stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195800,7275749255,2660,2660,2660,2660,33798
20240304,195700,7275749255,2660,2660,2660,2660,0
20240304,195600,7275749255,2660,2660,2660,2660,0
20240304,195500,7275749255,2660,2660,2660,2660,0
20240304,195400,7275749255,2660,2660,2660,2660,0
20240304,195300,7275749255,2660,2660,2660,2660,0
20240304,195200,7275749255,2660,2660,2660,2660,0
20240304,195100,7275749255,2660,2660,2660,2660,0
20240304,195000,7275749255,2660,2660,2660,2660,0
20240304,194900,7275749255,2660,2660,2660,2660,0
20240304,194800,7275749255,2660,2660,2660,2660,0
20240304,194700,7275749255,2660,2660,2660,2660,0
20240304,194600,7275749255,2660,2660,2660,2660,0
20240304,194500,7275749255,2660,2660,2660,2660,0
20240304,194400,7275749255,2660,2660,2660,2660,0
20240304,194300,7275749255,2660,2660,2660,2660,0
20240304,194200,7275749255,2660,2660,2660,2660,0
20240304,194100,7275749255,2660,2660,2660,2660,0
20240304,194000,7275749255,2660,2660,2660,2660,0
20240304,193900,7275749255,2660,2660,2660,2660,0
20240304,193800,7275749255,2660,2660,2660,2660,0
20240304,193700,7275749255,2660,2660,2660,2660,0
20240304,193600,7275749255,2660,2660,2660,2660,0
20240304,193500,7275749255,2660,2660,2660,2660,0
20240304,193400,7275749255,2660,2660,2660,2660,0
20240304,193300,7275749255,2660,2660,2660,2660,0
20240304,193200,7275749255,2660,2660,2660,2660,0
20240304,193100,7275749255,2660,2660,2660,2660,0
20240304,193000,7275749255,2660,2660,2660,2660,0
20240304,192900,7275749255,2660,2660,2660,2660,0
20240304,192800,7275749255,2660,2660,2660,2660,33798
20240304,192700,7275749255,2660,2660,2660,2660,0
20240304,192600,7275749255,2660,2660,2660,2660,0
20240304,192500,7275749255,2660,2660,2660,2660,0
20240304,192400,7275749255,2660,2660,2660,2660,0
20240304,192300,7275749255,2660,2660,2660,2660,0
20240304,192200,7275749255,2660,2660,2660,2660,0
20240304,192100,7275749255,2660,2660,2660,2660,0
20240304,192000,7275749255,2660,2660,2660,2660,0
20240304,191900,7275749255,2660,2660,2660,2660,0
20240304,191800,7275749255,2660,2660,2660,2660,0
20240304,191700,7275749255,2660,2660,2660,2660,0
20240304,191600,7275749255,2660,2660,2660,2660,0
20240304,191500,7275749255,2660,2660,2660,2660,0
20240304,191400,7275749255,2660,2660,2660,2660,0
20240304,191300,7275749255,2660,2660,2660,2660,0
20240304,191200,7275749255,2660,2660,2660,2660,0
20240304,191100,7275749255,2660,2660,2660,2660,0
20240304,191000,7275749255,2660,2660,2660,2660,0
20240304,190900,7275749255,2660,2660,2660,2660,0
20240304,190800,7275749255,2660,2660,2660,2660,0
20240304,190700,7275749255,2660,2660,2660,2660,0
20240304,190600,7275749255,2660,2660,2660,2660,0
20240304,190500,7275749255,2660,2660,2660,2660,0
20240304,190400,7275749255,2660,2660,2660,2660,0
20240304,190300,7275749255,2660,2660,2660,2660,0
20240304,190200,7275749255,2660,2660,2660,2660,0
20240304,190100,7275749255,2660,2660,2660,2660,0
20240304,190000,7275749255,2660,2660,2660,2660,0
20240304,185900,7275749255,2660,2660,2660,2660,0
20240304,185800,7275749255,2660,2660,2660,2660,33798
20240304,185700,7275749255,2660,2660,2660,2660,0
20240304,185600,7275749255,2660,2660,2660,2660,0
20240304,185500,7275749255,2660,2660,2660,2660,0
20240304,185400,7275749255,2660,2660,2660,2660,0
20240304,185300,7275749255,2660,2660,2660,2660,0
20240304,185200,7275749255,2660,2660,2660,2660,0
20240304,185100,7275749255,2660,2660,2660,2660,0
20240304,185000,7275749255,2660,2660,2660,2660,0
20240304,184900,7275749255,2660,2660,2660,2660,0
20240304,184800,7275749255,2660,2660,2660,2660,0
20240304,184700,7275749255,2660,2660,2660,2660,0
20240304,184600,7275749255,2660,2660,2660,2660,0
20240304,184500,7275749255,2660,2660,2660,2660,0
20240304,184400,7275749255,2660,2660,2660,2660,0
20240304,184300,7275749255,2660,2660,2660,2660,0
20240304,184200,7275749255,2660,2660,2660,2660,0
20240304,184100,7275749255,2660,2660,2660,2660,0
20240304,184000,7275749255,2660,2660,2660,2660,0
20240304,183900,7275749255,2660,2660,2660,2660,0
20240304,183800,7275749255,2660,2660,2660,2660,0
20240304,183700,7275749255,2660,2660,2660,2660,0
20240304,183600,7275749255,2660,2660,2660,2660,0
20240304,183500,7275749255,2660,2660,2660,2660,0
