stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,183400,8975741210,2465,2465,2465,2465,32298
20240304,183300,8975741210,2465,2465,2465,2465,0
20240304,183200,8975741210,2465,2465,2465,2465,0
20240304,183100,8975741210,2465,2465,2465,2465,0
20240304,183000,8975741210,2465,2465,2465,2465,0
20240304,182900,8975741210,2465,2465,2465,2465,0
20240304,182800,8975741210,2465,2465,2465,2465,0
20240304,182700,8975741210,2465,2465,2465,2465,0
20240304,182600,8975741210,2465,2465,2465,2465,0
20240304,182500,8975741210,2465,2465,2465,2465,0
20240304,182400,8975741210,2465,2465,2465,2465,0
20240304,182300,8975741210,2465,2465,2465,2465,0
20240304,182200,8975741210,2465,2465,2465,2465,0
20240304,182100,8975741210,2465,2465,2465,2465,0
20240304,182000,8975741210,2465,2465,2465,2465,0
20240304,181900,8975741210,2465,2465,2465,2465,0
20240304,181800,8975741210,2465,2465,2465,2465,0
20240304,181700,8975741210,2465,2465,2465,2465,0
20240304,181600,8975741210,2465,2465,2465,2465,0
20240304,181500,8975741210,2465,2465,2465,2465,0
20240304,181400,8975741210,2465,2465,2465,2465,0
20240304,181300,8975741210,2465,2465,2465,2465,0
20240304,181200,8975741210,2465,2465,2465,2465,0
20240304,181100,8975741210,2465,2465,2465,2465,0
20240304,181000,8975741210,2465,2465,2465,2465,0
20240304,180900,8975741210,2465,2465,2465,2465,0
20240304,180800,8975741210,2465,2465,2465,2465,0
20240304,180700,8975741210,2465,2465,2465,2465,0
20240304,180600,8975741210,2465,2465,2465,2465,0
20240304,180500,8975741210,2465,2465,2465,2465,0
20240304,180400,8975741210,2465,2465,2465,2465,32298
20240304,180300,8975741210,2465,2465,2465,2465,0
20240304,180200,8975741210,2465,2465,2465,2465,0
20240304,180100,8975741210,2465,2465,2465,2465,0
20240304,180000,8975741210,2465,2465,2465,2465,0
20240304,175900,8975741210,2465,2465,2465,2465,0
20240304,175800,8975741210,2465,2465,2465,2465,0
20240304,175700,8975741210,2465,2465,2465,2465,0
20240304,175600,8975741210,2465,2465,2465,2465,0
20240304,175500,8975741210,2465,2465,2465,2465,0
20240304,175400,8975741210,2465,2465,2465,2465,0
20240304,175300,8975741210,2465,2465,2465,2465,0
20240304,175200,8975741210,2465,2465,2465,2465,0
20240304,175100,8975741210,2465,2465,2465,2465,0
20240304,175000,8975741210,2465,2465,2465,2465,0
20240304,174900,8975741210,2465,2465,2465,2465,0
20240304,174800,8975741210,2465,2465,2465,2465,0
20240304,174700,8975741210,2465,2465,2465,2465,0
20240304,174600,8975741210,2465,2465,2465,2465,0
20240304,174500,8975741210,2465,2465,2465,2465,0
20240304,174400,8975741210,2465,2465,2465,2465,0
20240304,174300,8975741210,2465,2465,2465,2465,0
20240304,174200,8975741210,2465,2465,2465,2465,0
20240304,174100,8975741210,2465,2465,2465,2465,0
20240304,174000,8975741210,2465,2465,2465,2465,0
20240304,173900,8975741210,2465,2465,2465,2465,0
20240304,173800,8975741210,2465,2465,2465,2465,0
20240304,173700,8975741210,2465,2465,2465,2465,0
20240304,173600,8975741210,2465,2465,2465,2465,0
20240304,173500,8975741210,2465,2465,2465,2465,0
20240304,173400,8975741210,2465,2465,2465,2465,32298
20240304,173300,8975741210,2465,2465,2465,2465,0
20240304,173200,8975741210,2465,2465,2465,2465,0
20240304,173100,8975741210,2465,2465,2465,2465,0
20240304,173000,8975741210,2465,2465,2465,2465,0
20240304,172900,8975741210,2465,2465,2465,2465,0
20240304,172800,8975741210,2465,2465,2465,2465,0
20240304,172700,8975741210,2465,2465,2465,2465,0
20240304,172600,8975741210,2465,2465,2465,2465,0
20240304,172500,8975741210,2465,2465,2465,2465,0
20240304,172400,8975741210,2465,2465,2465,2465,0
20240304,172300,8975741210,2465,2465,2465,2465,0
20240304,172200,8975741210,2465,2465,2465,2465,0
20240304,172100,8975741210,2465,2465,2465,2465,0
