stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191200,2739113410,3925,3925,3925,3925,8931
20240307,191100,2739113410,3925,3925,3925,3925,0
20240307,191000,2739113410,3925,3925,3925,3925,0
20240307,190900,2739113410,3925,3925,3925,3925,0
20240307,190800,2739113410,3925,3925,3925,3925,0
20240307,190700,2739113410,3925,3925,3925,3925,0
20240307,190600,2739113410,3925,3925,3925,3925,0
20240307,190500,2739113410,3925,3925,3925,3925,0
20240307,190400,2739113410,3925,3925,3925,3925,0
20240307,190300,2739113410,3925,3925,3925,3925,0
20240307,190200,2739113410,3925,3925,3925,3925,0
20240307,190100,2739113410,3925,3925,3925,3925,0
20240307,190000,2739113410,3925,3925,3925,3925,0
20240307,185900,2739113410,3925,3925,3925,3925,0
20240307,185800,2739113410,3925,3925,3925,3925,0
20240307,185700,2739113410,3925,3925,3925,3925,0
20240307,185600,2739113410,3925,3925,3925,3925,0
20240307,185500,2739113410,3925,3925,3925,3925,0
20240307,185400,2739113410,3925,3925,3925,3925,0
20240307,185300,2739113410,3925,3925,3925,3925,0
20240307,185200,2739113410,3925,3925,3925,3925,0
20240307,185100,2739113410,3925,3925,3925,3925,0
20240307,185000,2739113410,3925,3925,3925,3925,0
20240307,184900,2739113410,3925,3925,3925,3925,0
20240307,184800,2739113410,3925,3925,3925,3925,0
20240307,184700,2739113410,3925,3925,3925,3925,0
20240307,184600,2739113410,3925,3925,3925,3925,0
20240307,184500,2739113410,3925,3925,3925,3925,0
20240307,184400,2739113410,3925,3925,3925,3925,0
20240307,184300,2739113410,3925,3925,3925,3925,0
20240307,184200,2739113410,3925,3925,3925,3925,8931
20240307,184100,2739113410,3925,3925,3925,3925,0
20240307,184000,2739113410,3925,3925,3925,3925,0
20240307,183900,2739113410,3925,3925,3925,3925,0
20240307,183800,2739113410,3925,3925,3925,3925,0
20240307,183700,2739113410,3925,3925,3925,3925,0
20240307,183600,2739113410,3925,3925,3925,3925,0
20240307,183500,2739113410,3925,3925,3925,3925,0
20240307,183400,2739113410,3925,3925,3925,3925,0
20240307,183300,2739113410,3925,3925,3925,3925,0
20240307,183200,2739113410,3925,3925,3925,3925,0
20240307,183100,2739113410,3925,3925,3925,3925,0
20240307,183000,2739113410,3925,3925,3925,3925,0
20240307,182900,2739113410,3925,3925,3925,3925,0
20240307,182800,2739113410,3925,3925,3925,3925,0
20240307,182700,2739113410,3925,3925,3925,3925,0
20240307,182600,2739113410,3925,3925,3925,3925,0
20240307,182500,2739113410,3925,3925,3925,3925,0
20240307,182400,2739113410,3925,3925,3925,3925,0
20240307,182300,2739113410,3925,3925,3925,3925,0
20240307,182200,2739113410,3925,3925,3925,3925,0
20240307,182100,2739113410,3925,3925,3925,3925,0
20240307,182000,2739113410,3925,3925,3925,3925,0
20240307,181900,2739113410,3925,3925,3925,3925,0
20240307,181800,2739113410,3925,3925,3925,3925,0
20240307,181700,2739113410,3925,3925,3925,3925,0
20240307,181600,2739113410,3925,3925,3925,3925,0
20240307,181500,2739113410,3925,3925,3925,3925,0
20240307,181400,2739113410,3925,3925,3925,3925,0
20240307,181300,2739113410,3925,3925,3925,3925,0
20240307,181200,2739113410,3925,3925,3925,3925,8931
20240307,181100,2739113410,3925,3925,3925,3925,0
20240307,181000,2739113410,3925,3925,3925,3925,0
20240307,180900,2739113410,3925,3925,3925,3925,0
20240307,180800,2739113410,3925,3925,3925,3925,0
20240307,180700,2739113410,3925,3925,3925,3925,0
20240307,180600,2739113410,3925,3925,3925,3925,0
20240307,180500,2739113410,3925,3925,3925,3925,0
20240307,180400,2739113410,3925,3925,3925,3925,0
20240307,180300,2739113410,3925,3925,3925,3925,0
20240307,180200,2739113410,3925,3925,3925,3925,0
20240307,180100,2739113410,3925,3925,3925,3925,0
20240307,180000,2739113410,3925,3925,3925,3925,0
20240307,175900,2739113410,3925,3925,3925,3925,0
20240307,175800,2739113410,3925,3925,3925,3925,0
20240307,175700,2739113410,3925,3925,3925,3925,0
20240307,175600,2739113410,3925,3925,3925,3925,0
