stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,193800,1769956215,2790,2790,2790,2790,11156
20240306,193700,1769956215,2790,2790,2790,2790,0
20240306,193600,1769956215,2790,2790,2790,2790,0
20240306,193500,1769956215,2790,2790,2790,2790,0
20240306,193400,1769956215,2790,2790,2790,2790,0
20240306,193300,1769956215,2790,2790,2790,2790,0
20240306,193200,1769956215,2790,2790,2790,2790,0
20240306,193100,1769956215,2790,2790,2790,2790,0
20240306,193000,1769956215,2790,2790,2790,2790,0
20240306,192900,1769956215,2790,2790,2790,2790,0
20240306,192800,1769956215,2790,2790,2790,2790,0
20240306,192700,1769956215,2790,2790,2790,2790,0
20240306,192600,1769956215,2790,2790,2790,2790,0
20240306,192500,1769956215,2790,2790,2790,2790,0
20240306,192400,1769956215,2790,2790,2790,2790,0
20240306,192300,1769956215,2790,2790,2790,2790,0
20240306,192200,1769956215,2790,2790,2790,2790,0
20240306,192100,1769956215,2790,2790,2790,2790,0
20240306,192000,1769956215,2790,2790,2790,2790,0
20240306,191900,1769956215,2790,2790,2790,2790,0
20240306,191800,1769956215,2790,2790,2790,2790,0
20240306,191700,1769956215,2790,2790,2790,2790,0
20240306,191600,1769956215,2790,2790,2790,2790,0
20240306,191500,1769956215,2790,2790,2790,2790,0
20240306,191400,1769956215,2790,2790,2790,2790,0
20240306,191300,1769956215,2790,2790,2790,2790,0
20240306,191200,1769956215,2790,2790,2790,2790,0
20240306,191100,1769956215,2790,2790,2790,2790,0
20240306,191000,1769956215,2790,2790,2790,2790,0
20240306,190900,1769956215,2790,2790,2790,2790,0
20240306,190800,1769956215,2790,2790,2790,2790,11156
20240306,190700,1769956215,2790,2790,2790,2790,0
20240306,190600,1769956215,2790,2790,2790,2790,0
20240306,190500,1769956215,2790,2790,2790,2790,0
20240306,190400,1769956215,2790,2790,2790,2790,0
20240306,190300,1769956215,2790,2790,2790,2790,0
20240306,190200,1769956215,2790,2790,2790,2790,0
20240306,190100,1769956215,2790,2790,2790,2790,0
20240306,190000,1769956215,2790,2790,2790,2790,0
20240306,185900,1769956215,2790,2790,2790,2790,0
20240306,185800,1769956215,2790,2790,2790,2790,0
20240306,185700,1769956215,2790,2790,2790,2790,0
20240306,185600,1769956215,2790,2790,2790,2790,0
20240306,185500,1769956215,2790,2790,2790,2790,0
20240306,185400,1769956215,2790,2790,2790,2790,0
20240306,185300,1769956215,2790,2790,2790,2790,0
20240306,185200,1769956215,2790,2790,2790,2790,0
20240306,185100,1769956215,2790,2790,2790,2790,0
20240306,185000,1769956215,2790,2790,2790,2790,0
20240306,184900,1769956215,2790,2790,2790,2790,0
20240306,184800,1769956215,2790,2790,2790,2790,0
20240306,184700,1769956215,2790,2790,2790,2790,0
20240306,184600,1769956215,2790,2790,2790,2790,0
20240306,184500,1769956215,2790,2790,2790,2790,0
20240306,184400,1769956215,2790,2790,2790,2790,0
20240306,184300,1769956215,2790,2790,2790,2790,0
20240306,184200,1769956215,2790,2790,2790,2790,0
20240306,184100,1769956215,2790,2790,2790,2790,0
20240306,184000,1769956215,2790,2790,2790,2790,0
20240306,183900,1769956215,2790,2790,2790,2790,0
20240306,183800,1769956215,2790,2790,2790,2790,11156
20240306,183700,1769956215,2790,2790,2790,2790,0
20240306,183600,1769956215,2790,2790,2790,2790,0
20240306,183500,1769956215,2790,2790,2790,2790,0
20240306,183400,1769956215,2790,2790,2790,2790,0
20240306,183300,1769956215,2790,2790,2790,2790,0
20240306,183200,1769956215,2790,2790,2790,2790,0
20240306,183100,1769956215,2790,2790,2790,2790,0
20240306,183000,1769956215,2790,2790,2790,2790,0
20240306,182900,1769956215,2790,2790,2790,2790,0
20240306,182800,1769956215,2790,2790,2790,2790,0
20240306,182700,1769956215,2790,2790,2790,2790,0
20240306,182600,1769956215,2790,2790,2790,2790,0
20240306,182500,1769956215,2790,2790,2790,2790,0
20240306,182400,1769956215,2790,2790,2790,2790,0
20240306,182300,1769956215,2790,2790,2790,2790,0
20240306,182200,1769956215,2790,2790,2790,2790,0
20240306,182100,1769956215,2790,2790,2790,2790,0
20240306,182000,1769956215,2790,2790,2790,2790,0
20240306,181900,1769956215,2790,2790,2790,2790,0