20240304,172000,8975741210,2465,2465,2465,2465,0
20240304,171900,8975741210,2465,2465,2465,2465,0
20240304,171800,8975741210,2465,2465,2465,2465,0
20240304,171700,8975741210,2465,2465,2465,2465,0
20240304,171600,8975741210,2465,2465,2465,2465,0
20240304,171500,8975741210,2465,2465,2465,2465,0
20240304,171400,8975741210,2465,2465,2465,2465,0
20240304,171300,8975741210,2465,2465,2465,2465,0
20240304,171200,8975741210,2465,2465,2465,2465,0
20240304,171100,8975741210,2465,2465,2465,2465,0
20240304,171000,8975741210,2465,2465,2465,2465,0
20240304,170900,8975741210,2465,2465,2465,2465,0
20240304,170800,8975741210,2465,2465,2465,2465,0
20240304,170700,8975741210,2465,2465,2465,2465,0
20240304,170600,8975741210,2465,2465,2465,2465,0
20240304,170500,8975741210,2465,2465,2465,2465,0
20240304,170400,8975741210,2465,2465,2465,2465,32298
20240304,170300,8975741210,2465,2465,2465,2465,0
20240304,170200,8975741210,2465,2465,2465,2465,0
20240304,170100,8975741210,2465,2465,2465,2465,0
20240304,170000,8975741210,2465,2465,2465,2465,0
20240304,165900,8975741210,2465,2465,2465,2465,0
20240304,165800,8975741210,2465,2465,2465,2465,0
20240304,165700,8975741210,2465,2465,2465,2465,0
20240304,165600,8975741210,2465,2465,2465,2465,0
20240304,165500,8975741210,2465,2465,2465,2465,0
20240304,165400,8975741210,2465,2465,2465,2465,0
20240304,165300,8975741210,2465,2465,2465,2465,0
20240304,165200,8975741210,2465,2465,2465,2465,0
20240304,165100,8975741210,2465,2465,2465,2465,0
20240304,165000,8975741210,2465,2465,2465,2465,0
20240304,164900,8975741210,2465,2465,2465,2465,0
20240304,164800,8975741210,2465,2465,2465,2465,0
20240304,164700,8975741210,2465,2465,2465,2465,0
20240304,164600,8975741210,2465,2465,2465,2465,0
20240304,164500,8975741210,2465,2465,2465,2465,0
20240304,164400,8975741210,2465,2465,2465,2465,0
20240304,164300,8975741210,2465,2465,2465,2465,0
20240304,164200,8975741210,2465,2465,2465,2465,0
20240304,164100,8975741210,2465,2465,2465,2465,0
20240304,164000,8975741210,2465,2465,2465,2465,0
20240304,163900,8975741210,2465,2465,2465,2465,0
20240304,163800,8975741210,2465,2465,2465,2465,0
20240304,163700,8975741210,2465,2465,2465,2465,0
20240304,163600,8975741210,2465,2465,2465,2465,0
20240304,163500,8975741210,2465,2465,2465,2465,0
20240304,163400,8975741210,2465,2465,2465,2465,32298
20240304,163300,8975741210,2465,2465,2465,2465,0
20240304,163200,8975741210,2465,2465,2465,2465,0
20240304,163100,8975741210,2465,2465,2465,2465,0
20240304,163000,8975741210,2465,2465,2465,2465,0
20240304,162900,8975741210,2465,2465,2465,2465,0
20240304,162800,8975741210,2465,2465,2465,2465,0
20240304,162700,8975741210,2465,2465,2465,2465,0
20240304,162600,8975741210,2465,2465,2465,2465,0
20240304,162500,8975741210,2465,2465,2465,2465,0
20240304,162400,8975741210,2465,2465,2465,2465,0
20240304,162300,8975741210,2465,2465,2465,2465,0
20240304,162200,8975741210,2465,2465,2465,2465,0
20240304,162100,8975741210,2465,2465,2465,2465,0
20240304,162000,8975741210,2465,2465,2465,2465,0
20240304,161900,8975741210,2465,2465,2465,2465,0
20240304,161800,8975741210,2465,2465,2465,2465,0
20240304,161700,8975741210,2465,2465,2465,2465,0
20240304,161600,8975741210,2465,2465,2465,2465,0
20240304,161500,8975741210,2465,2465,2465,2465,0
20240304,161400,8975741210,2465,2465,2465,2465,0
20240304,161300,8975741210,2465,2465,2465,2465,0
20240304,161200,8975741210,2465,2465,2465,2465,0
20240304,161100,8975741210,2465,2465,2465,2465,0
20240304,161000,8975741210,2465,2465,2465,2465,0
20240304,160900,8975741210,2465,2465,2465,2465,0
20240304,160800,8975741210,2465,2465,2465,2465,0
20240304,160700,8975741210,2465,2465,2465,2465,0
20240304,160600,8975741210,2465,2465,2465,2465,0