20240304,183400,7275749255,2660,2660,2660,2660,0
20240304,183300,7275749255,2660,2660,2660,2660,0
20240304,183200,7275749255,2660,2660,2660,2660,0
20240304,183100,7275749255,2660,2660,2660,2660,0
20240304,183000,7275749255,2660,2660,2660,2660,0
20240304,182900,7275749255,2660,2660,2660,2660,0
20240304,182800,7275749255,2660,2660,2660,2660,33798
20240304,182700,7275749255,2660,2660,2660,2660,0
20240304,182600,7275749255,2660,2660,2660,2660,0
20240304,182500,7275749255,2660,2660,2660,2660,0
20240304,182400,7275749255,2660,2660,2660,2660,0
20240304,182300,7275749255,2660,2660,2660,2660,0
20240304,182200,7275749255,2660,2660,2660,2660,0
20240304,182100,7275749255,2660,2660,2660,2660,0
20240304,182000,7275749255,2660,2660,2660,2660,0
20240304,181900,7275749255,2660,2660,2660,2660,0
20240304,181800,7275749255,2660,2660,2660,2660,0
20240304,181700,7275749255,2660,2660,2660,2660,0
20240304,181600,7275749255,2660,2660,2660,2660,0
20240304,181500,7275749255,2660,2660,2660,2660,0
20240304,181400,7275749255,2660,2660,2660,2660,0
20240304,181300,7275749255,2660,2660,2660,2660,0
20240304,181200,7275749255,2660,2660,2660,2660,0
20240304,181100,7275749255,2660,2660,2660,2660,0
20240304,181000,7275749255,2660,2660,2660,2660,0
20240304,180900,7275749255,2660,2660,2660,2660,0
20240304,180800,7275749255,2660,2660,2660,2660,0
20240304,180700,7275749255,2660,2660,2660,2660,0
20240304,180600,7275749255,2660,2660,2660,2660,0
20240304,180500,7275749255,2660,2660,2660,2660,0
20240304,180400,7275749255,2660,2660,2660,2660,0
20240304,180300,7275749255,2660,2660,2660,2660,0
20240304,180200,7275749255,2660,2660,2660,2660,0
20240304,180100,7275749255,2660,2660,2660,2660,0
20240304,180000,7275749255,2660,2660,2660,2660,0
20240304,175900,7275749255,2660,2660,2660,2660,0
20240304,175800,7275749255,2660,2660,2660,2660,33798
20240304,175700,7275749255,2660,2660,2660,2660,0
20240304,175600,7275749255,2660,2660,2660,2660,0
20240304,175500,7275749255,2660,2660,2660,2660,0
20240304,175400,7275749255,2660,2660,2660,2660,0
20240304,175300,7275749255,2660,2660,2660,2660,0
20240304,175200,7275749255,2660,2660,2660,2660,0
20240304,175100,7275749255,2660,2660,2660,2660,0
20240304,175000,7275749255,2660,2660,2660,2660,0
20240304,174900,7275749255,2660,2660,2660,2660,0
20240304,174800,7275749255,2660,2660,2660,2660,0
20240304,174700,7275749255,2660,2660,2660,2660,0
20240304,174600,7275749255,2660,2660,2660,2660,0
20240304,174500,7275749255,2660,2660,2660,2660,0
20240304,174400,7275749255,2660,2660,2660,2660,0
20240304,174300,7275749255,2660,2660,2660,2660,0
20240304,174200,7275749255,2660,2660,2660,2660,0
20240304,174100,7275749255,2660,2660,2660,2660,0
20240304,174000,7275749255,2660,2660,2660,2660,0
20240304,173900,7275749255,2660,2660,2660,2660,0
20240304,173800,7275749255,2660,2660,2660,2660,0
20240304,173700,7275749255,2660,2660,2660,2660,0
20240304,173600,7275749255,2660,2660,2660,2660,0
20240304,173500,7275749255,2660,2660,2660,2660,0
20240304,173400,7275749255,2660,2660,2660,2660,0
20240304,173300,7275749255,2660,2660,2660,2660,0
20240304,173200,7275749255,2660,2660,2660,2660,0
20240304,173100,7275749255,2660,2660,2660,2660,0
20240304,173000,7275749255,2660,2660,2660,2660,0
20240304,172900,7275749255,2660,2660,2660,2660,0
20240304,172800,7275749255,2660,2660,2660,2660,33798
20240304,172700,7275749255,2660,2660,2660,2660,0
20240304,172600,7275749255,2660,2660,2660,2660,0
20240304,172500,7275749255,2660,2660,2660,2660,0
20240304,172400,7275749255,2660,2660,2660,2660,0
20240304,172300,7275749255,2660,2660,2660,2660,0
20240304,172200,7275749255,2660,2660,2660,2660,0
20240304,172100,7275749255,2660,2660,2660,2660,0
20240304,172000,7275749255,2660,2660,2660,2660,0
20240304,171900,7275749255,2660,2660,2660,2660,0
20240304,171800,7275749255,2660,2660,2660,2660,0
20240304,171700,7275749255,2660,2660,2660,2660,0
20240304,171600,7275749255,2660,2660,2660,2660,0
20240304,171500,7275749255,2660,2660,2660,2660,0
20240304,171400,7275749255,2660,2660,2660,2660,0
20240304,171300,7275749255,2660,2660,2660,2660,0
20240304,171200,7275749255,2660,2660,2660,2660,0
20240304,171100,7275749255,2660,2660,2660,2660,0
20240304,171000,7275749255,2660,2660,2660,2660,0
20240304,170900,7275749255,2660,2660,2660,2660,0
