stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,195900,2571770730,2725,2725,2725,2725,43962
20240305,195800,2571770730,2725,2725,2725,2725,0
20240305,195700,2571770730,2725,2725,2725,2725,0
20240305,195600,2571770730,2725,2725,2725,2725,0
20240305,195500,2571770730,2725,2725,2725,2725,0
20240305,195400,2571770730,2725,2725,2725,2725,0
20240305,195300,2571770730,2725,2725,2725,2725,0
20240305,195200,2571770730,2725,2725,2725,2725,0
20240305,195100,2571770730,2725,2725,2725,2725,0
20240305,195000,2571770730,2725,2725,2725,2725,0
20240305,194900,2571770730,2725,2725,2725,2725,0
20240305,194800,2571770730,2725,2725,2725,2725,0
20240305,194700,2571770730,2725,2725,2725,2725,0
20240305,194600,2571770730,2725,2725,2725,2725,0
20240305,194500,2571770730,2725,2725,2725,2725,0
20240305,194400,2571770730,2725,2725,2725,2725,0
20240305,194300,2571770730,2725,2725,2725,2725,0
20240305,194200,2571770730,2725,2725,2725,2725,0
20240305,194100,2571770730,2725,2725,2725,2725,0
20240305,194000,2571770730,2725,2725,2725,2725,0
20240305,193900,2571770730,2725,2725,2725,2725,0
20240305,193800,2571770730,2725,2725,2725,2725,0
20240305,193700,2571770730,2725,2725,2725,2725,0
20240305,193600,2571770730,2725,2725,2725,2725,0
20240305,193500,2571770730,2725,2725,2725,2725,0
20240305,193400,2571770730,2725,2725,2725,2725,0
20240305,193300,2571770730,2725,2725,2725,2725,0
20240305,193200,2571770730,2725,2725,2725,2725,0
20240305,193100,2571770730,2725,2725,2725,2725,0
20240305,193000,2571770730,2725,2725,2725,2725,0
20240305,192900,2571770730,2725,2725,2725,2725,43962
20240305,192800,2571770730,2725,2725,2725,2725,0
20240305,192700,2571770730,2725,2725,2725,2725,0
20240305,192600,2571770730,2725,2725,2725,2725,0
20240305,192500,2571770730,2725,2725,2725,2725,0
20240305,192400,2571770730,2725,2725,2725,2725,0
20240305,192300,2571770730,2725,2725,2725,2725,0
20240305,192200,2571770730,2725,2725,2725,2725,0
20240305,192100,2571770730,2725,2725,2725,2725,0
20240305,192000,2571770730,2725,2725,2725,2725,0
20240305,191900,2571770730,2725,2725,2725,2725,0
20240305,191800,2571770730,2725,2725,2725,2725,0
20240305,191700,2571770730,2725,2725,2725,2725,0
20240305,191600,2571770730,2725,2725,2725,2725,0
20240305,191500,2571770730,2725,2725,2725,2725,0
20240305,191400,2571770730,2725,2725,2725,2725,0
20240305,191300,2571770730,2725,2725,2725,2725,0
20240305,191200,2571770730,2725,2725,2725,2725,0
20240305,191100,2571770730,2725,2725,2725,2725,0
20240305,191000,2571770730,2725,2725,2725,2725,0
20240305,190900,2571770730,2725,2725,2725,2725,0
20240305,190800,2571770730,2725,2725,2725,2725,0
20240305,190700,2571770730,2725,2725,2725,2725,0
20240305,190600,2571770730,2725,2725,2725,2725,0
20240305,190500,2571770730,2725,2725,2725,2725,0
20240305,190400,2571770730,2725,2725,2725,2725,0
20240305,190300,2571770730,2725,2725,2725,2725,0
20240305,190200,2571770730,2725,2725,2725,2725,0
20240305,190100,2571770730,2725,2725,2725,2725,0
20240305,190000,2571770730,2725,2725,2725,2725,0
20240305,185900,2571770730,2725,2725,2725,2725,43962
20240305,185800,2571770730,2725,2725,2725,2725,0
20240305,185700,2571770730,2725,2725,2725,2725,0
20240305,185600,2571770730,2725,2725,2725,2725,0
20240305,185500,2571770730,2725,2725,2725,2725,0
20240305,185400,2571770730,2725,2725,2725,2725,0
20240305,185300,2571770730,2725,2725,2725,2725,0
20240305,185200,2571770730,2725,2725,2725,2725,0
20240305,185100,2571770730,2725,2725,2725,2725,0
20240305,185000,2571770730,2725,2725,2725,2725,0
20240305,184900,2571770730,2725,2725,2725,2725,0
20240305,184800,2571770730,2725,2725,2725,2725,0
20240305,184700,2571770730,2725,2725,2725,2725,0
20240305,184600,2571770730,2725,2725,2725,2725,0
20240305,184500,2571770730,2725,2725,2725,2725,0
20240305,184400,2571770730,2725,2725,2725,2725,0
20240305,184300,2571770730,2725,2725,2725,2725,0
20240305,184200,2571770730,2725,2725,2725,2725,0
20240305,184100,2571770730,2725,2725,2725,2725,0
20240305,184000,2571770730,2725,2725,2725,2725,0
20240305,183900,2571770730,2725,2725,2725,2725,0
20240305,183800,2571770730,2725,2725,2725,2725,0
20240305,183700,2571770730,2725,2725,2725,2725,0
20240305,183600,2571770730,2725,2725,2725,2725,0