20240306,181800,1769956215,2790,2790,2790,2790,0
20240306,181700,1769956215,2790,2790,2790,2790,0
20240306,181600,1769956215,2790,2790,2790,2790,0
20240306,181500,1769956215,2790,2790,2790,2790,0
20240306,181400,1769956215,2790,2790,2790,2790,0
20240306,181300,1769956215,2790,2790,2790,2790,0
20240306,181200,1769956215,2790,2790,2790,2790,0
20240306,181100,1769956215,2790,2790,2790,2790,0
20240306,181000,1769956215,2790,2790,2790,2790,0
20240306,180900,1769956215,2790,2790,2790,2790,0
20240306,180800,1769956215,2790,2790,2790,2790,11156
20240306,180700,1769956215,2790,2790,2790,2790,0
20240306,180600,1769956215,2790,2790,2790,2790,0
20240306,180500,1769956215,2790,2790,2790,2790,0
20240306,180400,1769956215,2790,2790,2790,2790,0
20240306,180300,1769956215,2790,2790,2790,2790,0
20240306,180200,1769956215,2790,2790,2790,2790,0
20240306,180100,1769956215,2790,2790,2790,2790,0
20240306,180000,1769956215,2790,2790,2790,2790,0
20240306,175900,1769956215,2790,2790,2790,2790,0
20240306,175800,1769956215,2790,2790,2790,2790,0
20240306,175700,1769956215,2790,2790,2790,2790,0
20240306,175600,1769956215,2790,2790,2790,2790,0
20240306,175500,1769956215,2790,2790,2790,2790,0
20240306,175400,1769956215,2790,2790,2790,2790,0
20240306,175300,1769956215,2790,2790,2790,2790,0
20240306,175200,1769956215,2790,2790,2790,2790,0
20240306,175100,1769956215,2790,2790,2790,2790,0
20240306,175000,1769956215,2790,2790,2790,2790,0
20240306,174900,1769956215,2790,2790,2790,2790,0
20240306,174800,1769956215,2790,2790,2790,2790,0
20240306,174700,1769956215,2790,2790,2790,2790,0
20240306,174600,1769956215,2790,2790,2790,2790,0
20240306,174500,1769956215,2790,2790,2790,2790,0
20240306,174400,1769956215,2790,2790,2790,2790,0
20240306,174300,1769956215,2790,2790,2790,2790,0
20240306,174200,1769956215,2790,2790,2790,2790,0
20240306,174100,1769956215,2790,2790,2790,2790,0
20240306,174000,1769956215,2790,2790,2790,2790,0
20240306,173900,1769956215,2790,2790,2790,2790,0
20240306,173800,1769956215,2790,2790,2790,2790,11156
20240306,173700,1769956215,2790,2790,2790,2790,0
20240306,173600,1769956215,2790,2790,2790,2790,0
20240306,173500,1769956215,2790,2790,2790,2790,0
20240306,173400,1769956215,2790,2790,2790,2790,0
20240306,173300,1769956215,2790,2790,2790,2790,0
20240306,173200,1769956215,2790,2790,2790,2790,0
20240306,173100,1769956215,2790,2790,2790,2790,0
20240306,173000,1769956215,2790,2790,2790,2790,0
20240306,172900,1769956215,2790,2790,2790,2790,0
20240306,172800,1769956215,2790,2790,2790,2790,0
20240306,172700,1769956215,2790,2790,2790,2790,0
20240306,172600,1769956215,2790,2790,2790,2790,0
20240306,172500,1769956215,2790,2790,2790,2790,0
20240306,172400,1769956215,2790,2790,2790,2790,0
20240306,172300,1769956215,2790,2790,2790,2790,0
20240306,172200,1769956215,2790,2790,2790,2790,0
20240306,172100,1769956215,2790,2790,2790,2790,0
20240306,172000,1769956215,2790,2790,2790,2790,0
20240306,171900,1769956215,2790,2790,2790,2790,0
20240306,171800,1769956215,2790,2790,2790,2790,0
20240306,171700,1769956215,2790,2790,2790,2790,0
20240306,171600,1769956215,2790,2790,2790,2790,0
20240306,171500,1769956215,2790,2790,2790,2790,0
20240306,171400,1769956215,2790,2790,2790,2790,0
20240306,171300,1769956215,2790,2790,2790,2790,0
20240306,171200,1769956215,2790,2790,2790,2790,0
20240306,171100,1769956215,2790,2790,2790,2790,0
20240306,171000,1769956215,2790,2790,2790,2790,0
20240306,170900,1769956215,2790,2790,2790,2790,0
20240306,170800,1769956215,2790,2790,2790,2790,11156
20240306,170700,1769956215,2790,2790,2790,2790,0
20240306,170600,1769956215,2790,2790,2790,2790,0
20240306,170500,1769956215,2790,2790,2790,2790,0
20240306,170400,1769956215,2790,2790,2790,2790,0
20240306,170300,1769956215,2790,2790,2790,2790,0
20240306,170200,1769956215,2790,2790,2790,2790,0
20240306,170100,1769956215,2790,2790,2790,2790,0
20240306,170000,1769956215,2790,2790,2790,2790,0
20240306,165900,1769956215,2790,2790,2790,2790,0
20240306,165800,1769956215,2790,2790,2790,2790,0
20240306,165700,1769956215,2790,2790,2790,2790,0