20240304,170800,7275749255,2660,2660,2660,2660,0
20240304,170700,7275749255,2660,2660,2660,2660,0
20240304,170600,7275749255,2660,2660,2660,2660,0
20240304,170500,7275749255,2660,2660,2660,2660,0
20240304,170400,7275749255,2660,2660,2660,2660,0
20240304,170300,7275749255,2660,2660,2660,2660,0
20240304,170200,7275749255,2660,2660,2660,2660,0
20240304,170100,7275749255,2660,2660,2660,2660,0
20240304,170000,7275749255,2660,2660,2660,2660,0
20240304,165900,7275749255,2660,2660,2660,2660,0
20240304,165800,7275749255,2660,2660,2660,2660,33798
20240304,165700,7275749255,2660,2660,2660,2660,0
20240304,165600,7275749255,2660,2660,2660,2660,0
20240304,165500,7275749255,2660,2660,2660,2660,0
20240304,165400,7275749255,2660,2660,2660,2660,0
20240304,165300,7275749255,2660,2660,2660,2660,0
20240304,165200,7275749255,2660,2660,2660,2660,0
20240304,165100,7275749255,2660,2660,2660,2660,0
20240304,165000,7275749255,2660,2660,2660,2660,0
20240304,164900,7275749255,2660,2660,2660,2660,0
20240304,164800,7275749255,2660,2660,2660,2660,0
20240304,164700,7275749255,2660,2660,2660,2660,0
20240304,164600,7275749255,2660,2660,2660,2660,0
20240304,164500,7275749255,2660,2660,2660,2660,0
20240304,164400,7275749255,2660,2660,2660,2660,0
20240304,164300,7275749255,2660,2660,2660,2660,0
20240304,164200,7275749255,2660,2660,2660,2660,0
20240304,164100,7275749255,2660,2660,2660,2660,0
20240304,164000,7275749255,2660,2660,2660,2660,0
20240304,163900,7275749255,2660,2660,2660,2660,0
20240304,163800,7275749255,2660,2660,2660,2660,0
20240304,163700,7275749255,2660,2660,2660,2660,0
20240304,163600,7275749255,2660,2660,2660,2660,0
20240304,163500,7275749255,2660,2660,2660,2660,0
20240304,163400,7275749255,2660,2660,2660,2660,0
20240304,163300,7275749255,2660,2660,2660,2660,0
20240304,163200,7275749255,2660,2660,2660,2660,0
20240304,163100,7275749255,2660,2660,2660,2660,0
20240304,163000,7275749255,2660,2660,2660,2660,0
20240304,162900,7275749255,2660,2660,2660,2660,0
20240304,162800,7275749255,2660,2660,2660,2660,33798
20240304,162700,7275749255,2660,2660,2660,2660,0
20240304,162600,7275749255,2660,2660,2660,2660,0
20240304,162500,7275749255,2660,2660,2660,2660,0
20240304,162400,7275749255,2660,2660,2660,2660,0
20240304,162300,7275749255,2660,2660,2660,2660,0
20240304,162200,7275749255,2660,2660,2660,2660,0
20240304,162100,7275749255,2660,2660,2660,2660,0
20240304,162000,7275749255,2660,2660,2660,2660,0
20240304,161900,7275749255,2660,2660,2660,2660,0
20240304,161800,7275749255,2660,2660,2660,2660,0
20240304,161700,7275749255,2660,2660,2660,2660,0
20240304,161600,7275749255,2660,2660,2660,2660,0
20240304,161500,7275749255,2660,2660,2660,2660,0
20240304,161400,7275749255,2660,2660,2660,2660,0
20240304,161300,7275749255,2660,2660,2660,2660,0
20240304,161200,7275749255,2660,2660,2660,2660,0
20240304,161100,7275749255,2660,2660,2660,2660,0
20240304,161000,7275749255,2660,2660,2660,2660,0
20240304,160900,7275749255,2660,2660,2660,2660,0
20240304,160800,7275749255,2660,2660,2660,2660,0
20240304,160700,7275749255,2660,2660,2660,2660,0
20240304,160600,7275749255,2660,2660,2660,2660,0
20240304,160500,7275749255,2660,2660,2660,2660,0
20240304,160400,7275749255,2660,2660,2660,2660,0
20240304,160300,7275749255,2660,2660,2660,2660,0
20240304,160200,7275749255,2660,2660,2660,2660,0
20240304,160100,7275749255,2660,2660,2660,2660,0
20240304,160000,7275749255,2660,2660,2660,2660,0
20240304,155900,7275749255,2660,2660,2660,2660,0
20240304,155800,7275749255,2660,2660,2660,2660,33798
20240304,155700,7275749255,2660,2660,2660,2660,0
20240304,155600,7275749255,2660,2660,2660,2660,0
20240304,155500,7275749255,2660,2660,2660,2660,0
20240304,155400,7275749255,2660,2660,2660,2660,0
20240304,155300,7275749255,2660,2660,2660,2660,0
20240304,155200,7275749255,2660,2660,2660,2660,0
20240304,155100,7275749255,2660,2660,2660,2660,0
20240304,155000,7275749255,2660,2660,2660,2660,0
20240304,154900,7275749255,2660,2660,2660,2660,0
20240304,154800,7275749255,2660,2660,2660,2660,0
20240304,154700,7275749255,2660,2660,2660,2660,0
20240304,154600,7275749255,2660,2660,2660,2660,0
20240304,154500,7275749255,2660,2660,2660,2660,0
20240304,154400,7275749255,2660,2660,2660,2660,0