20240307,175500,2739113410,3925,3925,3925,3925,0
20240307,175400,2739113410,3925,3925,3925,3925,0
20240307,175300,2739113410,3925,3925,3925,3925,0
20240307,175200,2739113410,3925,3925,3925,3925,0
20240307,175100,2739113410,3925,3925,3925,3925,0
20240307,175000,2739113410,3925,3925,3925,3925,0
20240307,174900,2739113410,3925,3925,3925,3925,0
20240307,174800,2739113410,3925,3925,3925,3925,0
20240307,174700,2739113410,3925,3925,3925,3925,0
20240307,174600,2739113410,3925,3925,3925,3925,0
20240307,174500,2739113410,3925,3925,3925,3925,0
20240307,174400,2739113410,3925,3925,3925,3925,0
20240307,174300,2739113410,3925,3925,3925,3925,0
20240307,174200,2739113410,3925,3925,3925,3925,8931
20240307,174100,2739113410,3925,3925,3925,3925,0
20240307,174000,2739113410,3925,3925,3925,3925,0
20240307,173900,2739113410,3925,3925,3925,3925,0
20240307,173800,2739113410,3925,3925,3925,3925,0
20240307,173700,2739113410,3925,3925,3925,3925,0
20240307,173600,2739113410,3925,3925,3925,3925,0
20240307,173500,2739113410,3925,3925,3925,3925,0
20240307,173400,2739113410,3925,3925,3925,3925,0
20240307,173300,2739113410,3925,3925,3925,3925,0
20240307,173200,2739113410,3925,3925,3925,3925,0
20240307,173100,2739113410,3925,3925,3925,3925,0
20240307,173000,2739113410,3925,3925,3925,3925,0
20240307,172900,2739113410,3925,3925,3925,3925,0
20240307,172800,2739113410,3925,3925,3925,3925,0
20240307,172700,2739113410,3925,3925,3925,3925,0
20240307,172600,2739113410,3925,3925,3925,3925,0
20240307,172500,2739113410,3925,3925,3925,3925,0
20240307,172400,2739113410,3925,3925,3925,3925,0
20240307,172300,2739113410,3925,3925,3925,3925,0
20240307,172200,2739113410,3925,3925,3925,3925,0
20240307,172100,2739113410,3925,3925,3925,3925,0
20240307,172000,2739113410,3925,3925,3925,3925,0
20240307,171900,2739113410,3925,3925,3925,3925,0
20240307,171800,2739113410,3925,3925,3925,3925,0
20240307,171700,2739113410,3925,3925,3925,3925,0
20240307,171600,2739113410,3925,3925,3925,3925,0
20240307,171500,2739113410,3925,3925,3925,3925,0
20240307,171400,2739113410,3925,3925,3925,3925,0
20240307,171300,2739113410,3925,3925,3925,3925,0
20240307,171200,2739113410,3925,3925,3925,3925,8931
20240307,171100,2739113410,3925,3925,3925,3925,0
20240307,171000,2739113410,3925,3925,3925,3925,0
20240307,170900,2739113410,3925,3925,3925,3925,0
20240307,170800,2739113410,3925,3925,3925,3925,0
20240307,170700,2739113410,3925,3925,3925,3925,0
20240307,170600,2739113410,3925,3925,3925,3925,0
20240307,170500,2739113410,3925,3925,3925,3925,0
20240307,170400,2739113410,3925,3925,3925,3925,0
20240307,170300,2739113410,3925,3925,3925,3925,0
20240307,170200,2739113410,3925,3925,3925,3925,0
20240307,170100,2739113410,3925,3925,3925,3925,0
20240307,170000,2739113410,3925,3925,3925,3925,0
20240307,165900,2739113410,3925,3925,3925,3925,0
20240307,165800,2739113410,3925,3925,3925,3925,0
20240307,165700,2739113410,3925,3925,3925,3925,0
20240307,165600,2739113410,3925,3925,3925,3925,0
20240307,165500,2739113410,3925,3925,3925,3925,0
20240307,165400,2739113410,3925,3925,3925,3925,0
20240307,165300,2739113410,3925,3925,3925,3925,0
20240307,165200,2739113410,3925,3925,3925,3925,0
20240307,165100,2739113410,3925,3925,3925,3925,0
20240307,165000,2739113410,3925,3925,3925,3925,0
20240307,164900,2739113410,3925,3925,3925,3925,0
20240307,164800,2739113410,3925,3925,3925,3925,0
20240307,164700,2739113410,3925,3925,3925,3925,0
20240307,164600,2739113410,3925,3925,3925,3925,0
20240307,164500,2739113410,3925,3925,3925,3925,0
20240307,164400,2739113410,3925,3925,3925,3925,0
20240307,164300,2739113410,3925,3925,3925,3925,0
20240307,164200,2739113410,3925,3925,3925,3925,8931
20240307,164100,2739113410,3925,3925,3925,3925,0
20240307,164000,2739113410,3925,3925,3925,3925,0
20240307,163900,2739113410,3925,3925,3925,3925,0
20240307,163800,2739113410,3925,3925,3925,3925,0
20240307,163700,2739113410,3925,3925,3925,3925,0