20240306,165600,1769956215,2790,2790,2790,2790,0
20240306,165500,1769956215,2790,2790,2790,2790,0
20240306,165400,1769956215,2790,2790,2790,2790,0
20240306,165300,1769956215,2790,2790,2790,2790,0
20240306,165200,1769956215,2790,2790,2790,2790,0
20240306,165100,1769956215,2790,2790,2790,2790,0
20240306,165000,1769956215,2790,2790,2790,2790,0
20240306,164900,1769956215,2790,2790,2790,2790,0
20240306,164800,1769956215,2790,2790,2790,2790,0
20240306,164700,1769956215,2790,2790,2790,2790,0
20240306,164600,1769956215,2790,2790,2790,2790,0
20240306,164500,1769956215,2790,2790,2790,2790,0
20240306,164400,1769956215,2790,2790,2790,2790,0
20240306,164300,1769956215,2790,2790,2790,2790,0
20240306,164200,1769956215,2790,2790,2790,2790,0
20240306,164100,1769956215,2790,2790,2790,2790,0
20240306,164000,1769956215,2790,2790,2790,2790,0
20240306,163900,1769956215,2790,2790,2790,2790,0
20240306,163800,1769956215,2790,2790,2790,2790,11156
20240306,163700,1769956215,2790,2790,2790,2790,0
20240306,163600,1769956215,2790,2790,2790,2790,0
20240306,163500,1769956215,2790,2790,2790,2790,0
20240306,163400,1769956215,2790,2790,2790,2790,0
20240306,163300,1769956215,2790,2790,2790,2790,0
20240306,163200,1769956215,2790,2790,2790,2790,0
20240306,163100,1769956215,2790,2790,2790,2790,0
20240306,163000,1769956215,2790,2790,2790,2790,0
20240306,162900,1769956215,2790,2790,2790,2790,0
20240306,162800,1769956215,2790,2790,2790,2790,0
20240306,162700,1769956215,2790,2790,2790,2790,0
20240306,162600,1769956215,2790,2790,2790,2790,0
20240306,162500,1769956215,2790,2790,2790,2790,0
20240306,162400,1769956215,2790,2790,2790,2790,0
20240306,162300,1769956215,2790,2790,2790,2790,0
20240306,162200,1769956215,2790,2790,2790,2790,0
20240306,162100,1769956215,2790,2790,2790,2790,0
20240306,162000,1769956215,2790,2790,2790,2790,0
20240306,161900,1769956215,2790,2790,2790,2790,0
20240306,161800,1769956215,2790,2790,2790,2790,0
20240306,161700,1769956215,2790,2790,2790,2790,0
20240306,161600,1769956215,2790,2790,2790,2790,0
20240306,161500,1769956215,2790,2790,2790,2790,0
20240306,161400,1769956215,2790,2790,2790,2790,0
20240306,161300,1769956215,2790,2790,2790,2790,0
20240306,161200,1769956215,2790,2790,2790,2790,0
20240306,161100,1769956215,2790,2790,2790,2790,0
20240306,161000,1769956215,2790,2790,2790,2790,0
20240306,160900,1769956215,2790,2790,2790,2790,0
20240306,160800,1769956215,2790,2790,2790,2790,11156
20240306,160700,1769956215,2790,2790,2790,2790,0
20240306,160600,1769956215,2790,2790,2790,2790,0
20240306,160500,1769956215,2790,2790,2790,2790,0
20240306,160400,1769956215,2790,2790,2790,2790,0
20240306,160300,1769956215,2790,2790,2790,2790,0
20240306,160200,1769956215,2790,2790,2790,2790,0
20240306,160100,1769956215,2790,2790,2790,2790,0
20240306,160000,1769956215,2790,2790,2790,2790,0
20240306,155900,1769956215,2790,2790,2790,2790,0
20240306,155800,1769956215,2790,2790,2790,2790,0
20240306,155700,1769956215,2790,2790,2790,2790,0
20240306,155600,1769956215,2790,2790,2790,2790,0
20240306,155500,1769956215,2790,2790,2790,2790,0
20240306,155400,1769956215,2790,2790,2790,2790,0
20240306,155300,1769956215,2790,2790,2790,2790,0
20240306,155200,1769956215,2790,2790,2790,2790,0
20240306,155100,1769956215,2790,2790,2790,2790,0
20240306,155000,1769956215,2790,2790,2790,2790,0
20240306,154900,1769956215,2790,2790,2790,2790,0
20240306,154800,1769956215,2790,2790,2790,2790,0
20240306,154700,1769956215,2790,2790,2790,2790,0
20240306,154600,1769956215,2790,2790,2790,2790,0
20240306,154500,1769956215,2790,2790,2790,2790,0
20240306,154400,1769956215,2790,2790,2790,2790,0
20240306,154300,1769956215,2790,2790,2790,2790,0
20240306,154200,1769956215,2790,2790,2790,2790,0
20240306,154100,1769956215,2790,2790,2790,2790,0
20240306,154000,1769956215,2790,2790,2790,2790,0
20240306,153900,1769956215,2790,2790,2790,2790,0
20240306,153800,1769956215,2790,2790,2790,2790,11156
20240306,153700,1769956215,2790,2790,2790,2790,0
20240306,153600,1769956215,2790,2790,2790,2790,0