20240304,160500,8975741210,2465,2465,2465,2465,0
20240304,160400,8975741210,2465,2465,2465,2465,32298
20240304,160300,8975741210,2465,2465,2465,2465,0
20240304,160200,8975741210,2465,2465,2465,2465,0
20240304,160100,8975741210,2465,2465,2465,2465,0
20240304,160000,8975741210,2465,2465,2465,2465,0
20240304,155900,8975741210,2465,2465,2465,2465,0
20240304,155800,8975741210,2465,2465,2465,2465,0
20240304,155700,8975741210,2465,2465,2465,2465,0
20240304,155600,8975741210,2465,2465,2465,2465,0
20240304,155500,8975741210,2465,2465,2465,2465,0
20240304,155400,8975741210,2465,2465,2465,2465,0
20240304,155300,8975741210,2465,2465,2465,2465,0
20240304,155200,8975741210,2465,2465,2465,2465,0
20240304,155100,8975741210,2465,2465,2465,2465,0
20240304,155000,8975741210,2465,2465,2465,2465,0
20240304,154900,8975741210,2465,2465,2465,2465,0
20240304,154800,8975741210,2465,2465,2465,2465,0
20240304,154700,8975741210,2465,2465,2465,2465,0
20240304,154600,8975741210,2465,2465,2465,2465,0
20240304,154500,8975741210,2465,2465,2465,2465,0
20240304,154400,8975741210,2465,2465,2465,2465,0
20240304,154300,8975741210,2465,2465,2465,2465,0
20240304,154200,8975741210,2465,2465,2465,2465,0
20240304,154100,8975741210,2465,2465,2465,2465,0
20240304,154000,8975741210,2465,2465,2465,2465,0
20240304,153900,8975741210,2465,2465,2465,2465,0
20240304,153800,8975741210,2465,2465,2465,2465,0
20240304,153700,8975741210,2465,2465,2465,2465,0
20240304,153600,8975741210,2465,2465,2465,2465,0
20240304,153500,8975741210,2465,2465,2465,2465,0
20240304,153400,8975741210,2465,2465,2465,2465,32298
20240304,153300,8975741210,2465,2465,2465,2465,0
20240304,153200,8975741210,2465,2465,2465,2465,0
20240304,153100,8975741210,2465,2465,2465,2465,0
20240304,153000,8975741210,2465,2465,2465,2465,32298
20240304,152900,8896126640,2460,2460,2460,2460,0
20240304,152800,8896126640,2460,2460,2460,2460,0
20240304,152700,8896126640,2460,2460,2460,2460,0
20240304,152600,8896126640,2460,2460,2460,2460,0
20240304,152500,8896126640,2460,2460,2460,2460,0
20240304,152400,8896126640,2460,2460,2460,2460,0
20240304,152300,8896126640,2460,2460,2460,2460,0
20240304,152200,8896126640,2460,2460,2460,2460,0
20240304,152100,8896126640,2460,2460,2460,2460,0
20240304,152000,8896126640,2460,2460,2460,2460,0
20240304,151900,8896126640,2460,2450,2460,2450,17633
20240304,151800,8852846590,2455,2450,2455,2450,7998
20240304,151700,8833217985,2450,2455,2455,2450,2074
20240304,151600,8828136480,2450,2450,2455,2450,5181
20240304,151500,8815438505,2450,2455,2455,2450,7375
20240304,151400,8797359255,2450,2455,2455,2450,12244
20240304,151300,8767358480,2450,2455,2460,2450,2869
20240304,151200,8760316135,2460,2455,2460,2455,3706
20240304,151100,8751213715,2455,2460,2460,2455,1712
20240304,151000,8747005345,2455,2455,2460,2450,2281
20240304,150900,8741407485,2450,2455,2455,2450,1844
20240304,150800,8736880480,2450,2455,2455,2450,1909
20240304,150700,8732194135,2455,2460,2460,2450,9394
20240304,150600,8709158735,2460,2460,2460,2455,5152
20240304,150500,8696509350,2455,2460,2460,2455,1893
20240304,150400,8691859645,2460,2455,2460,2455,7483
20240304,150300,8673488825,2455,2455,2460,2455,13192
20240304,150200,8641102405,2455,2455,2460,2455,6339
20240304,150100,8625539545,2460,2460,2460,2455,510
20240304,150000,8624285000,2460,2460,2460,2455,1246
20240304,145900,8621220000,2460,2460,2460,2455,1121
20240304,145800,8618463770,2460,2460,2460,2460,1716
20240304,145700,8614242410,2460,2455,2460,2455,206
20240304,145600,8613735960,2455,2460,2460,2455,553
20240304,145500,8612376930,2460,2460,2460,2455,4774
20240304,145400,8600635410,2460,2460,2460,2455,2975
20240304,145300,8593319270,2460,2460,2460,2455,4002
