
20240307,113200,4322964585,2785,2785,2785,2780,388
20240307,113100,4321884670,2780,2785,2790,2780,8154
20240307,113000,4299192265,2785,2790,2790,2785,3273
20240307,112900,4290076745,2790,2790,2790,2785,1329
20240307,112800,4286369035,2790,2780,2795,2780,555
20240307,112700,4284822865,2780,2780,2790,2780,889
20240307,112600,4282344745,2780,2785,2790,2780,5144
20240307,112500,4268043565,2790,2780,2790,2780,1077
20240307,112400,4265047770,2780,2780,2785,2780,1738
20240307,112300,4260216125,2785,2790,2790,2785,3273
20240307,112200,4251100675,2785,2785,2785,2785,207
20240307,112100,4250524180,2790,2785,2790,2785,699
20240307,112000,4248577460,2785,2790,2790,2785,1055
20240307,111900,4245634185,2790,2785,2790,2785,102
20240307,111800,4245350110,2790,2790,2790,2785,1571
20240307,111700,4240968520,2790,2790,2790,2790,597
20240307,111600,4239302890,2785,2780,2785,2780,1378
20240307,111500,4235470525,2780,2785,2785,2780,19
20240307,111400,4235417615,2785,2785,2790,2785,2816
20240307,111300,4227575050,2790,2785,2790,2775,1031
20240307,111200,4224700160,2790,2785,2790,2775,13006
20240307,111100,4188565925,2790,2795,2795,2790,306
20240307,111000,4187712180,2780,2790,2795,2780,9414
20240307,110900,4161488435,2795,2795,2795,2795,30
20240307,110800,4161404585,2795,2795,2795,2795,104
20240307,110700,4161113905,2795,2790,2795,2790,1353
20240307,110600,4157336245,2790,2790,2790,2790,5
20240307,110500,4157322295,2780,2780,2785,2780,205
20240307,110400,4156752125,2780,2795,2795,2780,1232
20240307,110300,4153326910,2795,2780,2795,2780,2257
20240307,110200,4147050380,2780,2780,2785,2780,495
20240307,110100,4145671910,2780,2790,2790,2780,5290
20240307,110000,4130952455,2780,2780,2785,2780,3035
20240307,105900,4122509325,2780,2790,2790,2780,13243
20240307,105800,4085643080,2790,2805,2805,2790,8561
20240307,105700,4061719725,2800,2800,2800,2795,1473
20240307,105600,4057597825,2800,2800,2805,2795,2166
20240307,105500,4051533520,2800,2805,2805,2800,1373
20240307,105400,4047689115,2800,2800,2800,2795,939
20240307,105300,4045060165,2800,2800,2800,2800,2295
20240307,105200,4038634165,2800,2795,2800,2795,1072
20240307,105100,4035632915,2800,2795,2800,2785,7601
20240307,105000,4014429155,2795,2800,2800,2790,5237
20240307,104900,3999791795,2795,2800,2800,2795,6801
20240307,104800,3980775260,2800,2805,2805,2800,431
20240307,104700,3979566630,2805,2805,2805,2805,324
20240307,104600,3978657810,2805,2800,2805,2800,4781
20240307,104500,3965265970,2805,2790,2805,2790,666
20240307,104400,3963405080,2790,2800,2805,2790,31387
20240307,104300,3875671745,2805,2805,2805,2800,10545
20240307,104200,3846102255,2805,2810,2815,2805,10258
20240307,104100,3817292625,2810,2810,2815,2810,619
20240307,104000,3815552735,2810,2815,2815,2810,10218
20240307,103900,3786809410,2820,2820,2820,2820,6330
20240307,103800,3768958810,2820,2820,2825,2820,13829
20240307,103700,3729959930,2825,2835,2835,2825,8020
20240307,103600,3707302655,2830,2830,2830,2825,77
20240307,103500,3707084755,2830,2830,2830,2825,1168
20240307,103400,3703779325,2825,2825,2830,2825,7094
20240307,103300,3683738745,2825,2825,2835,2825,1584
20240307,103200,3679253575,2825,2825,2825,2825,471
20240307,103100,3677923000,2825,2835,2835,2825,25779
20240307,103000,3605042670,2835,2835,2840,2835,3528
20240307,102900,3595040730,2835,2840,2840,2835,7115
20240307,102800,3574869640,2835,2840,2840,2835,3494
20240307,102700,3564946925,2845,2845,2845,2845,469
20240307,102600,3563612620,2845,2845,2845,2840,182
20240307,102500,3563095015,2840,2840,2840,2840,2938
20240307,102400,3554751095,2840,2845,2845,2835,5256
20240307,102300,3539842555,2840,2845,2850,2840,10857
20240307,102200,3508969840,2840,2840,2845,2835,4997
20240307,102100,3494778550,2845,2845,2845,2830,822
20240307,102000,3492442600,2830,2835,2850,2830,4259
20240307,101900,3480366540,2850,2840,2855,2835,3200
20240307,101800,3471281010,2840,2840,2840,2835,228
20240307,101700,3470634565,2845,2845,2845,2835,9835
20240307,101600,3442703365,2845,2840,2845,2840,72