20240305,183500,2571770730,2725,2725,2725,2725,0
20240305,183400,2571770730,2725,2725,2725,2725,0
20240305,183300,2571770730,2725,2725,2725,2725,0
20240305,183200,2571770730,2725,2725,2725,2725,0
20240305,183100,2571770730,2725,2725,2725,2725,0
20240305,183000,2571770730,2725,2725,2725,2725,0
20240305,182900,2571770730,2725,2725,2725,2725,43962
20240305,182800,2571770730,2725,2725,2725,2725,0
20240305,182700,2571770730,2725,2725,2725,2725,0
20240305,182600,2571770730,2725,2725,2725,2725,0
20240305,182500,2571770730,2725,2725,2725,2725,0
20240305,182400,2571770730,2725,2725,2725,2725,0
20240305,182300,2571770730,2725,2725,2725,2725,0
20240305,182200,2571770730,2725,2725,2725,2725,0
20240305,182100,2571770730,2725,2725,2725,2725,0
20240305,182000,2571770730,2725,2725,2725,2725,0
20240305,181900,2571770730,2725,2725,2725,2725,0
20240305,181800,2571770730,2725,2725,2725,2725,0
20240305,181700,2571770730,2725,2725,2725,2725,0
20240305,181600,2571770730,2725,2725,2725,2725,0
20240305,181500,2571770730,2725,2725,2725,2725,0
20240305,181400,2571770730,2725,2725,2725,2725,0
20240305,181300,2571770730,2725,2725,2725,2725,0
20240305,181200,2571770730,2725,2725,2725,2725,0
20240305,181100,2571770730,2725,2725,2725,2725,0
20240305,181000,2571770730,2725,2725,2725,2725,0
20240305,180900,2571770730,2725,2725,2725,2725,0
20240305,180800,2571770730,2725,2725,2725,2725,0
20240305,180700,2571770730,2725,2725,2725,2725,0
20240305,180600,2571770730,2725,2725,2725,2725,0
20240305,180500,2571770730,2725,2725,2725,2725,0
20240305,180400,2571770730,2725,2725,2725,2725,0
20240305,180300,2571770730,2725,2725,2725,2725,0
20240305,180200,2571770730,2725,2725,2725,2725,0
20240305,180100,2571770730,2725,2725,2725,2725,0
20240305,180000,2571770730,2725,2725,2725,2725,0
20240305,175900,2571770730,2725,2725,2725,2725,43962
20240305,175800,2571770730,2725,2725,2725,2725,0
20240305,175700,2571770730,2725,2725,2725,2725,0
20240305,175600,2571770730,2725,2725,2725,2725,0
20240305,175500,2571770730,2725,2725,2725,2725,0
20240305,175400,2571770730,2725,2725,2725,2725,0
20240305,175300,2571770730,2725,2725,2725,2725,0
20240305,175200,2571770730,2725,2725,2725,2725,0
20240305,175100,2571770730,2725,2725,2725,2725,0
20240305,175000,2571770730,2725,2725,2725,2725,0
20240305,174900,2571770730,2725,2725,2725,2725,0
20240305,174800,2571770730,2725,2725,2725,2725,0
20240305,174700,2571770730,2725,2725,2725,2725,0
20240305,174600,2571770730,2725,2725,2725,2725,0
20240305,174500,2571770730,2725,2725,2725,2725,0
20240305,174400,2571770730,2725,2725,2725,2725,0
20240305,174300,2571770730,2725,2725,2725,2725,0
20240305,174200,2571770730,2725,2725,2725,2725,0
20240305,174100,2571770730,2725,2725,2725,2725,0
20240305,174000,2571770730,2725,2725,2725,2725,0
20240305,173900,2571770730,2725,2725,2725,2725,0
20240305,173800,2571770730,2725,2725,2725,2725,0
20240305,173700,2571770730,2725,2725,2725,2725,0
20240305,173600,2571770730,2725,2725,2725,2725,0
20240305,173500,2571770730,2725,2725,2725,2725,0
20240305,173400,2571770730,2725,2725,2725,2725,0
20240305,173300,2571770730,2725,2725,2725,2725,0
20240305,173200,2571770730,2725,2725,2725,2725,0
20240305,173100,2571770730,2725,2725,2725,2725,0
20240305,173000,2571770730,2725,2725,2725,2725,0
20240305,172900,2571770730,2725,2725,2725,2725,43962
20240305,172800,2571770730,2725,2725,2725,2725,0
20240305,172700,2571770730,2725,2725,2725,2725,0
20240305,172600,2571770730,2725,2725,2725,2725,0
20240305,172500,2571770730,2725,2725,2725,2725,0
20240305,172400,2571770730,2725,2725,2725,2725,0
20240305,172300,2571770730,2725,2725,2725,2725,0
20240305,172200,2571770730,2725,2725,2725,2725,0
20240305,172100,2571770730,2725,2725,2725,2725,0
20240305,172000,2571770730,2725,2725,2725,2725,0
20240305,171900,2571770730,2725,2725,2725,2725,0
20240305,171800,2571770730,2725,2725,2725,2725,0
20240305,171700,2571770730,2725,2725,2725,2725,0
20240305,171600,2571770730,2725,2725,2725,2725,0
20240305,171500,2571770730,2725,2725,2725,2725,0
20240305,171400,2571770730,2725,2725,2725,2725,0
20240305,171300,2571770730,2725,2725,2725,2725,0
20240305,171200,2571770730,2725,2725,2725,2725,0