20240304,145200,8583493280,2460,2460,2460,2455,2489
20240304,145100,8577376340,2460,2460,2460,2455,6274
20240304,145000,8561953815,2455,2455,2455,2455,359
20240304,144900,8561072470,2455,2460,2460,2455,5077
20240304,144800,8548584085,2460,2460,2460,2460,1158
20240304,144700,8545735405,2460,2465,2465,2460,1692
20240304,144600,8541572115,2465,2460,2465,2460,1036
20240304,144500,8539023540,2460,2460,2465,2460,1290
20240304,144400,8535849935,2460,2455,2460,2455,2727
20240304,144300,8529141810,2460,2460,2465,2460,1712
20240304,144200,8524930185,2465,2465,2465,2460,1320
20240304,144100,8521682325,2465,2465,2465,2465,1000
20240304,144000,8519217325,2465,2465,2465,2460,408
20240304,143900,8518213105,2455,2460,2465,2455,971
20240304,143800,8515825950,2460,2460,2465,2460,3090
20240304,143700,8508224545,2460,2460,2460,2455,3679
20240304,143600,8499176785,2455,2460,2460,2455,3575
20240304,143500,8490397715,2460,2455,2460,2455,6430
20240304,143400,8474589940,2455,2455,2460,2455,4120
20240304,143300,8464475265,2455,2460,2460,2455,10784
20240304,143200,8438000540,2460,2455,2460,2455,2876
20240304,143100,8430936895,2455,2460,2460,2455,2140
20240304,143000,8425672710,2460,2460,2460,2455,322
20240304,142900,8424880840,2460,2455,2460,2455,1977
20240304,142800,8420027235,2455,2455,2460,2455,343
20240304,142700,8419184355,2460,2460,2460,2460,383
20240304,142600,8418242175,2460,2455,2460,2455,1257
20240304,142500,8415150005,2460,2460,2460,2460,389
20240304,142400,8414193065,2460,2455,2460,2455,1677
20240304,142300,8410070530,2455,2460,2460,2455,3984
20240304,142200,8400270675,2460,2465,2465,2460,1017
20240304,142100,8397768805,2455,2460,2460,2455,4365
20240304,142000,8387031860,2460,2460,2460,2455,2175
20240304,141900,8381683270,2460,2460,2460,2455,4131
20240304,141800,8371527510,2460,2460,2460,2460,1007
20240304,141700,8369050290,2460,2460,2460,2455,2383
20240304,141600,8363188115,2460,2460,2460,2455,384
20240304,141500,8362244725,2460,2460,2460,2460,673
20240304,141400,8360589145,2460,2460,2460,2460,5226
20240304,141300,8347733185,2460,2460,2460,2460,1047
20240304,141200,8345157565,2460,2465,2465,2460,3221
20240304,141100,8337231275,2465,2465,2465,2460,4345
20240304,141000,8326522560,2455,2465,2465,2455,3154
20240304,140900,8318754175,2465,2460,2465,2460,2016
20240304,140800,8313794740,2465,2465,2465,2460,2927
20240304,140700,8306579935,2460,2455,2460,2455,5314
20240304,140600,8293510995,2455,2460,2460,2455,8479
20240304,140500,8272690085,2460,2455,2460,2455,3456
20240304,140400,8264199085,2455,2460,2460,2455,629
20240304,140300,8262654790,2460,2460,2460,2460,165
20240304,140200,8262248890,2455,2455,2460,2455,1567
20240304,140100,8258399375,2460,2455,2460,2455,15474
20240304,140000,8220407660,2455,2455,2460,2455,6847
20240304,135900,8203592505,2460,2455,2460,2455,497
20240304,135800,8202371820,2455,2460,2460,2455,3461
20240304,135700,8193874970,2460,2460,2460,2455,2089
20240304,135600,8188743785,2455,2460,2460,2455,721
20240304,135500,8186971975,2455,2460,2460,2455,2566
20240304,135400,8180665255,2460,2460,2460,2460,3043
20240304,135300,8173179475,2460,2460,2465,2460,5343
20240304,135200,8160029675,2460,2460,2465,2460,13650
20240304,135100,8126445720,2455,2460,2460,2455,1089
20240304,135000,8123771005,2460,2460,2460,2455,749
20240304,134900,8121930480,2460,2455,2460,2455,1220
20240304,134800,8118934380,2455,2455,2455,2455,289
20240304,134700,8118224885,2455,2455,2455,2455,2456
20240304,134600,8112195405,2455,2460,2460,2455,567
20240304,134500,8110801095,2460,2455,2460,2455,900
20240304,134400,8108587475,2455,2455,2455,2455,7093
20240304,134300,8091174160,2455,2460,2460,2455,1856
20240304,134200,8086614900,2460,2460,2460,2455,699