20240307,163600,2739113410,3925,3925,3925,3925,0
20240307,163500,2739113410,3925,3925,3925,3925,0
20240307,163400,2739113410,3925,3925,3925,3925,0
20240307,163300,2739113410,3925,3925,3925,3925,0
20240307,163200,2739113410,3925,3925,3925,3925,0
20240307,163100,2739113410,3925,3925,3925,3925,0
20240307,163000,2739113410,3925,3925,3925,3925,0
20240307,162900,2739113410,3925,3925,3925,3925,0
20240307,162800,2739113410,3925,3925,3925,3925,0
20240307,162700,2739113410,3925,3925,3925,3925,0
20240307,162600,2739113410,3925,3925,3925,3925,0
20240307,162500,2739113410,3925,3925,3925,3925,0
20240307,162400,2739113410,3925,3925,3925,3925,0
20240307,162300,2739113410,3925,3925,3925,3925,0
20240307,162200,2739113410,3925,3925,3925,3925,0
20240307,162100,2739113410,3925,3925,3925,3925,0
20240307,162000,2739113410,3925,3925,3925,3925,0
20240307,161900,2739113410,3925,3925,3925,3925,0
20240307,161800,2739113410,3925,3925,3925,3925,0
20240307,161700,2739113410,3925,3925,3925,3925,0
20240307,161600,2739113410,3925,3925,3925,3925,0
20240307,161500,2739113410,3925,3925,3925,3925,0
20240307,161400,2739113410,3925,3925,3925,3925,0
20240307,161300,2739113410,3925,3925,3925,3925,0
20240307,161200,2739113410,3925,3925,3925,3925,8931
20240307,161100,2739113410,3925,3925,3925,3925,0
20240307,161000,2739113410,3925,3925,3925,3925,0
20240307,160900,2739113410,3925,3925,3925,3925,0
20240307,160800,2739113410,3925,3925,3925,3925,0
20240307,160700,2739113410,3925,3925,3925,3925,0
20240307,160600,2739113410,3925,3925,3925,3925,0
20240307,160500,2739113410,3925,3925,3925,3925,0
20240307,160400,2739113410,3925,3925,3925,3925,0
20240307,160300,2739113410,3925,3925,3925,3925,0
20240307,160200,2739113410,3925,3925,3925,3925,0
20240307,160100,2739113410,3925,3925,3925,3925,0
20240307,160000,2739113410,3925,3925,3925,3925,0
20240307,155900,2739113410,3925,3925,3925,3925,0
20240307,155800,2739113410,3925,3925,3925,3925,0
20240307,155700,2739113410,3925,3925,3925,3925,0
20240307,155600,2739113410,3925,3925,3925,3925,0
20240307,155500,2739113410,3925,3925,3925,3925,0
20240307,155400,2739113410,3925,3925,3925,3925,0
20240307,155300,2739113410,3925,3925,3925,3925,0
20240307,155200,2739113410,3925,3925,3925,3925,0
20240307,155100,2739113410,3925,3925,3925,3925,0
20240307,155000,2739113410,3925,3925,3925,3925,0
20240307,154900,2739113410,3925,3925,3925,3925,0
20240307,154800,2739113410,3925,3925,3925,3925,0
20240307,154700,2739113410,3925,3925,3925,3925,0
20240307,154600,2739113410,3925,3925,3925,3925,0
20240307,154500,2739113410,3925,3925,3925,3925,0
20240307,154400,2739113410,3925,3925,3925,3925,0
20240307,154300,2739113410,3925,3925,3925,3925,0
20240307,154200,2739113410,3925,3925,3925,3925,8931
20240307,154100,2739113410,3925,3925,3925,3925,0
20240307,154000,2739113410,3925,3925,3925,3925,0
20240307,153900,2739113410,3925,3925,3925,3925,0
20240307,153800,2739113410,3925,3925,3925,3925,0
20240307,153700,2739113410,3925,3925,3925,3925,0
20240307,153600,2739113410,3925,3925,3925,3925,0
20240307,153500,2739113410,3925,3925,3925,3925,0
20240307,153400,2739113410,3925,3925,3925,3925,0
20240307,153300,2739113410,3925,3925,3925,3925,0
20240307,153200,2739113410,3925,3925,3925,3925,0
20240307,153100,2739113410,3925,3925,3925,3925,0
20240307,153000,2739113410,3925,3925,3925,3925,8931
20240307,152900,2704059235,3945,3945,3945,3945,0
20240307,152800,2704059235,3945,3945,3945,3945,0
20240307,152700,2704059235,3945,3945,3945,3945,0
20240307,152600,2704059235,3945,3945,3945,3945,0
20240307,152500,2704059235,3945,3945,3945,3945,0
20240307,152400,2704059235,3945,3945,3945,3945,0
20240307,152300,2704059235,3945,3945,3945,3945,0
20240307,152200,2704059235,3945,3945,3945,3945,0
20240307,152100,2704059235,3945,3945,3945,3945,0
20240307,152000,2704059235,3945,3945,3945,3945,0
20240307,151900,2704059235,3945,3950,3960,3945,2504