20240305,171100,2571770730,2725,2725,2725,2725,0
20240305,171000,2571770730,2725,2725,2725,2725,0
20240305,170900,2571770730,2725,2725,2725,2725,0
20240305,170800,2571770730,2725,2725,2725,2725,0
20240305,170700,2571770730,2725,2725,2725,2725,0
20240305,170600,2571770730,2725,2725,2725,2725,0
20240305,170500,2571770730,2725,2725,2725,2725,0
20240305,170400,2571770730,2725,2725,2725,2725,0
20240305,170300,2571770730,2725,2725,2725,2725,0
20240305,170200,2571770730,2725,2725,2725,2725,0
20240305,170100,2571770730,2725,2725,2725,2725,0
20240305,170000,2571770730,2725,2725,2725,2725,0
20240305,165900,2571770730,2725,2725,2725,2725,43962
20240305,165800,2571770730,2725,2725,2725,2725,0
20240305,165700,2571770730,2725,2725,2725,2725,0
20240305,165600,2571770730,2725,2725,2725,2725,0
20240305,165500,2571770730,2725,2725,2725,2725,0
20240305,165400,2571770730,2725,2725,2725,2725,0
20240305,165300,2571770730,2725,2725,2725,2725,0
20240305,165200,2571770730,2725,2725,2725,2725,0
20240305,165100,2571770730,2725,2725,2725,2725,0
20240305,165000,2571770730,2725,2725,2725,2725,0
20240305,164900,2571770730,2725,2725,2725,2725,0
20240305,164800,2571770730,2725,2725,2725,2725,0
20240305,164700,2571770730,2725,2725,2725,2725,0
20240305,164600,2571770730,2725,2725,2725,2725,0
20240305,164500,2571770730,2725,2725,2725,2725,0
20240305,164400,2571770730,2725,2725,2725,2725,0
20240305,164300,2571770730,2725,2725,2725,2725,0
20240305,164200,2571770730,2725,2725,2725,2725,0
20240305,164100,2571770730,2725,2725,2725,2725,0
20240305,164000,2571770730,2725,2725,2725,2725,0
20240305,163900,2571770730,2725,2725,2725,2725,0
20240305,163800,2571770730,2725,2725,2725,2725,0
20240305,163700,2571770730,2725,2725,2725,2725,0
20240305,163600,2571770730,2725,2725,2725,2725,0
20240305,163500,2571770730,2725,2725,2725,2725,0
20240305,163400,2571770730,2725,2725,2725,2725,0
20240305,163300,2571770730,2725,2725,2725,2725,0
20240305,163200,2571770730,2725,2725,2725,2725,0
20240305,163100,2571770730,2725,2725,2725,2725,0
20240305,163000,2571770730,2725,2725,2725,2725,0
20240305,162900,2571770730,2725,2725,2725,2725,43962
20240305,162800,2571770730,2725,2725,2725,2725,0
20240305,162700,2571770730,2725,2725,2725,2725,0
20240305,162600,2571770730,2725,2725,2725,2725,0
20240305,162500,2571770730,2725,2725,2725,2725,0
20240305,162400,2571770730,2725,2725,2725,2725,0
20240305,162300,2571770730,2725,2725,2725,2725,0
20240305,162200,2571770730,2725,2725,2725,2725,0
20240305,162100,2571770730,2725,2725,2725,2725,0
20240305,162000,2571770730,2725,2725,2725,2725,0
20240305,161900,2571770730,2725,2725,2725,2725,0
20240305,161800,2571770730,2725,2725,2725,2725,0
20240305,161700,2571770730,2725,2725,2725,2725,0
20240305,161600,2571770730,2725,2725,2725,2725,0
20240305,161500,2571770730,2725,2725,2725,2725,0
20240305,161400,2571770730,2725,2725,2725,2725,0
20240305,161300,2571770730,2725,2725,2725,2725,0
20240305,161200,2571770730,2725,2725,2725,2725,0
20240305,161100,2571770730,2725,2725,2725,2725,0
20240305,161000,2571770730,2725,2725,2725,2725,0
20240305,160900,2571770730,2725,2725,2725,2725,0
20240305,160800,2571770730,2725,2725,2725,2725,0
20240305,160700,2571770730,2725,2725,2725,2725,0
20240305,160600,2571770730,2725,2725,2725,2725,0
20240305,160500,2571770730,2725,2725,2725,2725,0
20240305,160400,2571770730,2725,2725,2725,2725,0
20240305,160300,2571770730,2725,2725,2725,2725,0
20240305,160200,2571770730,2725,2725,2725,2725,0
20240305,160100,2571770730,2725,2725,2725,2725,0
20240305,160000,2571770730,2725,2725,2725,2725,0
20240305,155900,2571770730,2725,2725,2725,2725,43962
20240305,155800,2571770730,2725,2725,2725,2725,0
20240305,155700,2571770730,2725,2725,2725,2725,0
20240305,155600,2571770730,2725,2725,2725,2725,0
20240305,155500,2571770730,2725,2725,2725,2725,0
20240305,155400,2571770730,2725,2725,2725,2725,0
20240305,155300,2571770730,2725,2725,2725,2725,0
20240305,155200,2571770730,2725,2725,2725,2725,0
20240305,155100,2571770730,2725,2725,2725,2725,0
20240305,155000,2571770730,2725,2725,2725,2725,0
20240305,154900,2571770730,2725,2725,2725,2725,0
20240305,154800,2571770730,2725,2725,2725,2725,0
20240305,154700,2571770730,2725,2725,2725,2725,0