20240304,134100,8084895410,2455,2460,2460,2455,2058
20240304,134000,8079836765,2460,2460,2460,2460,7309
20240304,133900,8061856625,2460,2460,2460,2455,182
20240304,133800,8061409520,2460,2455,2460,2455,2306
20240304,133700,8055747800,2455,2455,2460,2455,1781
20240304,133600,8051367715,2460,2460,2460,2455,3037
20240304,133500,8043910225,2460,2460,2460,2460,2953
20240304,133400,8036645845,2460,2465,2465,2460,308
20240304,133300,8035888125,2460,2460,2465,2460,7005
20240304,133200,8018653405,2465,2465,2465,2465,3280
20240304,133100,8010568205,2465,2465,2465,2460,228
20240304,133000,8010007220,2465,2460,2465,2460,5
20240304,132900,8009994900,2460,2465,2465,2460,4555
20240304,132800,7998783495,2460,2460,2465,2460,4546
20240304,132700,7987600285,2465,2460,2465,2460,2326
20240304,132600,7981877695,2460,2465,2465,2460,1972
20240304,132500,7977025945,2465,2465,2465,2460,136
20240304,132400,7976691350,2460,2460,2465,2460,2821
20240304,132300,7969751575,2465,2460,2465,2460,263
20240304,132200,7969103300,2460,2465,2465,2460,1991
20240304,132100,7964202455,2460,2460,2465,2460,2764
20240304,132000,7957394235,2465,2465,2465,2460,3055
20240304,131900,7949867820,2465,2460,2465,2460,355
20240304,131800,7948993185,2465,2465,2470,2465,5150
20240304,131700,7936298425,2465,2465,2470,2465,3950
20240304,131600,7926561235,2470,2470,2470,2470,47
20240304,131500,7926445145,2465,2470,2470,2465,1415
20240304,131400,7922951890,2470,2465,2470,2465,8355
20240304,131300,7902356695,2460,2465,2465,2460,1048
20240304,131200,7899773380,2465,2465,2465,2465,3335
20240304,131100,7891552605,2465,2465,2465,2465,2250
20240304,131000,7886006355,2465,2460,2465,2455,24097
20240304,130900,7826742635,2455,2460,2460,2455,2652
20240304,130800,7820231945,2455,2455,2460,2450,22840
20240304,130700,7764164695,2450,2455,2455,2450,14779
20240304,130600,7727885750,2460,2460,2460,2455,1079
20240304,130500,7725236780,2460,2465,2465,2460,16750
20240304,130400,7684030035,2465,2465,2465,2460,5488
20240304,130300,7670502120,2465,2465,2465,2460,209
20240304,130200,7669987685,2465,2460,2465,2460,659
20240304,130100,7668365315,2460,2460,2460,2455,4688
20240304,130000,7656841835,2460,2455,2460,2455,2310
20240304,125900,7651166065,2460,2460,2460,2460,3371
20240304,125800,7642873405,2460,2460,2465,2460,29631
20240304,125700,7569975390,2465,2465,2465,2460,1426
20240304,125600,7566461635,2465,2465,2465,2460,2439
20240304,125500,7560450000,2465,2465,2470,2460,6669
20240304,125400,7544010935,2465,2465,2465,2460,1501
20240304,125300,7540311020,2465,2465,2470,2465,5239
20240304,125200,7527396880,2465,2470,2470,2465,3839
20240304,125100,7517933715,2465,2465,2470,2465,4861
20240304,125000,7505949810,2465,2460,2470,2460,28790
20240304,124900,7435014770,2465,2465,2470,2465,4204
20240304,124800,7424651900,2465,2465,2465,2460,4616
20240304,124700,7413291185,2465,2465,2465,2465,615
20240304,124600,7411775210,2465,2460,2465,2460,2816
20240304,124500,7404835770,2465,2465,2465,2465,948
20240304,124400,7402498950,2465,2465,2465,2460,768
20240304,124300,7400608190,2465,2465,2465,2460,2780
20240304,124200,7393762095,2465,2465,2470,2465,18476
20240304,124100,7348218695,2465,2470,2470,2465,3489
20240304,124000,7339617560,2470,2465,2470,2465,3855
20240304,123900,7330106930,2465,2465,2465,2465,3902
20240304,123800,7320488500,2465,2465,2465,2460,401
20240304,123700,7319500655,2465,2455,2465,2455,92
20240304,123600,7319274555,2465,2460,2465,2455,8053
20240304,123500,7299463230,2460,2455,2460,2455,5498
20240304,123400,7285938165,2455,2460,2460,2455,2980
20240304,123300,7278609480,2460,2460,2460,2455,922
20240304,123200,7276343465,2455,2460,2460,2455,903
20240304,123100,7274123985,2460,2455,2460,2455,1345