20240304,154300,7275749255,2660,2660,2660,2660,0
20240304,154200,7275749255,2660,2660,2660,2660,0
20240304,154100,7275749255,2660,2660,2660,2660,0
20240304,154000,7275749255,2660,2660,2660,2660,0
20240304,153900,7275749255,2660,2660,2660,2660,0
20240304,153800,7275749255,2660,2660,2660,2660,0
20240304,153700,7275749255,2660,2660,2660,2660,0
20240304,153600,7275749255,2660,2660,2660,2660,0
20240304,153500,7275749255,2660,2660,2660,2660,0
20240304,153400,7275749255,2660,2660,2660,2660,0
20240304,153300,7275749255,2660,2660,2660,2660,0
20240304,153200,7275749255,2660,2660,2660,2660,0
20240304,153100,7275749255,2660,2660,2660,2660,0
20240304,153000,7275749255,2660,2660,2660,2660,33798
20240304,152900,7185846575,2655,2655,2655,2655,0
20240304,152800,7185846575,2655,2655,2655,2655,0
20240304,152700,7185846575,2655,2655,2655,2655,0
20240304,152600,7185846575,2655,2655,2655,2655,0
20240304,152500,7185846575,2655,2655,2655,2655,0
20240304,152400,7185846575,2655,2655,2655,2655,0
20240304,152300,7185846575,2655,2655,2655,2655,0
20240304,152200,7185846575,2655,2655,2655,2655,0
20240304,152100,7185846575,2655,2655,2655,2655,0
20240304,152000,7185846575,2655,2655,2655,2655,0
20240304,151900,7185846575,2655,2650,2655,2650,3864
20240304,151800,7175588930,2655,2645,2655,2640,7167
20240304,151700,7156637640,2650,2635,2650,2635,8818
20240304,151600,7133359970,2640,2635,2650,2635,10459
20240304,151500,7105765930,2635,2640,2640,2635,25060
20240304,151400,7039728230,2635,2640,2655,2635,18897
20240304,151300,6989844345,2640,2645,2650,2640,17047
20240304,151200,6944825715,2645,2645,2655,2640,24840
20240304,151100,6879195790,2645,2645,2650,2640,13616
20240304,151000,6843216995,2645,2645,2660,2645,20963
20240304,150900,6787725445,2650,2650,2655,2640,23268
20240304,150800,6726214520,2645,2650,2650,2645,23286
20240304,150700,6664591505,2650,2655,2660,2650,11228
20240304,150600,6634826855,2655,2660,2660,2650,3468
20240304,150500,6625631805,2665,2660,2665,2650,1788
20240304,150400,6620881170,2660,2655,2660,2650,6883
20240304,150300,6602613065,2660,2660,2660,2655,4179
20240304,150200,6591497970,2655,2655,2660,2655,3179
20240304,150100,6583051275,2660,2655,2660,2655,10441
20240304,150000,6555314705,2655,2645,2655,2645,13214
20240304,145900,6520314605,2645,2655,2655,2645,6838
20240304,145800,6502211375,2650,2655,2655,2645,8265
20240304,145700,6480313950,2655,2655,2655,2650,7608
20240304,145600,6460152015,2655,2660,2660,2650,4302
20240304,145500,6448749495,2660,2655,2660,2650,6596
20240304,145400,6431260360,2655,2650,2660,2650,7262
20240304,145300,6412005755,2660,2660,2660,2650,10912
20240304,145200,6383070085,2655,2660,2665,2650,7654
20240304,145100,6362745070,2660,2655,2660,2650,7906
20240304,145000,6341763925,2660,2660,2660,2650,4773
20240304,144900,6329093815,2660,2660,2660,2650,12566
20240304,144800,6295701210,2660,2660,2660,2650,6347
20240304,144700,6278861950,2660,2660,2660,2650,7973
20240304,144600,6257691775,2660,2660,2660,2655,5242
20240304,144500,6243772660,2665,2665,2665,2650,5642
20240304,144400,6228781745,2665,2665,2665,2650,4279
20240304,144300,6217417080,2665,2655,2665,2655,6982
20240304,144200,6198866070,2655,2660,2660,2650,6641
20240304,144100,6181247655,2660,2655,2660,2655,6059
20240304,144000,6165153145,2655,2655,2660,2655,7995
20240304,143900,6143923740,2655,2650,2660,2650,7458
20240304,143800,6124131795,2655,2655,2660,2650,4754
20240304,143700,6111526520,2655,2655,2660,2655,5436
20240304,143600,6097092575,2660,2655,2660,2650,8759
20240304,143500,6073861240,2655,2650,2655,2650,6079
20240304,143400,6057738690,2650,2660,2660,2650,7952
20240304,143300,6036663405,2660,2655,2660,2655,6549
20240304,143200,6019274600,2655,2655,2660,2650,4556
20240304,143100,6007181305,2650,2655,2655,2650,21836
20240304,143000,5949241815,2655,2650,2655,2650,9359
20240304,142900,5924429535,2650,2655,2660,2650,6636
20240304,142800,5906813625,2655,2660,2660,2655,7218
20240304,142700,5887643355,2660,2665,2665,2655,35544
20240304,142600,5793210615,2665,2660,2670,2660,4156
20240304,142500,5782151730,2660,2660,2670,2660,7051
20240304,142400,5763381860,2665,2660,2665,2660,23041
20240304,142300,5702014900,2660,2660,2665,2660,8008