20240307,151800,2694161625,3950,3945,3950,3940,633
20240307,151700,2691665040,3945,3940,3950,3940,2147
20240307,151600,2683197745,3940,3930,3940,3930,656
20240307,151500,2680617470,3930,3935,3935,3930,89
20240307,151400,2680267545,3935,3935,3940,3935,1023
20240307,151300,2676241710,3935,3930,3935,3925,242
20240307,151200,2675290850,3930,3940,3940,3925,2022
20240307,151100,2667354355,3920,3930,3930,3920,700
20240307,151000,2664608355,3935,3935,3935,3925,1920
20240307,150900,2657072320,3940,3940,3940,3940,0
20240307,150800,2657072320,3940,3940,3945,3925,1631
20240307,150700,2650645735,3940,3945,3945,3940,293
20240307,150600,2649491100,3945,3935,3945,3935,487
20240307,150500,2647571360,3935,3925,3935,3925,140
20240307,150400,2647020960,3935,3945,3945,3935,319
20240307,150300,2645763615,3945,3935,3945,3935,372
20240307,150200,2644297795,3935,3935,3935,3935,34
20240307,150100,2644164005,3930,3930,3930,3930,1500
20240307,150000,2638269005,3930,3930,3930,3930,30
20240307,145900,2638151105,3935,3935,3935,3935,1200
20240307,145800,2633429105,3935,3945,3945,3935,4308
20240307,145700,2616476495,3945,3945,3945,3935,108
20240307,145600,2616051435,3945,3940,3945,3940,39
20240307,145500,2615897585,3935,3920,3935,3920,3157
20240307,145400,2603496170,3920,3920,3920,3920,1
20240307,145300,2603492250,3920,3920,3920,3920,1
20240307,145200,2603488330,3935,3925,3935,3925,229
20240307,145100,2602588355,3925,3920,3925,3920,709
20240307,145000,2599809030,3930,3920,3930,3920,1483
20240307,144900,2593992980,3920,3925,3925,3920,758
20240307,144800,2591021520,3920,3930,3930,3920,1590
20240307,144700,2584786245,3930,3935,3935,3930,622
20240307,144600,2582341705,3935,3935,3935,3935,1
20240307,144500,2582337770,3920,3920,3920,3920,0
20240307,144400,2582337770,3920,3920,3935,3920,21
20240307,144300,2582255435,3935,3930,3935,3930,558
20240307,144200,2580062100,3920,3920,3930,3920,23
20240307,144100,2579971730,3925,3925,3925,3925,56
20240307,144000,2579751930,3930,3930,3930,3930,252
20240307,143900,2578761570,3930,3935,3935,3930,493
20240307,143800,2576822120,3945,3935,3945,3935,15
20240307,143700,2576763085,3945,3935,3945,3935,140
20240307,143600,2576212175,3935,3930,3935,3930,4
20240307,143500,2576196445,3915,3915,3915,3915,335
20240307,143400,2574884920,3920,3925,3925,3920,2783
20240307,143300,2563975330,3925,3925,3925,3925,0
20240307,143200,2563975330,3925,3925,3925,3925,519
20240307,143100,2561938255,3925,3925,3925,3925,1
20240307,143000,2561934330,3920,3920,3920,3920,300
20240307,142900,2560758330,3925,3925,3925,3920,1114
20240307,142800,2556387135,3925,3930,3930,3925,244
20240307,142700,2555429430,3935,3925,3935,3920,1208
20240307,142600,2550688460,3925,3925,3925,3925,0
20240307,142500,2550688460,3925,3925,3925,3925,0
20240307,142400,2550688460,3925,3925,3925,3925,0
20240307,142300,2550688460,3925,3925,3925,3920,1661
20240307,142200,2544169045,3925,3930,3930,3925,3241
20240307,142100,2531446090,3930,3930,3930,3930,12
20240307,142000,2531398930,3925,3925,3925,3925,0
20240307,141900,2531398930,3925,3925,3925,3925,0
20240307,141800,2531398930,3925,3925,3925,3925,103
20240307,141700,2530994655,3930,3930,3930,3930,3405
20240307,141600,2517613005,3930,3940,3940,3930,10363
20240307,141500,2476873230,3945,3945,3945,3945,340
20240307,141400,2475531930,3940,3940,3940,3940,530
20240307,141300,2473443730,3940,3935,3940,3935,29
20240307,141200,2473329525,3935,3935,3935,3935,9
20240307,141100,2473294110,3935,3945,3945,3935,650
20240307,141000,2470732870,3950,3950,3950,3950,0
20240307,140900,2470732870,3950,3935,3950,3935,27
20240307,140800,2470626370,3940,3940,3940,3935,960
20240307,140700,2466843980,3940,3945,3945,3940,3074
20240307,140600,2454725390,3950,3945,3950,3945,247
20240307,140500,2453750475,3960,3960,3960,3960,0
20240307,140400,2453750475,3960,3960,3960,3960,0
20240307,140300,2453750475,3960,3960,3960,3960,0