20240304,123000,7270821410,2455,2455,2460,2455,238
20240304,122900,7270237000,2455,2460,2460,2455,2697
20240304,122800,7263615750,2460,2455,2460,2455,3484
20240304,122700,7255062475,2455,2455,2455,2455,3419
20240304,122600,7246668830,2460,2455,2460,2455,2808
20240304,122500,7239775040,2460,2455,2460,2455,10099
20240304,122400,7214981870,2455,2460,2460,2455,3069
20240304,122300,7207447390,2460,2455,2460,2455,3690
20240304,122200,7198378140,2460,2450,2460,2450,12123
20240304,122100,7168615705,2450,2450,2455,2450,5159
20240304,122000,7155963095,2450,2450,2455,2450,5397
20240304,121900,7142725270,2455,2455,2455,2450,2803
20240304,121800,7135845910,2455,2460,2460,2455,24354
20240304,121700,7076056275,2460,2460,2460,2455,5611
20240304,121600,7062266645,2455,2460,2460,2455,550
20240304,121500,7060913655,2460,2460,2460,2460,2628
20240304,121400,7054448775,2455,2465,2465,2455,9952
20240304,121300,7029968115,2465,2465,2465,2460,2113
20240304,121200,7024766575,2465,2465,2465,2460,1295
20240304,121100,7021578405,2465,2465,2465,2460,1594
20240304,121000,7017654195,2465,2465,2465,2460,2185
20240304,120900,7012268220,2460,2460,2460,2460,981
20240304,120800,7009854960,2460,2460,2465,2460,3908
20240304,120700,7000241230,2460,2465,2465,2460,2600
20240304,120600,6993845175,2460,2460,2460,2460,4261
20240304,120500,6983363115,2460,2465,2465,2460,2089
20240304,120400,6978223930,2465,2465,2470,2465,1831
20240304,120300,6973710315,2470,2470,2470,2460,4380
20240304,120200,6962913760,2465,2465,2470,2460,7023
20240304,120100,6945629110,2460,2470,2470,2460,3870
20240304,120000,6936102195,2470,2470,2470,2465,5493
20240304,115900,6922560245,2470,2465,2470,2460,206
20240304,115800,6922053200,2460,2465,2470,2460,8644
20240304,115700,6900756620,2465,2465,2470,2465,2305
20240304,115600,6895074745,2465,2470,2470,2465,5123
20240304,115500,6882431640,2470,2470,2475,2470,2074
20240304,115400,6877308840,2475,2465,2475,2465,3588
20240304,115300,6868461625,2470,2465,2470,2465,15142
20240304,115200,6831124980,2465,2465,2470,2465,3962
20240304,115100,6821351330,2470,2470,2470,2470,266
20240304,115000,6820694310,2470,2475,2475,2470,1855
20240304,114900,6816109420,2470,2470,2470,2465,2375
20240304,114800,6810243255,2465,2475,2475,2465,3813
20240304,114700,6800824540,2470,2470,2475,2470,3756
20240304,114600,6791547215,2470,2475,2475,2470,813
20240304,114500,6789535695,2475,2475,2475,2475,13
20240304,114400,6789503520,2475,2475,2475,2475,4004
20240304,114300,6779593620,2475,2470,2475,2470,5257
20240304,114200,6766607780,2470,2470,2475,2470,737
20240304,114100,6764787230,2475,2475,2475,2470,258
20240304,114000,6764149720,2470,2475,2475,2470,3632
20240304,113900,6755164820,2475,2470,2475,2470,13854
20240304,113800,6720942875,2475,2470,2475,2470,2142
20240304,113700,6715651785,2470,2475,2475,2470,3540
20240304,113600,6706907870,2470,2475,2475,2470,4331
20240304,113500,6696207835,2475,2475,2480,2475,4049
20240304,113400,6686186155,2475,2480,2480,2475,714
20240304,113300,6684416895,2475,2475,2480,2475,8433
20240304,113200,6663543660,2480,2480,2480,2475,24459
20240304,113100,6602891090,2475,2475,2480,2475,12708
20240304,113000,6571436930,2480,2480,2480,2480,1041
20240304,112900,6568855250,2480,2480,2480,2480,4109
20240304,112800,6558664930,2480,2480,2480,2480,3765
20240304,112700,6549327730,2480,2480,2480,2475,6021
20240304,112600,6534398540,2485,2485,2485,2480,7512
20240304,112500,6515764265,2485,2480,2485,2480,5383
20240304,112400,6502401630,2485,2480,2485,2480,1991
20240304,112300,6497460030,2480,2485,2485,2480,794
20240304,112200,6495490440,2485,2485,2485,2480,5624
20240304,112100,6481521805,2480,2480,2480,2475,1876
20240304,112000,6476870780,2475,2480,2485,2470,19908