20240305,154600,2571770730,2725,2725,2725,2725,0
20240305,154500,2571770730,2725,2725,2725,2725,0
20240305,154400,2571770730,2725,2725,2725,2725,0
20240305,154300,2571770730,2725,2725,2725,2725,0
20240305,154200,2571770730,2725,2725,2725,2725,0
20240305,154100,2571770730,2725,2725,2725,2725,0
20240305,154000,2571770730,2725,2725,2725,2725,0
20240305,153900,2571770730,2725,2725,2725,2725,0
20240305,153800,2571770730,2725,2725,2725,2725,0
20240305,153700,2571770730,2725,2725,2725,2725,0
20240305,153600,2571770730,2725,2725,2725,2725,0
20240305,153500,2571770730,2725,2725,2725,2725,0
20240305,153400,2571770730,2725,2725,2725,2725,0
20240305,153300,2571770730,2725,2725,2725,2725,0
20240305,153200,2571770730,2725,2725,2725,2725,0
20240305,153100,2571770730,2725,2725,2725,2725,0
20240305,153000,2571770730,2725,2725,2725,2725,43962
20240305,152900,2451974280,2715,2715,2715,2715,0
20240305,152800,2451974280,2715,2715,2715,2715,0
20240305,152700,2451974280,2715,2715,2715,2715,0
20240305,152600,2451974280,2715,2715,2715,2715,0
20240305,152500,2451974280,2715,2715,2715,2715,0
20240305,152400,2451974280,2715,2715,2715,2715,0
20240305,152300,2451974280,2715,2715,2715,2715,0
20240305,152200,2451974280,2715,2715,2715,2715,0
20240305,152100,2451974280,2715,2715,2715,2715,0
20240305,152000,2451974280,2715,2715,2715,2715,0
20240305,151900,2451974280,2715,2715,2715,2710,961
20240305,151800,2449366610,2715,2715,2715,2710,4775
20240305,151700,2436406085,2715,2715,2715,2710,711
20240305,151600,2434476425,2715,2715,2715,2710,752
20240305,151500,2432435050,2710,2715,2715,2710,1259
20240305,151400,2429021955,2715,2715,2715,2710,826
20240305,151300,2426780975,2710,2710,2715,2710,102
20240305,151200,2426504280,2715,2715,2715,2710,382
20240305,151100,2425467200,2715,2715,2715,2710,6612
20240305,151000,2407546375,2710,2710,2715,2710,541
20240305,150900,2406078210,2710,2710,2715,2710,1020
20240305,150800,2403309295,2715,2710,2715,2710,4259
20240305,150700,2391765130,2715,2715,2715,2710,107
20240305,150600,2391474885,2715,2715,2715,2710,506
20240305,150500,2390102465,2710,2710,2715,2710,467
20240305,150400,2388835220,2715,2710,2715,2710,464
20240305,150300,2387575565,2710,2715,2715,2710,818
20240305,150200,2385356395,2715,2710,2715,2710,376
20240305,150100,2384335705,2715,2710,2715,2710,436
20240305,150000,2383152515,2710,2710,2715,2710,691
20240305,145900,2381279880,2715,2715,2715,2710,257
20240305,145800,2380582175,2710,2710,2715,2710,1305
20240305,145700,2377041760,2710,2710,2715,2710,60
20240305,145600,2376879155,2710,2710,2710,2710,50
20240305,145500,2376743655,2710,2710,2710,2710,570
20240305,145400,2375198955,2710,2715,2715,2710,330
20240305,145300,2374303500,2710,2710,2710,2710,1100
20240305,145200,2371322500,2715,2710,2715,2710,248
20240305,145100,2370649420,2710,2710,2710,2710,7376
20240305,145000,2350660460,2710,2715,2715,2710,1957
20240305,144900,2345347870,2715,2710,2715,2710,763
20240305,144800,2343276540,2710,2710,2715,2705,4404
20240305,144700,2331328760,2710,2710,2710,2705,79
20240305,144600,2331115020,2710,2705,2710,2705,301
20240305,144500,2330299705,2705,2710,2710,2705,266
20240305,144400,2329578995,2710,2705,2710,2705,99
20240305,144300,2329311105,2710,2705,2710,2705,132
20240305,144200,2328953785,2710,2705,2715,2705,340
20240305,144100,2328032550,2705,2715,2715,2705,279
20240305,144000,2327275655,2715,2715,2715,2710,5856
20240305,143900,2311404860,2710,2715,2715,2710,735
20240305,143800,2309410930,2710,2715,2715,2710,305
20240305,143700,2308584260,2715,2715,2715,2710,282
20240305,143600,2307818880,2715,2710,2715,2710,319
20240305,143500,2306953300,2710,2720,2720,2710,545
20240305,143400,2305473060,2710,2715,2720,2710,2718
20240305,143300,2298095600,2715,2710,2715,2710,314
20240305,143200,2297243485,2715,2710,2715,2710,722
20240305,143100,2295283705,2710,2710,2715,2710,257
20240305,143000,2294586100,2715,2710,2715,2710,903
20240305,142900,2292134850,2715,2710,2715,2710,739
20240305,142800,2290130635,2715,2710,2715,2710,277
20240305,142700,2289378830,2710,2715,2715,2710,285
20240305,142600,2288605300,2710,2715,2715,2710,311
20240305,142500,2287761390,2715,2710,2715,2710,1081