20240307,140200,2453750475,3960,3960,3960,3960,0
20240307,140100,2453750475,3960,3960,3960,3960,1
20240307,140000,2453746515,3945,3950,3950,3945,2380
20240307,135900,2444348995,3950,3960,3960,3950,300
20240307,135800,2443163915,3960,3960,3960,3960,6
20240307,135700,2443140155,3960,3960,3960,3960,0
20240307,135600,2443140155,3960,3960,3960,3960,130
20240307,135500,2442625355,3950,3950,3950,3950,3
20240307,135400,2442613505,3950,3950,3950,3950,0
20240307,135300,2442613505,3950,3950,3950,3950,1823
20240307,135200,2435412655,3950,3950,3950,3950,0
20240307,135100,2435412655,3950,3950,3950,3950,5
20240307,135000,2435392905,3950,3950,3950,3950,0
20240307,134900,2435392905,3950,3950,3950,3950,27
20240307,134800,2435286255,3950,3950,3950,3950,20
20240307,134700,2435207255,3945,3945,3945,3945,1
20240307,134600,2435203310,3945,3945,3945,3945,2386
20240307,134500,2425790540,3945,3945,3945,3945,103
20240307,134400,2425384205,3950,3950,3950,3950,0
20240307,134300,2425384205,3950,3950,3950,3950,165
20240307,134200,2424732455,3950,3950,3950,3950,399
20240307,134100,2423156405,3950,3950,3950,3950,400
20240307,134000,2421576405,3955,3955,3955,3955,1002
20240307,133900,2417613495,3955,3955,3955,3955,200
20240307,133800,2416822495,3955,3960,3960,3955,10
20240307,133700,2416782915,3960,3960,3960,3960,0
20240307,133600,2416782915,3960,3960,3960,3955,37
20240307,133500,2416636410,3960,3960,3960,3960,577
20240307,133400,2414351490,3960,3960,3960,3955,894
20240307,133300,2410813000,3965,3965,3965,3965,2
20240307,133200,2410805070,3965,3965,3965,3965,5
20240307,133100,2410785245,3955,3955,3960,3955,2536
20240307,133000,2400754865,3960,3970,3970,3960,184
20240307,132900,2400026195,3970,3970,3970,3960,2005
20240307,132800,2392086345,3960,3960,3960,3960,0
20240307,132700,2392086345,3960,3960,3960,3960,0
20240307,132600,2392086345,3960,3965,3965,3960,412
20240307,132500,2390454805,3965,3965,3965,3965,463
20240307,132400,2388619010,3965,3965,3965,3965,101
20240307,132300,2388218545,3965,3965,3965,3965,1150
20240307,132200,2383658795,3965,3965,3965,3965,418
20240307,132100,2382001425,3960,3960,3960,3960,50
20240307,132000,2381803425,3960,3960,3960,3960,41
20240307,131900,2381641065,3965,3965,3965,3965,0
20240307,131800,2381641065,3965,3965,3965,3965,10
20240307,131700,2381601415,3965,3965,3965,3965,1
20240307,131600,2381597450,3965,3970,3970,3965,34
20240307,131500,2381462615,3970,3965,3970,3965,20
20240307,131400,2381383290,3965,3965,3965,3965,0
20240307,131300,2381383290,3965,3960,3965,3960,588
20240307,131200,2379053835,3965,3965,3965,3965,148
20240307,131100,2378467015,3965,3965,3965,3965,3
20240307,131000,2378455120,3965,3965,3965,3965,0
20240307,130900,2378455120,3965,3970,3970,3965,329
20240307,130800,2377149250,3970,3970,3970,3970,480
20240307,130700,2375243650,3970,3975,3975,3970,22
20240307,130600,2375156205,3970,3970,3970,3970,0
20240307,130500,2375156205,3970,3970,3970,3970,267
20240307,130400,2374096215,3970,3970,3970,3970,21
20240307,130300,2374012845,3970,3970,3970,3970,0
20240307,130200,2374012845,3970,3970,3970,3970,1
20240307,130100,2374008875,3960,3960,3960,3960,14
20240307,130000,2373953435,3960,3960,3960,3960,0
20240307,125900,2373953435,3960,3970,3970,3960,202
20240307,125800,2373153495,3970,3960,3970,3960,1334
20240307,125700,2367863930,3960,3960,3960,3960,0
20240307,125600,2367863930,3960,3950,3960,3950,8
20240307,125500,2367832260,3960,3950,3960,3950,690
20240307,125400,2365099870,3950,3950,3950,3950,271
20240307,125300,2364029420,3955,3955,3955,3950,325
20240307,125200,2362745020,3955,3960,3960,3955,1132
20240307,125100,2358264840,3960,3960,3965,3960,1451
20240307,125000,2352518845,3965,3965,3965,3965,15
20240307,124900,2352459370,3965,3965,3965,3965,20
20240307,124800,2352380070,3965,3965,3965,3965,127
20240307,124700,2351876515,3965,3965,3965,3965,14