20240307,101500,3442498535,2840,2840,2840,2840,1672
20240307,101400,3437750055,2840,2855,2855,2840,10010
20240307,101300,3409245695,2855,2850,2855,2850,2523
20240307,101200,3402043545,2850,2850,2855,2850,4696
20240307,101100,3388658970,2850,2850,2850,2850,2428
20240307,101000,3381739170,2850,2840,2850,2840,4812
20240307,100900,3368059550,2850,2825,2850,2825,7093
20240307,100800,3347950415,2825,2830,2830,2825,7454
20240307,100700,3326884245,2830,2830,2830,2825,1897
20240307,100600,3321516565,2830,2830,2830,2825,5540
20240307,100500,3305838370,2830,2835,2835,2825,9337
20240307,100400,3279401140,2835,2845,2845,2835,2956
20240307,100300,3271008870,2840,2850,2850,2840,10316
20240307,100200,3241654785,2845,2850,2855,2840,5432
20240307,100100,3226214725,2845,2845,2855,2840,2518
20240307,100000,3219045045,2840,2860,2860,2840,19436
20240307,095900,3163635310,2860,2865,2865,2860,5069
20240307,095800,3149124010,2865,2860,2865,2860,1362
20240307,095700,3145226690,2860,2860,2865,2860,1673
20240307,095600,3140436310,2855,2855,2860,2855,1674
20240307,095500,3135652215,2855,2860,2860,2855,3567
20240307,095400,3125466210,2860,2860,2860,2855,3295
20240307,095300,3116049215,2865,2860,2865,2855,1516
20240307,095200,3111713655,2850,2865,2870,2850,14785
20240307,095100,3069464550,2865,2875,2875,2850,25756
20240307,095000,2995875335,2875,2875,2895,2865,17221
20240307,094900,2946387265,2880,2895,2900,2880,24969
20240307,094800,2874400800,2895,2900,2900,2890,6194
20240307,094700,2856452885,2900,2895,2905,2890,3085
20240307,094600,2847512645,2890,2895,2895,2885,10009
20240307,094500,2818561255,2885,2880,2895,2880,6408
20240307,094400,2800084625,2880,2895,2900,2880,21284
20240307,094300,2738588305,2900,2915,2920,2895,75098
20240307,094200,2520287135,2920,2910,2920,2905,16974
20240307,094100,2470798745,2905,2910,2915,2900,23519
20240307,094000,2402410840,2905,2910,2915,2895,43361
20240307,093900,2276416530,2915,2920,2925,2905,27237
20240307,093800,2196982155,2920,2920,2930,2905,18204
20240307,093700,2143919995,2930,2915,2935,2915,43333
20240307,093600,2017140165,2915,2905,2920,2905,14563
20240307,093500,1974769475,2900,2905,2905,2895,4546
20240307,093400,1961586630,2900,2895,2905,2895,4447
20240307,093300,1948687110,2900,2900,2905,2890,6004
20240307,093200,1931275685,2900,2900,2920,2900,24890
20240307,093100,1858798945,2900,2895,2900,2880,9458
20240307,093000,1831521060,2895,2900,2905,2880,11181
20240307,092900,1799175875,2900,2895,2905,2895,10820
20240307,092800,1767786610,2895,2880,2895,2875,1199
20240307,092700,1764334815,2880,2885,2900,2870,22441
20240307,092600,1699692045,2885,2885,2885,2880,388
20240307,092500,1698573755,2885,2875,2885,2870,11104
20240307,092400,1666597775,2875,2875,2880,2875,6321
20240307,092300,1648422575,2875,2880,2885,2875,14951
20240307,092200,1605366900,2880,2900,2910,2880,27161
20240307,092100,1526821550,2905,2910,2910,2905,8626
20240307,092000,1501736655,2910,2915,2920,2895,23680
20240307,091900,1432982330,2915,2920,2920,2895,19903
20240307,091800,1375177320,2920,2915,2920,2900,44806
20240307,091700,1244843610,2920,2915,2920,2905,24089
20240307,091600,1174573160,2915,2915,2915,2900,25914
20240307,091500,1099074155,2900,2880,2915,2880,46921
20240307,091400,962846050,2885,2890,2890,2880,7060
20240307,091300,942443840,2900,2880,2900,2870,8037
20240307,091200,919283000,2875,2890,2890,2875,20841
20240307,091100,859280320,2895,2905,2905,2880,23285
20240307,091000,791915965,2905,2885,2905,2885,13524
20240307,090900,752794215,2900,2910,2910,2875,34038
20240307,090800,654310315,2905,2875,2920,2875,86700
20240307,090700,402804910,2875,2870,2875,2860,18411
20240307,090600,349986925,2870,2855,2875,2845,36326
20240307,090500,245998395,2845,2855,2855,2845,5087
20240307,090400,231495555,2855,2860,2865,2855,12837
20240307,090300,194750970,2860,2850,2860,2840,9015
20240307,090200,169040560,2845,2865,2865,2835,13440
20240307,090100,130787760,2860,2830,2870,2810,31981
20240307,090000,39708815,2830,2795,2830,2795,14153