20240304,142200,5680712930,2660,2660,2665,2660,4643
20240304,142100,5668359855,2660,2665,2670,2660,5897
20240304,142000,5652664985,2665,2665,2670,2660,5745
20240304,141900,5637355610,2665,2670,2670,2665,4648
20240304,141800,5624968630,2670,2665,2670,2665,7142
20240304,141700,5605935040,2665,2665,2675,2665,6262
20240304,141600,5589240585,2670,2665,2670,2665,3954
20240304,141500,5578703125,2665,2670,2670,2665,5724
20240304,141400,5563433785,2670,2670,2675,2660,7935
20240304,141300,5542261405,2665,2665,2665,2660,5900
20240304,141200,5526540030,2670,2665,2670,2660,15031
20240304,141100,5486524980,2665,2665,2670,2665,5662
20240304,141000,5471434735,2665,2670,2670,2665,4109
20240304,140900,5460483785,2670,2670,2675,2665,5553
20240304,140800,5445660490,2670,2670,2670,2665,10304
20240304,140700,5418164115,2665,2670,2675,2665,4344
20240304,140600,5406582255,2665,2670,2675,2665,6485
20240304,140500,5389291800,2675,2670,2675,2665,4706
20240304,140400,5376736935,2670,2670,2675,2670,4273
20240304,140300,5365327725,2675,2675,2675,2670,7363
20240304,140200,5345655555,2670,2670,2680,2670,5625
20240304,140100,5330634995,2675,2670,2675,2670,5817
20240304,140000,5315102015,2670,2675,2675,2670,5257
20240304,135900,5301059085,2670,2675,2675,2670,6150
20240304,135800,5284629150,2670,2675,2675,2670,3605
20240304,135700,5275002600,2680,2675,2680,2670,6225
20240304,135600,5258356990,2675,2675,2675,2670,8397
20240304,135500,5235922155,2670,2670,2680,2670,5653
20240304,135400,5220817320,2670,2670,2675,2670,9767
20240304,135300,5194738515,2675,2670,2675,2670,6598
20240304,135200,5177113200,2670,2675,2675,2670,3953
20240304,135100,5166558285,2675,2675,2680,2670,5724
20240304,135000,5151261325,2670,2675,2680,2670,6068
20240304,134900,5135049500,2675,2670,2675,2670,3824
20240304,134800,5124826815,2675,2675,2680,2670,8543
20240304,134700,5102005360,2675,2675,2675,2670,6276
20240304,134600,5085247105,2675,2675,2675,2670,4595
20240304,134500,5072973775,2670,2675,2675,2670,9901
20240304,134400,5046536805,2670,2675,2675,2670,4203
20240304,134300,5035309235,2670,2670,2675,2670,4741
20240304,134200,5022647825,2675,2675,2685,2670,5879
20240304,134100,5006917735,2680,2680,2680,2675,6351
20240304,134000,4989908665,2675,2675,2680,2675,8359
20240304,133900,4967547750,2675,2675,2680,2675,5177
20240304,133800,4953698860,2680,2675,2680,2675,10229
20240304,133700,4926335845,2675,2675,2680,2675,4394
20240304,133600,4914578895,2675,2680,2685,2675,9072
20240304,133500,4890267945,2680,2680,2685,2680,5535
20240304,133400,4875434055,2680,2680,2685,2680,2714
20240304,133300,4868159340,2680,2680,2685,2680,4837
20240304,133200,4855195595,2680,2680,2690,2680,9650
20240304,133100,4829326850,2680,2685,2685,2680,3804
20240304,133000,4819122085,2680,2685,2690,2680,4164
20240304,132900,4807949295,2685,2685,2690,2685,8517
20240304,132800,4785080855,2685,2685,2690,2685,5182
20240304,132700,4771163390,2685,2690,2690,2685,2966
20240304,132600,4763199525,2685,2685,2690,2685,5589
20240304,132500,4748192490,2685,2695,2695,2685,3745
20240304,132400,4738127390,2695,2690,2695,2690,2823
20240304,132300,4730533245,2690,2695,2695,2690,3937
20240304,132200,4719941980,2690,2690,2700,2685,3730
20240304,132100,4709908270,2690,2690,2695,2690,2085
20240304,132000,4704299260,2690,2690,2695,2690,3657
20240304,131900,4694461735,2690,2695,2695,2690,1590
20240304,131800,4690183395,2695,2700,2700,2695,2481
20240304,131700,4683495145,2695,2685,2700,2685,4126
20240304,131600,4672375855,2685,2690,2690,2685,3026
20240304,131500,4664250995,2690,2690,2695,2690,2744
20240304,131400,4656868975,2695,2690,2695,2690,3058
20240304,131300,4648642300,2690,2695,2695,2690,4282
20240304,131200,4637121465,2695,2690,2700,2690,2115
20240304,131100,4631431475,2690,2695,2695,2690,2516
20240304,131000,4624662845,2690,2695,2695,2690,5685
20240304,130900,4609354820,2695,2690,2695,2690,2568
20240304,130800,4602438335,2690,2695,2695,2690,3926
20240304,130700,4591866235,2690,2690,2700,2690,11205
20240304,130600,4561724080,2695,2695,2700,2690,2332
20240304,130500,4555445010,2695,2695,2700,2695,15513
20240304,130400,4513636630,2700,2695,2700,2695,2646
20240304,130300,4506504760,2700,2695,2700,2695,2700
20240304,130200,4499227670,2700,2695,2700,2695,3646