20240304,111900,6427535090,2480,2485,2485,2480,4645
20240304,111800,6416013610,2485,2485,2485,2480,3861
20240304,111700,6406425000,2480,2485,2485,2480,1382
20240304,111600,6402990755,2485,2485,2485,2480,2004
20240304,111500,6398011415,2485,2490,2490,2480,11482
20240304,111400,6369479605,2490,2490,2490,2485,1548
20240304,111300,6365625135,2490,2490,2490,2485,1692
20240304,111200,6361417100,2490,2495,2495,2490,38672
20240304,111100,6265122590,2495,2495,2495,2490,1809
20240304,111000,6260609385,2495,2495,2495,2490,1229
20240304,110900,6257546345,2495,2495,2500,2490,34457
20240304,110800,6171488970,2490,2490,2495,2490,8041
20240304,110700,6151429855,2490,2490,2495,2490,10111
20240304,110600,6126208900,2490,2485,2495,2480,81638
20240304,110500,5922888925,2485,2485,2485,2480,8275
20240304,110400,5902335550,2485,2485,2490,2485,10694
20240304,110300,5875760935,2485,2485,2490,2480,10958
20240304,110200,5848541185,2480,2485,2485,2480,9488
20240304,110100,5824965225,2485,2480,2485,2480,13685
20240304,110000,5790976640,2480,2475,2485,2470,19068
20240304,105900,5743699825,2480,2475,2480,2475,4406
20240304,105800,5732794475,2470,2475,2475,2470,10670
20240304,105700,5706392085,2475,2470,2475,2470,8305
20240304,105600,5685837720,2470,2465,2470,2465,6177
20240304,105500,5670581030,2470,2470,2470,2465,988
20240304,105400,5668142715,2470,2470,2475,2460,5000
20240304,105300,5655809630,2465,2460,2465,2460,31
20240304,105200,5655733220,2465,2475,2475,2465,5311
20240304,105100,5642615080,2475,2470,2475,2470,1548
20240304,105000,5638786245,2470,2470,2475,2470,2304
20240304,104900,5633094840,2475,2460,2475,2460,3722
20240304,104800,5623901430,2465,2460,2465,2455,136117
20240304,104700,5289712520,2455,2460,2465,2455,19352
20240304,104600,5242084455,2465,2460,2465,2460,11136
20240304,104500,5214653100,2460,2460,2465,2460,2005
20240304,104400,5209714710,2460,2465,2465,2460,2487
20240304,104300,5203596415,2460,2465,2465,2460,13099
20240304,104200,5171334600,2470,2470,2475,2465,6720
20240304,104100,5154759175,2470,2475,2475,2465,2561
20240304,104000,5148434725,2470,2470,2475,2470,4026
20240304,103900,5138490455,2465,2470,2475,2465,5155
20240304,103800,5125757790,2475,2470,2475,2470,3419
20240304,103700,5117309520,2470,2465,2475,2465,6326
20240304,103600,5101687910,2465,2470,2470,2460,7815
20240304,103500,5082429310,2470,2465,2470,2465,4589
20240304,103400,5071105590,2465,2475,2475,2465,32586
20240304,103300,4990630420,2475,2475,2475,2470,529
20240304,103200,4989323605,2470,2475,2475,2470,4346
20240304,103100,4978583310,2470,2470,2475,2470,15115
20240304,103000,4941247260,2470,2470,2475,2465,13193
20240304,102900,4908626890,2470,2475,2475,2465,3657
20240304,102800,4899585050,2470,2470,2475,2470,9553
20240304,102700,4875987215,2470,2475,2475,2470,3942
20240304,102600,4866232670,2475,2470,2480,2470,23136
20240304,102500,4808964250,2475,2475,2475,2465,11817
20240304,102400,4779748860,2475,2475,2480,2475,2835
20240304,102300,4772725345,2475,2480,2480,2470,10096
20240304,102200,4747751375,2475,2475,2480,2470,17078
20240304,102100,4705522625,2475,2485,2485,2475,27402
20240304,102000,4637605135,2485,2485,2485,2480,3460
20240304,101900,4629009285,2480,2490,2490,2480,8316
20240304,101800,4608342565,2495,2485,2495,2485,19595
20240304,101700,4559534970,2485,2485,2490,2480,7839
20240304,101600,4540056610,2490,2485,2495,2485,14094
20240304,101500,4505026970,2485,2500,2500,2485,3952
20240304,101400,4495178915,2495,2495,2500,2495,3963
20240304,101300,4485290350,2495,2500,2505,2490,28889
20240304,101200,4413098510,2505,2500,2505,2500,5907
20240304,101100,4398316450,2500,2500,2505,2490,20851
20240304,101000,4346196145,2500,2490,2500,2490,28737