20240306,153500,1769956215,2790,2790,2790,2790,0
20240306,153400,1769956215,2790,2790,2790,2790,0
20240306,153300,1769956215,2790,2790,2790,2790,0
20240306,153200,1769956215,2790,2790,2790,2790,0
20240306,153100,1769956215,2790,2790,2790,2790,0
20240306,153000,1769956215,2790,2790,2790,2790,11156
20240306,152900,1738830975,2775,2775,2775,2775,0
20240306,152800,1738830975,2775,2775,2775,2775,0
20240306,152700,1738830975,2775,2775,2775,2775,0
20240306,152600,1738830975,2775,2775,2775,2775,0
20240306,152500,1738830975,2775,2775,2775,2775,0
20240306,152400,1738830975,2775,2775,2775,2775,0
20240306,152300,1738830975,2775,2775,2775,2775,0
20240306,152200,1738830975,2775,2775,2775,2775,0
20240306,152100,1738830975,2775,2775,2775,2775,0
20240306,152000,1738830975,2775,2775,2775,2775,0
20240306,151900,1738830975,2775,2780,2780,2770,1350
20240306,151800,1735084925,2780,2780,2780,2775,408
20240306,151700,1733950845,2770,2775,2780,2770,6736
20240306,151600,1715289265,2775,2775,2775,2775,201
20240306,151500,1714731490,2775,2775,2775,2775,542
20240306,151400,1713227440,2780,2780,2780,2780,1
20240306,151300,1713224660,2780,2770,2780,2770,2222
20240306,151200,1707052500,2770,2770,2770,2770,109
20240306,151100,1706750570,2775,2770,2775,2770,801
20240306,151000,1704527820,2775,2775,2775,2775,350
20240306,150900,1703556570,2775,2775,2775,2775,84
20240306,150800,1703323470,2765,2780,2780,2760,11245
20240306,150700,1672212555,2775,2775,2775,2775,2304
20240306,150600,1665818955,2770,2775,2775,2770,1435
20240306,150500,1661841200,2775,2775,2775,2775,201
20240306,150400,1661283425,2775,2775,2775,2770,1004
20240306,150300,1658497340,2770,2785,2785,2770,4194
20240306,150200,1646874235,2780,2780,2780,2780,2718
20240306,150100,1639318195,2780,2780,2780,2775,3041
20240306,150000,1630876220,2780,2780,2780,2780,457
20240306,145900,1629605760,2780,2780,2780,2780,182
20240306,145800,1629099800,2775,2780,2780,2775,2047
20240306,145700,1623419120,2780,2780,2780,2780,161
20240306,145600,1622971540,2775,2780,2780,2775,736
20240306,145500,1620926210,2780,2780,2785,2770,483
20240306,145400,1619585930,2780,2780,2780,2780,2247
20240306,145300,1613339270,2770,2780,2780,2770,2305
20240306,145200,1606931530,2780,2770,2780,2770,5448
20240306,145100,1591817325,2770,2770,2770,2765,2332
20240306,145000,1585362935,2770,2770,2770,2770,0
20240306,144900,1585362935,2770,2770,2770,2770,164
20240306,144800,1584908655,2765,2775,2775,2765,4409
20240306,144700,1572706220,2775,2770,2775,2770,901
20240306,144600,1570210445,2775,2770,2775,2770,13
20240306,144500,1570174415,2765,2770,2770,2765,600
20240306,144400,1568512630,2775,2770,2775,2770,461
20240306,144300,1567235410,2770,2775,2775,2770,1019
20240306,144200,1564412685,2775,2775,2775,2775,31
20240306,144100,1564326660,2775,2775,2775,2775,1
20240306,144000,1564323885,2770,2775,2775,2770,5429
20240306,143900,1549278410,2775,2775,2775,2775,1946
20240306,143800,1543878260,2770,2775,2775,2770,267
20240306,143700,1543138365,2775,2785,2785,2775,3540
20240306,143600,1533311925,2785,2780,2785,2775,116
20240306,143500,1532989690,2780,2785,2785,2780,1405
20240306,143400,1529083785,2780,2780,2780,2780,700
20240306,143300,1527137785,2775,2775,2775,2775,1525
20240306,143200,1522905910,2775,2775,2775,2775,62
20240306,143100,1522733860,2775,2770,2775,2770,11005
20240306,143000,1492249985,2770,2770,2775,2765,15127
20240306,142900,1450379750,2780,2780,2780,2780,100
20240306,142800,1450101750,2780,2780,2780,2780,909
20240306,142700,1447574730,2765,2775,2775,2765,5295
20240306,142600,1432907505,2780,2780,2780,2780,800
20240306,142500,1430683505,2780,2780,2780,2780,3
20240306,142400,1430675165,2775,2775,2775,2775,0
20240306,142300,1430675165,2775,2770,2775,2770,230
20240306,142200,1430036965,2770,2770,2770,2770,200
20240306,142100,1429482965,2770,2770,2770,2770,45
20240306,142000,1429358315,2780,2775,2780,2770,6223
20240306,141900,1412117525,2780,2775,2780,2775,376
20240306,141800,1411073745,2780,2775,2780,2775,848
20240306,141700,1408718045,2775,2780,2780,2775,440