20240305,142400,2284830010,2715,2715,2715,2710,360
20240305,142300,2283853210,2715,2715,2715,2710,528
20240305,142200,2282420090,2715,2710,2715,2710,2213
20240305,142100,2276412310,2715,2705,2715,2705,492
20240305,142000,2275077920,2710,2710,2710,2705,1540
20240305,141900,2270904570,2715,2705,2715,2705,716
20240305,141800,2268963445,2710,2715,2715,2710,1287
20240305,141700,2265475665,2710,2720,2720,2700,37364
20240305,141600,2164557170,2720,2715,2720,2710,333
20240305,141500,2163653320,2720,2710,2720,2710,1432
20240305,141400,2159763730,2715,2710,2715,2710,646
20240305,141300,2158010190,2720,2715,2720,2715,262
20240305,141200,2157298845,2715,2715,2720,2710,297
20240305,141100,2156492765,2715,2710,2720,2710,510
20240305,141000,2155108410,2710,2700,2715,2700,25394
20240305,140900,2086356525,2700,2705,2705,2700,410
20240305,140800,2085247820,2705,2705,2705,2700,262
20240305,140700,2084539575,2700,2700,2705,2700,699
20240305,140600,2082649125,2705,2705,2705,2700,3019
20240305,140500,2074485380,2705,2700,2705,2700,2496
20240305,140400,2067745050,2705,2705,2705,2700,1089
20240305,140300,2064799650,2705,2700,2705,2700,452
20240305,140200,2063577040,2700,2700,2705,2700,2272
20240305,140100,2057442630,2705,2700,2705,2700,963
20240305,140000,2054842250,2705,2700,2705,2700,52
20240305,135900,2054701840,2705,2705,2705,2700,124
20240305,135800,2054366770,2705,2705,2705,2700,129
20240305,135700,2054018120,2705,2700,2705,2700,203
20240305,135600,2053469455,2705,2705,2705,2705,32
20240305,135500,2053382895,2700,2700,2705,2700,62
20240305,135400,2053215480,2705,2700,2705,2700,57
20240305,135300,2053061570,2705,2700,2705,2700,194
20240305,135200,2052537045,2700,2700,2705,2700,74
20240305,135100,2052337195,2700,2700,2700,2700,250
20240305,135000,2051662195,2700,2700,2700,2700,62
20240305,134900,2051494795,2705,2705,2705,2705,5
20240305,134800,2051481270,2700,2700,2700,2700,59
20240305,134700,2051321970,2705,2705,2705,2700,510
20240305,134600,2049944515,2700,2700,2700,2700,49
20240305,134500,2049812215,2700,2700,2700,2700,3144
20240305,134400,2041323415,2700,2705,2705,2700,187
20240305,134300,2040818440,2700,2700,2705,2700,333
20240305,134200,2039919290,2700,2700,2705,2700,5368
20240305,134100,2025425685,2700,2700,2705,2700,392
20240305,134000,2024366615,2700,2700,2700,2700,3530
20240305,133900,2014835615,2700,2700,2700,2700,13585
20240305,133800,1978156115,2700,2700,2700,2700,340
20240305,133700,1977238115,2700,2705,2705,2700,59
20240305,133600,1977078765,2700,2700,2705,2700,172
20240305,133500,1976613905,2705,2700,2705,2700,50
20240305,133400,1976478900,2700,2700,2700,2700,1000
20240305,133300,1973778900,2705,2700,2705,2700,3252
20240305,133200,1964997400,2700,2700,2700,2700,81
20240305,133100,1964778700,2700,2700,2700,2700,2750
20240305,133000,1957353700,2700,2700,2705,2700,85
20240305,132900,1957124100,2705,2700,2705,2700,832
20240305,132800,1954876525,2705,2700,2705,2700,52
20240305,132700,1954736115,2700,2705,2705,2700,6400
20240305,132600,1937451615,2705,2700,2705,2700,76
20240305,132500,1937246335,2700,2700,2700,2700,100
20240305,132400,1936976335,2700,2700,2705,2700,3603
20240305,132300,1927247235,2705,2700,2705,2700,743
20240305,132200,1925241065,2700,2700,2700,2700,230
20240305,132100,1924620065,2700,2700,2700,2700,50
20240305,132000,1924485065,2705,2705,2705,2705,65
20240305,131900,1924309240,2705,2700,2705,2700,1310
20240305,131800,1920770990,2700,2700,2700,2700,50
20240305,131700,1920635990,2705,2700,2705,2700,303
20240305,131600,1919816425,2700,2705,2705,2700,154
20240305,131500,1919400100,2705,2700,2705,2700,100
20240305,131400,1919129850,2705,2700,2705,2700,53
20240305,131300,1918986730,2700,2705,2705,2700,968
20240305,131200,1916373105,2700,2705,2705,2700,1310
20240305,131100,1912835815,2705,2705,2705,2700,88
20240305,131000,1912598020,2700,2705,2705,2700,201
20240305,130900,1912055315,2700,2700,2705,2700,63
20240305,130800,1911885200,2700,2705,2705,2700,64
20240305,130700,1911712325,2705,2700,2705,2700,244
20240305,130600,1911052555,2700,2700,2700,2700,1046
20240305,130500,1908228355,2705,2700,2705,2700,164
20240305,130400,1907785325,2705,2705,2705,2700,559