20240304,100900,4274480000,2490,2490,2495,2485,14424
20240304,100800,4238576430,2490,2495,2495,2485,15401
20240304,100700,4200239920,2490,2500,2505,2490,16030
20240304,100600,4160244450,2500,2510,2510,2500,32603
20240304,100500,4078583815,2510,2505,2510,2500,28551
20240304,100400,4007079550,2500,2490,2505,2490,82200
20240304,100300,3801689555,2490,2490,2495,2490,8632
20240304,100200,3780181065,2495,2485,2495,2485,10921
20240304,100100,3752970645,2490,2485,2490,2480,5832
20240304,100000,3738473200,2485,2485,2490,2480,9065
20240304,095900,3715946650,2485,2485,2490,2480,6036
20240304,095800,3700931775,2480,2490,2495,2480,42296
20240304,095700,3595647705,2490,2500,2500,2490,43495
20240304,095600,3487096355,2500,2495,2500,2490,22109
20240304,095500,3431917560,2495,2490,2495,2490,16324
20240304,095400,3391223085,2490,2495,2495,2490,22245
20240304,095300,3335772525,2495,2490,2495,2490,22532
20240304,095200,3279590190,2490,2500,2500,2490,46067
20240304,095100,3164630095,2495,2500,2500,2490,75864
20240304,095000,2975211345,2500,2485,2500,2480,74295
20240304,094900,2790102400,2485,2470,2485,2465,112519
20240304,094800,2511931090,2465,2460,2465,2455,30786
20240304,094700,2436098995,2460,2460,2465,2440,26795
20240304,094600,2370404740,2460,2460,2460,2455,2961
20240304,094500,2363124095,2460,2455,2460,2455,5947
20240304,094400,2348523620,2455,2455,2460,2450,5531
20240304,094300,2334946445,2450,2460,2465,2450,9054
20240304,094200,2312719870,2465,2470,2470,2455,27337
20240304,094100,2245344520,2465,2470,2470,2465,23399
20240304,094000,2187571335,2470,2465,2470,2465,9198
20240304,093900,2164857355,2465,2470,2470,2460,30026
20240304,093800,2090820530,2470,2460,2470,2460,15454
20240304,093700,2052723205,2465,2465,2465,2460,12966
20240304,093600,2020765685,2465,2465,2470,2460,47951
20240304,093500,1902573805,2460,2455,2465,2455,36583
20240304,093400,1812677480,2450,2455,2455,2445,11271
20240304,093300,1785011430,2445,2445,2450,2440,76838
20240304,093200,1596839300,2445,2450,2450,2440,9258
20240304,093100,1574200830,2445,2445,2450,2440,28903
20240304,093000,1503502425,2450,2430,2450,2430,35355
20240304,092900,1417207640,2430,2435,2435,2430,24883
20240304,092800,1356727995,2435,2440,2440,2430,22054
20240304,092700,1303027605,2440,2440,2440,2435,9123
20240304,092600,1280788165,2440,2435,2440,2435,15761
20240304,092500,1242342090,2435,2440,2440,2435,4667
20240304,092400,1230965875,2440,2435,2440,2435,1585
20240304,092300,1227099135,2440,2440,2440,2435,7337
20240304,092200,1209199830,2440,2440,2440,2435,7820
20240304,092100,1190146000,2440,2445,2450,2440,14483
20240304,092000,1154775315,2445,2440,2450,2440,23514
20240304,091900,1097267260,2440,2435,2440,2435,19030
20240304,091800,1050877260,2440,2425,2440,2420,26554
20240304,091700,986347965,2425,2430,2430,2425,1733
20240304,091600,982144940,2425,2425,2430,2420,18311
20240304,091500,937738185,2430,2435,2435,2425,9553
20240304,091400,914545440,2435,2440,2440,2430,10712
20240304,091300,888445890,2435,2425,2435,2415,40740
20240304,091200,789553635,2425,2420,2430,2420,12455
20240304,091100,759346965,2425,2415,2425,2415,36954
20240304,091000,669766050,2415,2420,2425,2410,17640
20240304,090900,627113740,2420,2410,2425,2405,12661
20240304,090800,596537370,2410,2400,2410,2400,15397
20240304,090700,559529640,2400,2410,2410,2400,18444
20240304,090600,515194880,2405,2400,2415,2400,11757
20240304,090500,486887700,2400,2405,2410,2395,13300
20240304,090400,454949900,2405,2395,2410,2390,37752
20240304,090300,364306040,2395,2410,2410,2390,35557
20240304,090200,278982595,2410,2420,2420,2405,11480
20240304,090100,251290720,2420,2425,2440,2410,50278
20240304,090000,129772350,2425,2425,2435,2415,50495