20240306,141600,1407494950,2780,2775,2780,2775,1869
20240306,141500,1402307640,2770,2770,2770,2770,390
20240306,141400,1401227340,2770,2775,2775,2770,2488
20240306,141300,1394333465,2775,2775,2775,2775,1
20240306,141200,1394330690,2775,2770,2775,2770,153
20240306,141100,1393906125,2775,2775,2775,2775,73
20240306,141000,1393703550,2775,2775,2775,2775,26
20240306,140900,1393631400,2775,2775,2775,2775,0
20240306,140800,1393631400,2775,2775,2775,2775,90
20240306,140700,1393381650,2770,2775,2775,2770,1634
20240306,140600,1388854805,2775,2770,2775,2770,1126
20240306,140500,1385733855,2775,2775,2775,2775,3
20240306,140400,1385725530,2775,2770,2775,2770,31
20240306,140300,1385639655,2775,2775,2775,2770,3124
20240306,140200,1376980475,2775,2775,2780,2775,99
20240306,140100,1376705650,2775,2780,2780,2775,104
20240306,140000,1376417030,2780,2785,2785,2775,321
20240306,135900,1375525130,2785,2775,2785,2775,675
20240306,135800,1373651945,2775,2770,2775,2770,221
20240306,135700,1373038975,2775,2775,2775,2775,110
20240306,135600,1372733725,2775,2775,2775,2775,61
20240306,135500,1372564450,2775,2775,2775,2775,605
20240306,135400,1370885575,2775,2775,2775,2770,1051
20240306,135300,1367971550,2775,2775,2775,2775,339
20240306,135200,1367030825,2775,2780,2780,2775,2001
20240306,135100,1361478045,2765,2780,2780,2765,16435
20240306,135000,1315973790,2780,2780,2780,2780,761
20240306,134900,1313858210,2775,2780,2780,2775,501
20240306,134800,1312465435,2780,2780,2780,2780,701
20240306,134700,1310516655,2780,2780,2780,2780,1100
20240306,134600,1307458655,2780,2780,2780,2780,1300
20240306,134500,1303844655,2780,2780,2780,2775,5088
20240306,134400,1289720630,2780,2780,2780,2780,1
20240306,134300,1289717850,2775,2775,2775,2775,3
20240306,134200,1289709525,2780,2780,2780,2780,2
20240306,134100,1289703965,2780,2780,2780,2780,99
20240306,134000,1289428745,2775,2775,2775,2775,9
20240306,133900,1289403770,2770,2780,2780,2770,10
20240306,133800,1289376060,2780,2770,2780,2770,1544
20240306,133700,1285093740,2770,2780,2780,2770,4091
20240306,133600,1273758170,2780,2780,2780,2780,1
20240306,133500,1273755390,2780,2780,2780,2780,68
20240306,133400,1273566350,2780,2775,2780,2775,800
20240306,133300,1271343850,2775,2775,2775,2775,5000
20240306,133200,1257468850,2775,2780,2780,2775,730
20240306,133100,1255442050,2780,2780,2780,2780,142
20240306,133000,1255047290,2780,2780,2780,2780,5868
20240306,132900,1238734250,2785,2785,2785,2785,796
20240306,132800,1236517390,2785,2780,2785,2780,1404
20240306,132700,1232611735,2780,2780,2780,2780,2277
20240306,132600,1226281675,2780,2780,2780,2780,46
20240306,132500,1226153795,2780,2780,2780,2780,101
20240306,132400,1225873015,2780,2780,2780,2780,20
20240306,132300,1225817415,2785,2785,2785,2785,1
20240306,132200,1225814630,2775,2775,2775,2775,1350
20240306,132100,1222068380,2775,2785,2785,2775,868
20240306,132000,1219655895,2785,2785,2785,2780,1021
20240306,131900,1216817410,2780,2785,2785,2780,4923
20240306,131800,1203124870,2780,2780,2780,2780,0
20240306,131700,1203124870,2780,2780,2780,2780,1975
20240306,131600,1197634370,2795,2785,2795,2780,1519
20240306,131500,1193409215,2785,2795,2795,2785,584
20240306,131400,1191782675,2795,2795,2795,2785,2047
20240306,131300,1186077410,2795,2790,2795,2785,2120
20240306,131200,1180165070,2795,2790,2795,2790,652
20240306,131100,1178343640,2790,2785,2790,2785,1149
20240306,131000,1175143625,2785,2790,2790,2785,231
20240306,130900,1174500180,2790,2790,2790,2790,62
20240306,130800,1174327200,2790,2795,2795,2790,2442
20240306,130700,1167513995,2795,2795,2795,2795,680
20240306,130600,1165613395,2800,2800,2800,2800,12
20240306,130500,1165579795,2795,2800,2800,2795,1150
20240306,130400,1162364795,2800,2800,2800,2800,1
20240306,130300,1162361995,2800,2800,2800,2795,461
20240306,130200,1161071245,2800,2800,2800,2800,513
20240306,130100,1159634845,2800,2805,2805,2800,261
20240306,130000,1158903240,2805,2795,2805,2795,2111
20240306,125900,1153001875,2805,2805,2805,2805,2450
20240306,125800,1146129625,2805,2805,2805,2800,43