20240305,130300,1906273480,2705,2705,2705,2700,448
20240305,130200,1905061690,2700,2705,2705,2700,78
20240305,130100,1904850945,2705,2705,2705,2700,391
20240305,130000,1903793540,2705,2700,2705,2700,51
20240305,125900,1903655830,2700,2705,2705,2700,11
20240305,125800,1903626125,2705,2705,2705,2700,77
20240305,125700,1903418155,2700,2700,2700,2700,49
20240305,125600,1903285855,2705,2705,2705,2700,1660
20240305,125500,1898799555,2700,2705,2705,2700,459
20240305,125400,1897559660,2705,2705,2705,2700,2944
20240305,125300,1889596390,2715,2705,2715,2705,361
20240305,125200,1888616815,2715,2715,2715,2710,23
20240305,125100,1888554375,2715,2715,2720,2705,1330
20240305,125000,1884949570,2715,2715,2715,2710,215
20240305,124900,1884366090,2715,2715,2720,2715,435
20240305,124800,1883184825,2720,2720,2720,2715,643
20240305,124700,1881438925,2720,2715,2720,2715,115
20240305,124600,1881126425,2720,2720,2720,2715,20675
20240305,124500,1824890730,2720,2720,2720,2720,156
20240305,124400,1824466410,2720,2710,2720,2710,13777
20240305,124300,1787063740,2710,2710,2710,2705,265
20240305,124200,1786345840,2710,2710,2710,2705,7487
20240305,124100,1766056315,2710,2705,2710,2705,1356
20240305,124000,1762387830,2710,2710,2710,2705,239
20240305,123900,1761740390,2710,2710,2710,2705,65
20240305,123800,1761564535,2710,2710,2715,2710,3978
20240305,123700,1750784095,2705,2705,2705,2705,50
20240305,123600,1750648845,2710,2710,2710,2705,57
20240305,123500,1750494620,2705,2705,2710,2705,270
20240305,123400,1749763220,2710,2710,2710,2705,160
20240305,123300,1749330370,2705,2705,2705,2705,49
20240305,123200,1749197825,2710,2705,2710,2700,881
20240305,123100,1746812225,2705,2700,2705,2700,967
20240305,123000,1744201295,2705,2705,2710,2700,1167
20240305,122900,1741044790,2710,2705,2710,2705,64
20240305,122800,1740871650,2710,2700,2710,2700,54
20240305,122700,1740725800,2710,2705,2710,2700,117
20240305,122600,1740409320,2700,2710,2710,2700,23965
20240305,122500,1675684200,2710,2705,2710,2705,74
20240305,122400,1675483960,2710,2710,2710,2710,100
20240305,122300,1675212960,2710,2710,2710,2705,66
20240305,122200,1675034345,2710,2705,2710,2705,266
20240305,122100,1674314790,2710,2705,2710,2705,813
20240305,122000,1672114495,2710,2710,2710,2710,2
20240305,121900,1672109075,2705,2710,2710,2705,106
20240305,121800,1671822065,2715,2705,2715,2705,117
20240305,121700,1671505150,2715,2710,2715,2710,1752
20240305,121600,1666757225,2710,2715,2715,2710,963
20240305,121500,1664145430,2715,2715,2715,2710,63
20240305,121400,1663974675,2710,2710,2715,2710,1183
20240305,121300,1660768700,2715,2715,2715,2715,144
20240305,121200,1660377740,2710,2715,2715,2710,134
20240305,121100,1660014575,2710,2710,2715,2710,63
20240305,121000,1659843835,2715,2710,2715,2710,84
20240305,120900,1659616170,2715,2710,2715,2710,49
20240305,120800,1659483365,2710,2710,2715,2710,97
20240305,120700,1659220460,2715,2710,2715,2710,2064
20240305,120600,1653626995,2715,2715,2715,2710,69
20240305,120500,1653439895,2715,2710,2715,2710,68
20240305,120400,1653255575,2715,2715,2715,2710,110
20240305,120300,1652957220,2715,2710,2715,2710,116
20240305,120200,1652642530,2715,2715,2715,2715,56
20240305,120100,1652490490,2715,2710,2715,2710,65
20240305,120000,1652314325,2715,2710,2715,2710,163
20240305,115900,1651872545,2715,2710,2715,2710,173
20240305,115800,1651403455,2710,2705,2710,2705,52
20240305,115700,1651262785,2715,2710,2715,2710,1947
20240305,115600,1645986385,2715,2715,2715,2710,208
20240305,115500,1645422170,2715,2715,2715,2715,1050
20240305,115400,1642571420,2715,2715,2715,2710,781
20240305,115300,1640451250,2710,2705,2715,2705,3093
20240305,115200,1632069465,2710,2710,2710,2705,4473
20240305,115100,1619959900,2710,2710,2710,2705,2064
20240305,115000,1614366755,2710,2710,2710,2705,82
20240305,114900,1614144890,2710,2705,2710,2705,2372
20240305,114800,1607717950,2710,2705,2710,2705,2511
20240305,114700,1600925640,2705,2705,2705,2705,60
20240305,114600,1600763340,2710,2710,2710,2705,57
20240305,114500,1600609115,2705,2705,2705,2705,1050
20240305,114400,1597768865,2705,2705,2705,2705,5154
20240305,114300,1583827295,2705,2705,2705,2705,189
20240305,114200,1583316050,2705,2705,2705,2705,245