20240307,124600,2351821005,3965,3965,3965,3965,0
20240307,124500,2351821005,3965,3965,3965,3965,3
20240307,124400,2351809110,3965,3965,3965,3965,101
20240307,124300,2351408645,3965,3965,3965,3965,88
20240307,124200,2351059725,3965,3960,3965,3960,894
20240307,124100,2347516015,3960,3960,3960,3960,151
20240307,124000,2346918055,3965,3965,3965,3965,0
20240307,123900,2346918055,3965,3965,3965,3965,50
20240307,123800,2346719805,3965,3975,3975,3965,331
20240307,123700,2345406170,3975,3980,3980,3975,1801
20240307,123600,2338247095,3980,3980,3980,3980,40
20240307,123500,2338087895,3980,3980,3980,3980,213
20240307,123400,2337240155,3975,3980,3980,3975,130
20240307,123300,2336723255,3975,3975,3975,3975,260
20240307,123200,2335689755,3975,3980,3980,3975,234
20240307,123100,2334759455,3980,3980,3980,3980,1200
20240307,123000,2329983455,3990,3990,3990,3990,0
20240307,122900,2329983455,3990,3990,3990,3990,0
20240307,122800,2329983455,3990,3990,3990,3990,20
20240307,122700,2329903655,3990,3990,3990,3980,241
20240307,122600,2328942130,3990,3990,3990,3990,2
20240307,122500,2328934150,3990,3985,3990,3985,410
20240307,122400,2327300140,3980,3985,3985,3980,3
20240307,122300,2327288190,3985,3980,3985,3980,31
20240307,122200,2327164660,3980,3975,3980,3975,100
20240307,122100,2326766760,3975,3975,3980,3975,1648
20240307,122000,2320214775,3975,3975,3975,3975,100
20240307,121900,2319817275,3975,3975,3975,3975,60
20240307,121800,2319578775,3975,3980,3980,3975,835
20240307,121700,2316255775,3975,3975,3975,3975,31
20240307,121600,2316132550,3980,3980,3980,3980,41
20240307,121500,2315969370,3980,3980,3980,3980,294
20240307,121400,2314799250,3980,3980,3980,3980,98
20240307,121300,2314409210,3980,3980,3980,3980,149
20240307,121200,2313816190,3975,3975,3980,3965,5702
20240307,121100,2291190845,3980,3975,3980,3970,1051
20240307,121000,2287015965,3975,3975,3975,3975,569
20240307,120900,2284754190,3975,3980,3980,3975,968
20240307,120800,2280906210,3975,3990,3990,3975,407
20240307,120700,2279286045,3985,3985,3985,3985,0
20240307,120600,2279286045,3985,3980,3985,3980,226
20240307,120500,2278386000,3985,3985,3985,3985,6
20240307,120400,2278362090,3985,3985,3985,3985,263
20240307,120300,2277314035,3985,3985,3985,3985,0
20240307,120200,2277314035,3985,3985,3985,3985,2
20240307,120100,2277306065,3985,3985,3985,3985,598
20240307,120000,2274923035,3985,3985,3985,3985,1
20240307,115900,2274919050,3975,3985,3985,3975,3119
20240307,115800,2262519005,3980,3980,3980,3980,573
20240307,115700,2260238465,3990,3990,3990,3990,12
20240307,115600,2260190585,3980,3995,3995,3980,8
20240307,115500,2260158665,3990,3980,3995,3980,311
20240307,115400,2258917755,4000,3990,4000,3985,2915
20240307,115300,2247263530,3990,3985,3990,3985,985
20240307,115200,2243335640,3990,3990,3990,3990,0
20240307,115100,2243335640,3990,3985,3990,3985,1075
20240307,115000,2239046395,3990,3985,3995,3985,74
20240307,114900,2238751205,4000,3985,4005,3985,7698
20240307,114800,2207967710,3995,3975,4000,3975,247
20240307,114700,2206980975,4000,3975,4000,3975,2611
20240307,114600,2196553705,3975,3975,3975,3975,204
20240307,114500,2195742805,3980,3975,3980,3975,324
20240307,114400,2194454780,3985,3970,3985,3970,2824
20240307,114300,2183243470,3970,3965,3970,3965,2
20240307,114200,2183235535,3970,3965,3970,3965,61
20240307,114100,2182993665,3970,3970,3970,3970,0
20240307,114000,2182993665,3970,3970,3970,3970,0
20240307,113900,2182993665,3970,3970,3970,3965,382
20240307,113800,2181478395,3965,3970,3970,3965,2215
20240307,113700,2172694310,3975,3970,3975,3970,343
20240307,113600,2171332590,3970,3970,3970,3970,28
20240307,113500,2171221430,3970,3975,3975,3970,597
20240307,113400,2168851210,3975,3970,3975,3970,11
20240307,113300,2168807535,3975,3970,3975,3970,157
20240307,113200,2168184240,3965,3965,3965,3965,104
20240307,113100,2167771880,3970,3980,3980,3970,1528