20240304,130100,4489400850,2700,2695,2700,2695,2744
20240304,130000,4482005345,2700,2695,2700,2695,1568
20240304,125900,4477778590,2695,2700,2700,2695,3787
20240304,125800,4467571510,2700,2695,2700,2695,4838
20240304,125700,4454531165,2700,2700,2700,2695,1754
20240304,125600,4449802540,2695,2700,2700,2695,4595
20240304,125500,4437408850,2700,2700,2700,2700,2792
20240304,125400,4429870450,2715,2700,2715,2695,6951
20240304,125300,4411067910,2700,2700,2700,2695,3476
20240304,125200,4401686820,2695,2700,2700,2695,9920
20240304,125100,4374922865,2695,2700,2700,2695,3859
20240304,125000,4364512090,2695,2700,2705,2695,4684
20240304,124900,4351880850,2705,2700,2705,2695,4056
20240304,124800,4340944965,2700,2700,2700,2695,2735
20240304,124700,4333562715,2700,2695,2705,2695,5140
20240304,124600,4319693345,2695,2695,2700,2695,2584
20240304,124500,4312728955,2695,2695,2700,2695,2710
20240304,124400,4305423910,2695,2690,2700,2690,2903
20240304,124300,4297601030,2690,2700,2700,2690,10243
20240304,124200,4270030020,2700,2695,2700,2695,2905
20240304,124100,4262200490,2700,2695,2700,2695,3086
20240304,124000,4253881435,2695,2700,2705,2695,4530
20240304,123900,4241672595,2700,2695,2705,2695,1777
20240304,123800,4236875455,2695,2695,2700,2695,3456
20240304,123700,4227558395,2695,2690,2695,2690,3983
20240304,123600,4216840250,2695,2690,2695,2690,4245
20240304,123500,4205409220,2690,2690,2700,2690,2243
20240304,123400,4199368410,2700,2695,2700,2690,3281
20240304,123300,4190539235,2690,2690,2695,2690,3597
20240304,123200,4180862700,2695,2690,2695,2690,2556
20240304,123100,4173985660,2695,2690,2695,2690,3243
20240304,123000,4165261810,2695,2695,2700,2690,3768
20240304,122900,4155108945,2700,2700,2700,2695,1784
20240304,122800,4150300915,2695,2700,2700,2695,3735
20240304,122700,4140233990,2695,2700,2700,2690,11721
20240304,122600,4108676715,2700,2695,2700,2690,4166
20240304,122500,4097449475,2690,2695,2695,2690,2394
20240304,122400,4091002140,2695,2695,2700,2690,8046
20240304,122300,4069328565,2690,2690,2695,2690,1683
20240304,122200,4064801200,2690,2695,2695,2690,4213
20240304,122100,4053467590,2695,2685,2695,2685,3522
20240304,122000,4044003835,2685,2690,2690,2685,2192
20240304,121900,4038109970,2685,2685,2695,2685,8843
20240304,121800,4014320050,2690,2685,2690,2680,3734
20240304,121700,4004310260,2680,2690,2690,2680,20928
20240304,121600,3948120430,2685,2685,2685,2685,2773
20240304,121500,3940674925,2685,2690,2695,2685,15257
20240304,121400,3899641210,2695,2690,2695,2690,3076
20240304,121300,3891360095,2690,2685,2695,2685,12354
20240304,121200,3858129810,2690,2690,2690,2685,4718
20240304,121100,3845456275,2685,2685,2690,2685,2799
20240304,121000,3837932960,2685,2690,2690,2685,5194
20240304,120900,3823978495,2685,2685,2685,2685,7133
20240304,120800,3804826390,2685,2685,2690,2685,1551
20240304,120700,3800661860,2685,2685,2690,2685,3730
20240304,120600,3790646290,2685,2685,2685,2680,3632
20240304,120500,3780909675,2680,2680,2690,2680,1942
20240304,120400,3775702105,2685,2680,2685,2675,5170
20240304,120300,3761844450,2680,2680,2680,2675,4035
20240304,120200,3751047890,2675,2675,2680,2675,2984
20240304,120100,3743063635,2680,2685,2685,2675,2830
20240304,120000,3735489290,2680,2675,2680,2675,5945
20240304,115900,3719584950,2675,2675,2680,2675,3029
20240304,115800,3711480155,2675,2680,2680,2675,4563
20240304,115700,3699274005,2675,2680,2685,2675,4472
20240304,115600,3687299245,2675,2675,2680,2675,3505
20240304,115500,3677922340,2675,2680,2680,2675,5278
20240304,115400,3663798760,2675,2685,2685,2675,5098
20240304,115300,3650139505,2685,2685,2685,2680,3428
20240304,115200,3640951580,2680,2680,2685,2680,5101
20240304,115100,3627277305,2680,2685,2685,2675,5691
20240304,115000,3612029155,2680,2690,2690,2680,2023
20240304,114900,3606605560,2680,2680,2685,2680,6433
20240304,114800,3589357180,2680,2680,2685,2680,5363
20240304,114700,3574979860,2680,2685,2685,2680,4108
20240304,114600,3563963500,2685,2685,2690,2680,3770
20240304,114500,3553840480,2680,2690,2690,2680,6732
20240304,114400,3535777570,2690,2680,2690,2680,4370
20240304,114300,3524051105,2680,2685,2685,2680,5422
20240304,114200,3509518110,2685,2685,2690,2680,5500