20240306,125700,1146009215,2800,2805,2805,2800,123
20240306,125600,1145664810,2795,2795,2805,2795,526
20240306,125500,1144193560,2795,2795,2795,2795,262
20240306,125400,1143461270,2800,2800,2800,2800,8
20240306,125300,1143438870,2805,2800,2805,2795,1402
20240306,125200,1139519520,2795,2800,2800,2795,1100
20240306,125100,1136444550,2805,2805,2805,2805,10
20240306,125000,1136416500,2805,2800,2805,2800,426
20240306,124900,1135223695,2805,2805,2805,2800,5361
20240306,124800,1120196090,2805,2800,2805,2800,811
20240306,124700,1117925235,2805,2800,2805,2800,101
20240306,124600,1117642430,2805,2805,2805,2805,65
20240306,124500,1117460105,2805,2805,2805,2805,201
20240306,124400,1116896300,2805,2795,2805,2795,547
20240306,124300,1115367415,2800,2805,2805,2800,278
20240306,124200,1114588015,2805,2805,2805,2805,0
20240306,124100,1114588015,2805,2805,2805,2805,2870
20240306,124000,1106537665,2805,2800,2805,2800,248
20240306,123900,1105843025,2800,2800,2800,2800,1
20240306,123800,1105840225,2800,2795,2800,2795,781
20240306,123700,1103657140,2795,2795,2795,2795,502
20240306,123600,1102254050,2795,2795,2795,2795,13
20240306,123500,1102217715,2800,2795,2800,2795,5001
20240306,123400,1088239915,2795,2790,2795,2790,1421
20240306,123300,1084269220,2795,2795,2795,2790,234
20240306,123200,1083616350,2795,2790,2795,2790,1251
20240306,123100,1080126055,2790,2790,2790,2790,141
20240306,123000,1079732665,2790,2790,2790,2780,8
20240306,122900,1079710375,2790,2785,2790,2780,27
20240306,122800,1079635165,2785,2785,2785,2785,0
20240306,122700,1079635165,2785,2785,2785,2785,58
20240306,122600,1079473635,2785,2785,2785,2785,4
20240306,122500,1079462495,2790,2785,2790,2785,17
20240306,122400,1079415070,2775,2785,2785,2775,114
20240306,122300,1079098705,2775,2790,2790,2775,4394
20240306,122200,1066892330,2790,2785,2790,2785,32
20240306,122100,1066803190,2790,2785,2790,2785,226
20240306,122000,1066172765,2790,2775,2790,2775,515
20240306,121900,1064741355,2790,2790,2790,2790,7
20240306,121800,1064721825,2785,2785,2785,2775,4001
20240306,121700,1053617735,2785,2785,2785,2785,139
20240306,121600,1053230620,2785,2785,2785,2785,303
20240306,121500,1052386765,2775,2775,2775,2775,100
20240306,121400,1052109265,2775,2785,2785,2775,179
20240306,121300,1051611760,2770,2785,2785,2770,419
20240306,121200,1050444860,2785,2785,2785,2785,1
20240306,121100,1050442075,2785,2790,2790,2785,523
20240306,121000,1048985410,2790,2780,2790,2770,4062
20240306,120900,1037710340,2780,2780,2780,2780,10
20240306,120800,1037682540,2785,2780,2785,2780,229
20240306,120700,1037045915,2780,2780,2780,2780,185
20240306,120600,1036531615,2780,2785,2785,2780,6896
20240306,120500,1017352025,2780,2780,2780,2780,0
20240306,120400,1017352025,2780,2780,2780,2780,0
20240306,120300,1017352025,2780,2785,2785,2780,726
20240306,120200,1015333720,2785,2785,2785,2785,1039
20240306,120100,1012440105,2780,2780,2780,2780,333
20240306,120000,1011514365,2780,2780,2780,2780,125
20240306,115900,1011166865,2775,2780,2780,2775,1409
20240306,115800,1007251845,2780,2775,2785,2775,583
20240306,115700,1005631110,2785,2785,2785,2780,3689
20240306,115600,995374715,2785,2790,2790,2780,2220
20240306,115500,989191725,2790,2790,2790,2790,13
20240306,115400,989155455,2785,2790,2790,2785,346
20240306,115300,988190130,2790,2795,2795,2790,2809
20240306,115200,980352980,2795,2795,2795,2795,586
20240306,115100,978715110,2800,2800,2800,2800,1
20240306,115000,978712310,2795,2795,2795,2795,3655
20240306,114900,968496585,2800,2805,2805,2800,169
20240306,114800,968023370,2805,2805,2805,2805,0
20240306,114700,968023370,2805,2795,2805,2795,141
20240306,114600,967629175,2795,2795,2795,2795,407
20240306,114500,966491610,2795,2795,2795,2795,906
20240306,114400,963959340,2795,2795,2795,2795,0
20240306,114300,963959340,2795,2790,2795,2790,370
20240306,114200,962925690,2795,2790,2795,2790,272
20240306,114100,962166150,2785,2790,2790,2780,4336
20240306,114000,950093325,2785,2790,2790,2785,3002
20240306,113900,941725085,2795,2795,2795,2790,10021