20240307,113000,2161703720,3985,3970,3985,3970,2
20240307,112900,2161695765,3970,3980,3985,3970,2843
20240307,112800,2150383765,3985,3980,3985,3980,36
20240307,112700,2150240480,3985,3985,3985,3985,109
20240307,112600,2149806115,3985,3985,3985,3985,1
20240307,112500,2149802130,3985,3980,3985,3980,275
20240307,112400,2148707625,3980,3980,3985,3980,2035
20240307,112300,2140603180,3980,3975,3980,3975,50
20240307,112200,2140404305,3975,3980,3980,3975,199
20240307,112100,2139613265,3980,3985,3985,3980,2754
20240307,112000,2128644270,3985,3985,3985,3985,15
20240307,111900,2128584495,3985,3985,3985,3985,2500
20240307,111800,2118621995,3985,3985,3985,3985,267
20240307,111700,2117558000,3990,3990,3990,3990,566
20240307,111600,2115299660,3990,3990,3990,3990,140
20240307,111500,2114741060,3985,3990,3990,3985,769
20240307,111400,2111675235,3990,3990,3990,3990,447
20240307,111300,2109891705,3985,3990,3990,3985,362
20240307,111200,2108448610,3990,3990,3990,3990,0
20240307,111100,2108448610,3990,3990,3990,3990,1
20240307,111000,2108444620,3985,3985,3985,3985,126
20240307,110900,2107942510,3980,3980,3995,3980,425
20240307,110800,2106248910,3980,3980,3980,3980,50
20240307,110700,2106049910,3990,3985,3990,3985,371
20240307,110600,2104570695,3980,3980,3980,3980,25
20240307,110500,2104471195,3980,3980,3980,3980,0
20240307,110400,2104471195,3980,3980,3980,3980,611
20240307,110300,2102039415,3980,3985,3985,3980,769
20240307,110200,2098978760,3985,3980,3985,3980,8
20240307,110100,2098946895,3980,3980,3980,3980,0
20240307,110000,2098946895,3980,3985,3985,3980,8
20240307,105900,2098915050,3985,3970,3990,3965,196
20240307,105800,2098137140,3975,3985,3985,3970,3920
20240307,105700,2082562475,3970,3990,3990,3970,814
20240307,105600,2079329480,3990,3975,3990,3970,365
20240307,105500,2077877630,3970,3965,3975,3965,3655
20240307,105400,2063358640,3970,3965,3970,3965,52
20240307,105300,2063152205,3970,3975,3975,3965,41
20240307,105200,2062989540,3965,3970,3970,3965,582
20240307,105100,2060681900,3970,3975,3975,3970,140
20240307,105000,2060125550,3975,3975,3975,3975,100
20240307,104900,2059728050,3965,3975,3975,3965,212
20240307,104800,2058887350,3975,3970,3975,3960,1463
20240307,104700,2053083510,3970,3970,3970,3970,0
20240307,104600,2053083510,3970,3970,3970,3970,116
20240307,104500,2052622990,3970,3970,3970,3970,20
20240307,104400,2052543590,3975,3965,3975,3965,341
20240307,104300,2051188570,3965,3960,3970,3960,4841
20240307,104200,2032011185,3965,3960,3965,3960,3766
20240307,104100,2017079005,3965,3970,3970,3965,531
20240307,104000,2014971760,3970,3965,3970,3960,470
20240307,103900,2013108510,3965,3970,3970,3955,556
20240307,103800,2010908820,3955,3955,3960,3955,6958
20240307,103700,1983357370,3955,3970,3975,3955,3713
20240307,103600,1968641330,3970,3975,3975,3970,1749
20240307,103500,1961692880,3980,3995,3995,3980,3708
20240307,103400,1946934675,3995,3980,3995,3980,155
20240307,103300,1946317760,3985,3990,4000,3985,5002
20240307,103200,1926374645,4000,3990,4000,3985,957
20240307,103100,1922557790,3990,4000,4000,3990,6307
20240307,103000,1897384785,4005,4000,4005,4000,501
20240307,102900,1895380780,4000,3990,4005,3990,131
20240307,102800,1894857505,4005,4000,4005,3990,4311
20240307,102700,1877642400,3995,3995,3995,3995,688
20240307,102600,1874893840,3995,3995,3995,3995,370
20240307,102500,1873415690,3995,3995,3995,3995,3334
20240307,102400,1860096360,4000,4000,4005,4000,114
20240307,102300,1859640350,3995,4010,4010,3995,1536
20240307,102200,1853485180,4010,4000,4010,4000,1347
20240307,102100,1848087160,4000,4005,4010,4000,8034
20240307,102000,1815941495,4010,4010,4010,4005,813
20240307,101900,1812685360,4005,4010,4010,4005,2232
20240307,101800,1803742530,4020,4020,4020,4010,5578
20240307,101700,1781362400,4020,4025,4035,4020,3965
20240307,101600,1765417645,4020,4015,4030,4015,1520
20240307,101500,1759310215,4030,4030,4030,4030,51