20240304,114100,3494768395,2685,2690,2690,2680,2604
20240304,114000,3487783245,2685,2685,2690,2680,5988
20240304,113900,3471681970,2685,2690,2690,2680,4857
20240304,113800,3458640665,2690,2685,2690,2685,5637
20240304,113700,3443501110,2685,2685,2690,2680,4334
20240304,113600,3431870815,2685,2685,2690,2680,5147
20240304,113500,3418068795,2680,2685,2690,2680,4588
20240304,113400,3405759620,2685,2680,2685,2680,8780
20240304,113300,3382205185,2685,2685,2685,2680,3670
20240304,113200,3372367075,2690,2680,2690,2675,8152
20240304,113100,3350525410,2680,2680,2680,2675,2825
20240304,113000,3342959330,2680,2680,2690,2680,5790
20240304,112900,3327421030,2675,2675,2680,2670,9183
20240304,112800,3302847460,2680,2675,2680,2670,8114
20240304,112700,3281136220,2680,2675,2680,2675,9489
20240304,112600,3255730320,2675,2670,2680,2670,7907
20240304,112500,3234598595,2675,2675,2675,2675,5628
20240304,112400,3219543695,2675,2670,2680,2670,6394
20240304,112300,3202455910,2670,2675,2680,2670,8324
20240304,112200,3180201575,2675,2670,2675,2670,2990
20240304,112100,3172205785,2670,2670,2680,2670,24090
20240304,112000,3107779340,2670,2675,2680,2670,15186
20240304,111900,3067184220,2675,2690,2690,2675,38337
20240304,111800,2964449705,2685,2685,2690,2685,10035
20240304,111700,2937494440,2690,2690,2690,2685,11034
20240304,111600,2907867330,2685,2695,2695,2685,9695
20240304,111500,2881792150,2695,2690,2695,2685,8738
20240304,111400,2858315985,2685,2690,2695,2685,11433
20240304,111300,2827576530,2690,2695,2700,2690,30913
20240304,111200,2744354365,2695,2705,2705,2695,28410
20240304,111100,2667672175,2705,2705,2710,2705,11086
20240304,111000,2637676845,2705,2710,2710,2705,4368
20240304,110900,2625861140,2705,2705,2710,2700,31462
20240304,110800,2540818125,2705,2705,2710,2705,7525
20240304,110700,2520462860,2705,2705,2710,2705,3819
20240304,110600,2510132390,2710,2705,2710,2705,6420
20240304,110500,2492762500,2710,2705,2710,2700,8781
20240304,110400,2469013075,2705,2705,2710,2700,3916
20240304,110300,2458421800,2710,2700,2710,2700,4255
20240304,110200,2446916090,2700,2710,2710,2700,5323
20240304,110100,2432518815,2705,2700,2705,2700,4503
20240304,110000,2420348160,2705,2705,2705,2700,5546
20240304,105900,2405370665,2705,2705,2705,2700,7980
20240304,105800,2383814605,2705,2705,2705,2705,8529
20240304,105700,2360743660,2705,2710,2710,2705,5714
20240304,105600,2345285835,2710,2710,2710,2705,17473
20240304,105500,2298003365,2710,2710,2710,2710,4421
20240304,105400,2286022455,2710,2715,2715,2710,6922
20240304,105300,2267262990,2715,2710,2715,2710,4798
20240304,105200,2254259090,2715,2715,2715,2710,4133
20240304,105100,2243057165,2710,2715,2715,2710,7296
20240304,105000,2223282205,2710,2715,2720,2710,6234
20240304,104900,2206359330,2715,2715,2715,2715,5084
20240304,104800,2192556270,2715,2715,2720,2715,10757
20240304,104700,2163344655,2715,2715,2720,2715,5026
20240304,104600,2149697460,2715,2715,2720,2715,6601
20240304,104500,2131774105,2720,2720,2725,2715,5591
20240304,104400,2116574070,2725,2720,2725,2720,4100
20240304,104300,2105421420,2720,2720,2725,2720,15318
20240304,104200,2063753395,2725,2725,2725,2720,3247
20240304,104100,2054918215,2725,2725,2725,2720,5714
20240304,104000,2039369205,2725,2730,2730,2720,7909
20240304,103900,2017817720,2730,2725,2730,2720,4570
20240304,103800,2005361960,2725,2725,2730,2725,4853
20240304,103700,1992134830,2730,2730,2730,2725,5541
20240304,103600,1977027375,2735,2730,2735,2725,4011
20240304,103500,1966084445,2730,2725,2730,2725,4926
20240304,103400,1952655565,2730,2730,2730,2725,4304
20240304,103300,1940924155,2730,2735,2735,2725,2753
20240304,103200,1933410065,2735,2730,2735,2725,7323
20240304,103100,1913438750,2730,2725,2730,2725,7672
20240304,103000,1892526785,2725,2730,2735,2725,5647
20240304,102900,1877123235,2730,2735,2735,2730,4573
20240304,102800,1864636195,2735,2735,2735,2730,6171
20240304,102700,1847782535,2735,2735,2735,2730,3888
20240304,102600,1837160615,2735,2735,2735,2730,16017
20240304,102500,1793425395,2735,2730,2735,2730,5991
20240304,102400,1777059530,2730,2730,2735,2730,4227
20240304,102300,1765517680,2730,2730,2735,2730,6748
20240304,102200,1747090760,2735,2735,2735,2730,4322
20240304,102100,1735284520,2735,2735,2740,2735,4913