20240306,113800,913745295,2795,2800,2800,2795,3025
20240306,113700,905290400,2800,2800,2800,2800,205
20240306,113600,904716400,2795,2795,2795,2795,3700
20240306,113500,894374900,2800,2800,2800,2800,1032
20240306,113400,891485300,2805,2800,2805,2800,8298
20240306,113300,868250395,2800,2805,2805,2800,2275
20240306,113200,861869270,2805,2805,2805,2805,29
20240306,113100,861787925,2805,2805,2805,2805,2
20240306,113000,861782315,2810,2800,2810,2800,502
20240306,112900,860376695,2800,2805,2805,2800,66
20240306,112800,860191885,2805,2810,2815,2805,224
20240306,112700,859563430,2810,2800,2810,2800,35
20240306,112600,859465230,2805,2815,2815,2805,5880
20240306,112500,842966180,2815,2810,2815,2810,142
20240306,112400,842566710,2810,2810,2815,2810,71
20240306,112300,842366885,2805,2805,2805,2805,6
20240306,112200,842350055,2805,2805,2805,2805,200
20240306,112100,841789055,2805,2805,2805,2805,0
20240306,112000,841789055,2805,2805,2805,2805,1001
20240306,111900,838981250,2815,2815,2815,2805,224
20240306,111800,838350750,2805,2810,2810,2805,329
20240306,111700,837426675,2815,2810,2815,2810,340
20240306,111600,836471270,2810,2815,2820,2810,352
20240306,111500,835481315,2815,2815,2815,2815,148
20240306,111400,835064695,2815,2820,2820,2815,754
20240306,111300,832939120,2820,2810,2820,2805,7286
20240306,111200,812490680,2820,2815,2820,2810,2615
20240306,111100,805142355,2820,2820,2820,2820,1900
20240306,111000,799784355,2820,2820,2820,2820,132
20240306,110900,799412115,2820,2820,2820,2820,1
20240306,110800,799409295,2815,2815,2815,2815,2711
20240306,110700,791777830,2815,2825,2825,2815,88
20240306,110600,791529740,2810,2805,2810,2805,163
20240306,110500,791071880,2805,2815,2815,2805,30
20240306,110400,790987680,2825,2820,2825,2820,1184
20240306,110300,787647660,2820,2825,2825,2820,592
20240306,110200,785978205,2820,2815,2820,2815,2678
20240306,110100,778426540,2820,2820,2820,2820,101
20240306,110000,778141720,2815,2810,2815,2810,5785
20240306,105900,761873885,2810,2805,2810,2805,1524
20240306,105800,757599060,2805,2805,2805,2805,0
20240306,105700,757599060,2805,2810,2815,2805,2592
20240306,105600,750322570,2810,2810,2810,2810,745
20240306,105500,748229120,2810,2810,2810,2810,964
20240306,105400,745520280,2810,2810,2810,2810,3077
20240306,105300,736873910,2810,2810,2810,2810,1408
20240306,105200,732917430,2810,2810,2810,2810,2171
20240306,105100,726816920,2805,2805,2805,2805,0
20240306,105000,726816920,2805,2805,2805,2805,126
20240306,104900,726463490,2810,2810,2810,2810,551
20240306,104800,724915180,2810,2810,2815,2810,3984
20240306,104700,713719365,2815,2815,2815,2815,311
20240306,104600,712843900,2815,2820,2820,2815,2207
20240306,104500,706630160,2820,2820,2820,2815,1057
20240306,104400,703650215,2820,2820,2820,2820,103
20240306,104300,703359755,2820,2820,2820,2820,801
20240306,104200,701100935,2825,2815,2825,2815,121
20240306,104100,700759610,2815,2820,2825,2815,892
20240306,104000,698244420,2810,2810,2810,2805,106
20240306,103900,697946665,2805,2820,2820,2805,18
20240306,103800,697896025,2820,2805,2820,2805,395
20240306,103700,696783505,2820,2805,2820,2805,2468
20240306,103600,689825335,2805,2820,2820,2805,8110
20240306,103500,667040705,2820,2810,2820,2810,200
20240306,103400,666477705,2810,2810,2810,2810,696
20240306,103300,664521945,2805,2815,2815,2805,4233
20240306,103200,652637195,2815,2815,2825,2815,1100
20240306,103100,649540685,2820,2820,2820,2820,570
20240306,103000,647933285,2820,2825,2825,2820,310
20240306,102900,647057585,2825,2825,2825,2825,384
20240306,102800,645972785,2825,2825,2825,2825,141
20240306,102700,645574460,2825,2810,2825,2810,31
20240306,102600,645487020,2810,2810,2810,2810,541
20240306,102500,643966810,2810,2810,2810,2810,229
20240306,102400,643323320,2825,2825,2825,2825,162
20240306,102300,642865670,2825,2815,2825,2810,3923
20240306,102200,631836760,2825,2820,2825,2815,2734
20240306,102100,624140135,2820,2830,2830,2820,1687
20240306,102000,619372295,2830,2825,2830,2820,3860
20240306,101900,608481605,2825,2825,2825,2825,2001