20240307,101400,1759104685,4020,4030,4030,4020,842
20240307,101300,1755719355,4030,4020,4030,4020,1190
20240307,101200,1750933270,4020,4020,4030,4020,382
20240307,101100,1749397360,4030,4035,4035,4020,1558
20240307,101000,1743129395,4035,4035,4040,4035,298
20240307,100900,1741926955,4035,4025,4055,4020,6504
20240307,100800,1715700120,4030,4035,4035,4020,416
20240307,100700,1714027485,4040,4020,4040,4020,4245
20240307,100600,1696938265,4020,4020,4020,4015,1834
20240307,100500,1689570190,4020,4020,4020,4015,4919
20240307,100400,1669812465,4020,4030,4030,4020,2039
20240307,100300,1661608315,4030,4035,4035,4020,7711
20240307,100200,1630566990,4040,4050,4055,4040,2876
20240307,100100,1618923415,4055,4050,4055,4040,6715
20240307,100000,1591758285,4050,4050,4080,4040,6463
20240307,095900,1565549790,4045,4050,4055,4045,6242
20240307,095800,1540292780,4050,4065,4080,4050,8018
20240307,095700,1507700315,4075,4065,4090,4065,9916
20240307,095600,1467265605,4055,4040,4055,4035,16563
20240307,095500,1400280500,4045,4085,4085,4015,41130
20240307,095400,1233431800,4095,4075,4115,4075,42680
20240307,095300,1058658720,4080,4070,4080,4050,13705
20240307,095200,1002858505,4070,4055,4075,4055,8908
20240307,095100,966674615,4040,4045,4065,4040,14128
20240307,095000,909402980,4045,4035,4050,4035,6675
20240307,094900,882427040,4030,4020,4030,4020,6285
20240307,094800,857124120,4010,4000,4020,4000,2264
20240307,094700,848038635,3995,4000,4000,3995,631
20240307,094600,845516335,4000,4000,4000,3995,1399
20240307,094500,839922895,3995,4005,4005,3995,2059
20240307,094400,831691470,4010,4010,4010,4010,59
20240307,094300,831454880,4010,4010,4010,4000,4306
20240307,094200,814193635,4010,4000,4010,4000,1274
20240307,094100,809090360,4000,4035,4035,4000,7912
20240307,094000,777317600,4030,4015,4030,4005,2750
20240307,093900,766263150,4015,4010,4015,4005,1180
20240307,093800,761528920,4010,4020,4020,4010,2214
20240307,093700,752645255,4020,4020,4020,4020,1127
20240307,093600,748114715,4020,4025,4025,4010,5232
20240307,093500,727081565,4025,4030,4030,4025,458
20240307,093400,725237030,4035,4030,4035,4030,1714
20240307,093300,718327380,4030,4030,4045,4025,4115
20240307,093200,701704060,4035,4035,4040,4025,1868
20240307,093100,694172355,4030,4025,4045,4025,8759
20240307,093000,658808910,4025,4010,4025,4005,11958
20240307,092900,610777640,4005,4005,4005,4000,1509
20240307,092800,604734595,4005,4010,4015,3995,16793
20240307,092700,537511210,4010,4010,4015,4005,4500
20240307,092600,519452620,4010,4000,4010,3995,8117
20240307,092500,486954030,4000,3975,4000,3975,8650
20240307,092400,452453700,3970,3975,3975,3965,2208
20240307,092300,443686115,3965,3980,3980,3960,4712
20240307,092200,424964995,3980,3980,3990,3980,9676
20240307,092100,386407605,3990,3970,3990,3970,1591
20240307,092000,380085490,3990,4000,4000,3970,11314
20240307,091900,334961160,4000,3990,4000,3975,3364
20240307,091800,321533445,3980,3985,3985,3980,1207
20240307,091700,316726345,3980,3985,3990,3980,2444
20240307,091600,306979790,3985,3970,3990,3955,1920
20240307,091500,299354750,3980,3990,3990,3970,7642
20240307,091400,268922525,3990,3990,3995,3970,13475
20240307,091300,215286470,3995,3975,3995,3975,7241
20240307,091200,186405345,3975,3950,3975,3950,5196
20240307,091100,165789970,3955,3950,3960,3945,7
20240307,091000,165762285,3940,3955,3960,3940,2486
20240307,090900,155948270,3955,3945,3955,3945,2063
20240307,090800,147794475,3950,3945,3950,3945,1382
20240307,090700,142335680,3945,3940,3945,3940,219
20240307,090600,141472770,3940,3940,3950,3935,350
20240307,090500,140093805,3935,3975,3975,3935,1597
20240307,090400,133769885,3975,3975,3995,3960,4585
20240307,090300,115509265,3975,3975,3975,3955,1198
20240307,090200,110759075,3950,3965,3980,3950,3554
20240307,090100,96656115,3965,3935,3980,3935,8375
20240307,090000,63476010,3930,3905,3930,3905,15746