20240305,114100,1582653325,2710,2705,2710,2705,304
20240305,114000,1581830490,2710,2705,2710,2705,635
20240305,113900,1580112285,2705,2710,2710,2705,641
20240305,113800,1578377875,2710,2705,2710,2705,1402
20240305,113700,1574585430,2705,2705,2705,2705,1064
20240305,113600,1571707310,2705,2705,2705,2700,572
20240305,113500,1570160350,2705,2705,2705,2700,166
20240305,113400,1569711565,2705,2700,2705,2700,11
20240305,113300,1569681860,2700,2705,2705,2700,161
20240305,113200,1569246605,2705,2700,2705,2700,51
20240305,113100,1569108895,2705,2700,2705,2700,2192
20240305,113000,1563190355,2705,2710,2710,2700,1733
20240305,112900,1558502680,2710,2715,2715,2705,93
20240305,112800,1558250770,2715,2715,2720,2710,216
20240305,112700,1557664500,2720,2710,2720,2700,23456
20240305,112600,1493953540,2710,2700,2710,2700,15984
20240305,112500,1450727980,2700,2685,2700,2685,284
20240305,112400,1449961915,2700,2685,2700,2685,1671
20240305,112300,1445452765,2690,2695,2695,2690,2959
20240305,112200,1437485555,2690,2690,2695,2690,354
20240305,112100,1436533280,2695,2695,2700,2690,1810
20240305,112000,1431655570,2695,2695,2695,2695,167
20240305,111900,1431205505,2695,2695,2695,2690,1800
20240305,111800,1426355970,2695,2695,2695,2695,1445
20240305,111700,1422461695,2695,2695,2695,2690,2191
20240305,111600,1416563175,2700,2695,2700,2695,912
20240305,111500,1414105270,2690,2700,2700,2690,3258
20240305,111400,1405316860,2700,2690,2700,2690,1549
20240305,111300,1401135050,2695,2695,2695,2690,1993
20240305,111200,1395765385,2695,2695,2695,2695,954
20240305,111100,1393194355,2700,2695,2700,2690,3004
20240305,111000,1385100615,2700,2695,2700,2690,1553
20240305,110900,1380908020,2695,2690,2700,2690,2859
20240305,110800,1373207040,2690,2700,2700,2690,1110
20240305,110700,1370215820,2695,2695,2695,2690,1881
20240305,110600,1365152420,2695,2700,2700,2695,2635
20240305,110500,1358047670,2700,2700,2700,2700,2217
20240305,110400,1352061770,2700,2700,2705,2700,146
20240305,110300,1351667505,2700,2695,2700,2695,1756
20240305,110200,1346934740,2695,2695,2700,2695,758
20240305,110100,1344889655,2695,2700,2700,2695,3233
20240305,110000,1336168875,2700,2690,2700,2690,1926
20240305,105900,1330973800,2700,2700,2700,2690,1850
20240305,105800,1325995785,2695,2695,2700,2695,2657
20240305,105700,1318826755,2695,2690,2695,2690,3100
20240305,105600,1310475005,2690,2695,2695,2690,432
20240305,105500,1309312480,2695,2695,2695,2685,2128
20240305,105400,1303586270,2700,2695,2700,2695,961
20240305,105300,1300996295,2695,2695,2695,2685,2410
20240305,105200,1294519705,2690,2690,2695,2690,2096
20240305,105100,1288878520,2690,2690,2695,2690,3836
20240305,105000,1278549330,2690,2695,2695,2690,1877
20240305,104900,1273492525,2695,2695,2695,2690,796
20240305,104800,1271349025,2695,2695,2695,2690,1219
20240305,104700,1268063825,2690,2695,2695,2690,1262
20240305,104600,1264664445,2700,2695,2700,2695,3000
20240305,104500,1256571670,2695,2695,2700,2690,3513
20240305,104400,1247102665,2700,2695,2700,2695,2913
20240305,104300,1239244630,2695,2695,2700,2695,4570
20240305,104200,1226915075,2700,2700,2700,2695,22327
20240305,104100,1166632420,2700,2695,2700,2695,5002
20240305,104000,1153147435,2690,2690,2690,2690,1613
20240305,103900,1148808465,2695,2695,2695,2685,453
20240305,103800,1147589590,2685,2685,2695,2685,3660
20240305,103700,1137748100,2690,2685,2690,2685,65
20240305,103600,1137573255,2685,2695,2695,2685,2955
20240305,103500,1129622560,2690,2690,2690,2690,943
20240305,103400,1127085890,2700,2700,2700,2690,4202
20240305,103300,1115757140,2690,2700,2700,2690,643
20240305,103200,1114023005,2700,2700,2700,2690,2582
20240305,103100,1107052095,2700,2690,2700,2690,15226
20240305,103000,1066016290,2690,2695,2695,2690,2579
20240305,102900,1059075385,2695,2695,2695,2690,7182
20240305,102800,1039747585,2690,2690,2695,2690,3404
20240305,102700,1030584575,2690,2705,2705,2690,5248
20240305,102600,1016435925,2700,2695,2710,2695,31092
20240305,102500,932405020,2695,2690,2700,2690,8410
20240305,102400,909747100,2690,2680,2690,2680,7254
20240305,102300,890243850,2685,2685,2685,2680,2267
20240305,102200,884163420,2680,2685,2685,2680,1849