20240306,101800,602828780,2825,2825,2825,2825,57
20240306,101700,602667755,2830,2830,2830,2830,10
20240306,101600,602639455,2830,2830,2830,2815,2832
20240306,101500,594625540,2830,2815,2830,2815,2715
20240306,101400,586959650,2825,2820,2825,2820,1426
20240306,101300,582935490,2820,2820,2820,2820,0
20240306,101200,582935490,2820,2820,2820,2820,13
20240306,101100,582898830,2820,2810,2820,2810,52
20240306,101000,582752460,2810,2820,2820,2810,1226
20240306,100900,579307280,2820,2815,2820,2815,1008
20240306,100800,576464760,2810,2805,2810,2805,2632
20240306,100700,569079030,2805,2810,2810,2805,2018
20240306,100600,563408845,2810,2815,2815,2810,523
20240306,100500,561939065,2825,2810,2825,2810,1391
20240306,100400,558010840,2810,2825,2825,2810,1879
20240306,100300,552718720,2825,2820,2825,2815,1420
20240306,100200,548714655,2825,2825,2825,2820,256
20240306,100100,547991555,2825,2820,2825,2815,2226
20240306,100000,541717200,2825,2825,2825,2825,1481
20240306,095900,537533375,2825,2825,2825,2825,1343
20240306,095800,533739400,2825,2820,2825,2820,1234
20240306,095700,530254460,2820,2820,2825,2820,4322
20240306,095600,518060920,2820,2815,2820,2815,1842
20240306,095500,512874940,2815,2820,2820,2815,6130
20240306,095400,495588380,2810,2820,2820,2810,4077
20240306,095300,484117000,2820,2815,2820,2805,13218
20240306,095200,446966055,2810,2810,2820,2810,4419
20240306,095100,434535750,2810,2810,2810,2810,1685
20240306,095000,429800900,2810,2815,2815,2810,184
20240306,094900,429283850,2815,2815,2815,2815,685
20240306,094800,427355575,2815,2810,2815,2810,7568
20240306,094700,406074095,2800,2800,2800,2795,922
20240306,094600,403497045,2795,2795,2795,2795,3050
20240306,094500,394972295,2795,2795,2795,2795,2724
20240306,094400,387358715,2795,2810,2810,2795,7596
20240306,094300,366117720,2810,2810,2810,2810,72
20240306,094200,365915400,2810,2800,2810,2785,4831
20240306,094100,352389090,2800,2795,2800,2795,960
20240306,094000,349701105,2795,2795,2795,2785,107
20240306,093900,349402210,2780,2790,2795,2780,861
20240306,093800,346999560,2790,2790,2790,2790,1760
20240306,093700,342089160,2790,2780,2790,2780,1298
20240306,093600,338479585,2780,2780,2780,2775,2254
20240306,093500,332216205,2775,2780,2780,2775,975
20240306,093400,329508610,2780,2780,2780,2775,2873
20240306,093300,321529810,2775,2785,2785,2775,801
20240306,093200,319304930,2775,2775,2775,2775,1025
20240306,093100,316460555,2770,2775,2775,2770,1599
20240306,093000,312027830,2780,2775,2790,2770,1029
20240306,092900,309175975,2770,2770,2770,2770,215
20240306,092800,308580425,2770,2775,2775,2770,1550
20240306,092700,304281675,2775,2775,2785,2775,3961
20240306,092600,293271075,2780,2780,2780,2780,94
20240306,092500,293009755,2780,2780,2780,2770,4858
20240306,092400,279505515,2780,2775,2780,2770,2965
20240306,092300,271276630,2770,2775,2775,2770,1190
20240306,092200,267974485,2770,2780,2780,2770,5517
20240306,092100,252661595,2780,2780,2780,2775,8527
20240306,092000,228956790,2780,2785,2785,2780,961
20240306,091900,226285190,2790,2780,2790,2775,6009
20240306,091800,209571735,2780,2795,2795,2780,15063
20240306,091700,167597915,2795,2800,2800,2795,1593
20240306,091600,163140165,2800,2785,2800,2785,2931
20240306,091500,154942355,2785,2785,2785,2785,14
20240306,091400,154903365,2790,2785,2790,2785,4015
20240306,091300,143715695,2785,2770,2785,2770,1123
20240306,091200,140603140,2770,2775,2785,2770,1626
20240306,091100,136096960,2770,2770,2775,2760,2550
20240306,091000,129036885,2760,2775,2775,2760,6321
20240306,090900,111565640,2765,2775,2775,2765,6933
20240306,090800,92351535,2775,2790,2790,2770,2000
20240306,090700,86802405,2780,2785,2785,2780,857
20240306,090600,84419935,2790,2775,2790,2775,2531
20240306,090500,77382195,2770,2760,2770,2760,2662
20240306,090400,70033175,2765,2760,2770,2760,2963
20240306,090300,61844560,2760,2760,2770,2760,7106
20240306,090200,42220955,2760,2765,2765,2760,1287
20240306,090100,38666485,2765,2780,2780,2765,2975
20240306,090000,30426815,2780,2760,2785,2760,10865