20240304,102000,1721846880,2735,2735,2740,2735,8680
20240304,101900,1698106560,2735,2740,2740,2735,5452
20240304,101800,1683190830,2740,2735,2740,2735,2884
20240304,101700,1675301445,2735,2735,2750,2735,7483
20240304,101600,1654814720,2740,2740,2740,2735,4714
20240304,101500,1641917335,2740,2735,2750,2735,3220
20240304,101400,1633105710,2735,2740,2740,2735,5669
20240304,101300,1617586630,2740,2745,2745,2735,13196
20240304,101200,1581464230,2740,2740,2745,2740,5778
20240304,101100,1565631415,2745,2740,2745,2740,5237
20240304,101000,1551280270,2740,2745,2745,2740,5665
20240304,100900,1535752940,2740,2745,2750,2740,5484
20240304,100800,1520715615,2745,2750,2750,2745,4352
20240304,100700,1508769035,2750,2750,2750,2745,6666
20240304,100600,1490469180,2750,2750,2750,2745,8881
20240304,100500,1466089595,2745,2750,2750,2745,7754
20240304,100400,1444803605,2745,2745,2750,2745,4267
20240304,100300,1433084250,2750,2750,2755,2745,44969
20240304,100200,1309427120,2755,2755,2755,2750,5978
20240304,100100,1292983665,2755,2755,2755,2750,6143
20240304,100000,1276083540,2750,2750,2755,2750,13188
20240304,095900,1239785160,2750,2755,2760,2750,16060
20240304,095800,1195556255,2760,2755,2760,2755,7578
20240304,095700,1174678135,2760,2760,2760,2755,4160
20240304,095600,1163210530,2755,2755,2760,2755,11349
20240304,095500,1131907155,2755,2760,2760,2755,3653
20240304,095400,1121842420,2760,2755,2760,2755,10768
20240304,095300,1092169670,2760,2755,2760,2755,1414
20240304,095200,1088272370,2755,2760,2760,2755,3596
20240304,095100,1078364575,2760,2760,2760,2755,4121
20240304,095000,1066997135,2755,2760,2765,2755,13401
20240304,094900,1030010710,2760,2760,2760,2760,2333
20240304,094800,1023571630,2760,2765,2765,2760,2909
20240304,094700,1015536595,2765,2765,2765,2760,1308
20240304,094600,1011924510,2760,2760,2765,2760,2874
20240304,094500,1003991510,2765,2765,2775,2760,3301
20240304,094400,994870040,2765,2760,2765,2755,1969
20240304,094300,989435660,2760,2760,2760,2755,7249
20240304,094200,969435615,2760,2770,2770,2760,2970
20240304,094100,961224555,2770,2770,2770,2755,5393
20240304,094000,946322495,2760,2765,2765,2760,10016
20240304,093900,918670115,2760,2765,2765,2760,2898
20240304,093800,910668695,2765,2760,2765,2755,6855
20240304,093700,891744865,2755,2760,2765,2755,2594
20240304,093600,884590090,2760,2760,2765,2760,1022
20240304,093500,881769350,2760,2760,2765,2760,1705
20240304,093400,877063055,2760,2760,2760,2755,5197
20240304,093300,862723955,2755,2765,2765,2755,4061
20240304,093200,851521115,2770,2765,2770,2760,5209
20240304,093100,837129045,2765,2765,2765,2760,1426
20240304,093000,833190440,2765,2760,2765,2760,2747
20240304,092900,825608655,2760,2765,2765,2755,37395
20240304,092800,722326490,2770,2775,2775,2770,5378
20240304,092700,707425510,2775,2770,2775,2770,6923
20240304,092600,688240975,2765,2765,2765,2760,6430
20240304,092500,670464465,2765,2765,2765,2760,10683
20240304,092400,640960125,2765,2775,2775,2765,31061
20240304,092300,555036405,2775,2775,2775,2775,15970
20240304,092200,510719655,2775,2770,2785,2770,3392
20240304,092100,501308460,2765,2785,2785,2765,16247
20240304,092000,456244730,2780,2785,2785,2780,1729
20240304,091900,451437790,2785,2785,2790,2780,4314
20240304,091800,439418330,2780,2780,2785,2775,19483
20240304,091700,385259495,2780,2780,2790,2775,6136
20240304,091600,368209045,2775,2785,2790,2775,13934
20240304,091500,329469560,2785,2790,2790,2780,16435
20240304,091400,283763660,2790,2795,2795,2785,1291
20240304,091300,280165650,2795,2795,2795,2795,192
20240304,091200,279629010,2780,2790,2795,2780,4257
20240304,091100,267768360,2785,2785,2790,2780,7345
20240304,091000,247312485,2785,2790,2790,2780,4483
20240304,090900,234827125,2785,2790,2790,2785,5832
20240304,090800,218579180,2790,2790,2790,2785,4970
20240304,090700,204726295,2790,2790,2790,2785,8653
20240304,090600,180621245,2790,2795,2800,2785,5157
20240304,090500,166247895,2795,2795,2795,2790,7158
20240304,090400,146247080,2795,2790,2795,2790,2988
20240304,090300,137909160,2790,2795,2795,2785,2297
20240304,090200,131500720,2795,2790,2810,2790,3413
20240304,090100,121933065,2790,2810,2815,2790,10535
20240304,090000,92422850,2810,2785,2830,2780,32063