20240305,102100,879200565,2685,2685,2685,2680,914
20240305,102000,876747940,2685,2685,2685,2685,1533
20240305,101900,872631835,2685,2685,2685,2685,602
20240305,101800,871015465,2685,2685,2685,2680,2095
20240305,101700,865395630,2685,2680,2690,2680,2473
20240305,101600,858752980,2680,2690,2690,2680,1763
20240305,101500,854027770,2690,2690,2695,2690,5705
20240305,101400,838673820,2690,2690,2690,2690,1011
20240305,101300,835954230,2690,2690,2690,2690,3960
20240305,101200,825301830,2690,2685,2690,2680,6075
20240305,101100,809005140,2680,2685,2685,2680,920
20240305,101000,806539465,2685,2685,2685,2680,2432
20240305,100900,800014015,2685,2685,2685,2685,480
20240305,100800,798725215,2685,2685,2685,2685,1946
20240305,100700,793500205,2685,2685,2685,2685,1539
20240305,100600,789367990,2685,2690,2690,2680,1754
20240305,100500,784662965,2690,2685,2690,2685,1661
20240305,100400,780202375,2680,2685,2685,2675,2162
20240305,100300,774417165,2685,2680,2685,2680,1846
20240305,100200,769469860,2680,2680,2685,2680,1259
20240305,100100,766094820,2680,2680,2685,2680,1530
20240305,100000,761986920,2685,2685,2685,2680,793
20240305,095900,759859180,2685,2685,2685,2680,2745
20240305,095800,752494055,2685,2685,2685,2685,2342
20240305,095700,746205785,2690,2690,2690,2690,3
20240305,095600,746197715,2690,2685,2690,2685,1564
20240305,095500,741998325,2690,2695,2695,2690,1165
20240305,095400,738863270,2695,2690,2695,2685,3285
20240305,095300,730030745,2690,2690,2690,2690,1135
20240305,095200,726977595,2690,2690,2690,2685,1713
20240305,095100,722374870,2690,2685,2690,2685,3719
20240305,095000,712373770,2685,2685,2685,2680,1515
20240305,094900,708310990,2685,2685,2685,2685,2139
20240305,094800,702567775,2680,2685,2685,2680,1647
20240305,094700,698145635,2685,2680,2685,2680,376
20240305,094600,697136125,2690,2675,2690,2675,3872
20240305,094500,686761070,2675,2675,2675,2670,2356
20240305,094400,680459110,2675,2675,2680,2675,3983
20240305,094300,669803255,2675,2680,2680,2675,1026
20240305,094200,667058045,2680,2680,2685,2675,8917
20240305,094100,643155660,2685,2685,2685,2685,374
20240305,094000,642151470,2690,2685,2695,2685,34351
20240305,093900,549918090,2695,2685,2695,2685,2490
20240305,093800,543221375,2690,2690,2695,2690,1509
20240305,093700,539162125,2690,2695,2695,2685,3338
20240305,093600,530180175,2695,2695,2695,2685,1535
20240305,093500,526053595,2690,2695,2695,2685,4457
20240305,093400,514070100,2695,2690,2695,2690,1660
20240305,093300,509601620,2700,2695,2700,2690,6575
20240305,093200,491891180,2700,2685,2700,2685,3416
20240305,093100,482691435,2685,2690,2695,2685,3933
20240305,093000,472111840,2690,2695,2695,2690,2724
20240305,092900,464783575,2695,2700,2700,2690,5198
20240305,092800,450799890,2700,2695,2700,2690,2319
20240305,092700,444553180,2695,2685,2695,2685,3567
20240305,092600,434946135,2685,2690,2695,2685,4049
20240305,092500,424040565,2690,2690,2690,2685,2627
20240305,092400,416978940,2690,2690,2690,2690,1144
20240305,092300,413901580,2690,2695,2695,2690,3170
20240305,092200,405374125,2690,2695,2695,2690,2420
20240305,092100,398853965,2690,2695,2695,2690,623
20240305,092000,397176980,2690,2695,2695,2690,3397
20240305,091900,388038110,2695,2690,2700,2690,747
20240305,091800,386024290,2690,2695,2695,2690,150
20240305,091700,385620055,2700,2690,2700,2690,4176
20240305,091600,374365785,2690,2690,2690,2685,691
20240305,091500,372507115,2690,2685,2690,2685,402
20240305,091400,371427535,2685,2685,2685,2680,9455
20240305,091300,346060075,2690,2700,2700,2685,2792
20240305,091200,338539905,2700,2705,2705,2700,6794
20240305,091100,320188705,2705,2710,2710,2700,2048
20240305,091000,314647850,2700,2700,2710,2695,9175
20240305,090900,289848430,2695,2695,2700,2695,3078
20240305,090800,281551240,2695,2700,2700,2680,3211
20240305,090700,272914440,2695,2695,2710,2695,30030
20240305,090600,191878975,2695,2695,2695,2685,9149
20240305,090500,167250625,2690,2670,2690,2670,16431
20240305,090400,123118440,2670,2650,2670,2650,1304
20240305,090300,119644050,2665,2650,2665,2650,15397
20240305,090200,78788200,2645,2645,2650,2645,2421
20240305,090100,72384345,2650,2655,2680,2645,4750
20240305,090000,59789990,2655,2680,2680,2655,21733