stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195900,3335408420,2665,2665,2665,2665,21002
20240306,195800,3335408420,2665,2665,2665,2665,0
20240306,195700,3335408420,2665,2665,2665,2665,0
20240306,195600,3335408420,2665,2665,2665,2665,0
20240306,195500,3335408420,2665,2665,2665,2665,0
20240306,195400,3335408420,2665,2665,2665,2665,0
20240306,195300,3335408420,2665,2665,2665,2665,0
20240306,195200,3335408420,2665,2665,2665,2665,0
20240306,195100,3335408420,2665,2665,2665,2665,0
20240306,195000,3335408420,2665,2665,2665,2665,0
20240306,194900,3335408420,2665,2665,2665,2665,0
20240306,194800,3335408420,2665,2665,2665,2665,0
20240306,194700,3335408420,2665,2665,2665,2665,0
20240306,194600,3335408420,2665,2665,2665,2665,0
20240306,194500,3335408420,2665,2665,2665,2665,0
20240306,194400,3335408420,2665,2665,2665,2665,0
20240306,194300,3335408420,2665,2665,2665,2665,0
20240306,194200,3335408420,2665,2665,2665,2665,0
20240306,194100,3335408420,2665,2665,2665,2665,0
20240306,194000,3335408420,2665,2665,2665,2665,0
20240306,193900,3335408420,2665,2665,2665,2665,0
20240306,193800,3335408420,2665,2665,2665,2665,0
20240306,193700,3335408420,2665,2665,2665,2665,0
20240306,193600,3335408420,2665,2665,2665,2665,0
20240306,193500,3335408420,2665,2665,2665,2665,0
20240306,193400,3335408420,2665,2665,2665,2665,0
20240306,193300,3335408420,2665,2665,2665,2665,0
20240306,193200,3335408420,2665,2665,2665,2665,0
20240306,193100,3335408420,2665,2665,2665,2665,0
20240306,193000,3335408420,2665,2665,2665,2665,0
20240306,192900,3335408420,2665,2665,2665,2665,21002
20240306,192800,3335408420,2665,2665,2665,2665,0
20240306,192700,3335408420,2665,2665,2665,2665,0
20240306,192600,3335408420,2665,2665,2665,2665,0
20240306,192500,3335408420,2665,2665,2665,2665,0
20240306,192400,3335408420,2665,2665,2665,2665,0
20240306,192300,3335408420,2665,2665,2665,2665,0
20240306,192200,3335408420,2665,2665,2665,2665,0
20240306,192100,3335408420,2665,2665,2665,2665,0
20240306,192000,3335408420,2665,2665,2665,2665,0
20240306,191900,3335408420,2665,2665,2665,2665,0
20240306,191800,3335408420,2665,2665,2665,2665,0
20240306,191700,3335408420,2665,2665,2665,2665,0
20240306,191600,3335408420,2665,2665,2665,2665,0
20240306,191500,3335408420,2665,2665,2665,2665,0
20240306,191400,3335408420,2665,2665,2665,2665,0
20240306,191300,3335408420,2665,2665,2665,2665,0
20240306,191200,3335408420,2665,2665,2665,2665,0
20240306,191100,3335408420,2665,2665,2665,2665,0
20240306,191000,3335408420,2665,2665,2665,2665,0
20240306,190900,3335408420,2665,2665,2665,2665,0
20240306,190800,3335408420,2665,2665,2665,2665,0
20240306,190700,3335408420,2665,2665,2665,2665,0
20240306,190600,3335408420,2665,2665,2665,2665,0
20240306,190500,3335408420,2665,2665,2665,2665,0
20240306,190400,3335408420,2665,2665,2665,2665,0
20240306,190300,3335408420,2665,2665,2665,2665,0
20240306,190200,3335408420,2665,2665,2665,2665,0
20240306,190100,3335408420,2665,2665,2665,2665,0
20240306,190000,3335408420,2665,2665,2665,2665,0
20240306,185900,3335408420,2665,2665,2665,2665,21002
20240306,185800,3335408420,2665,2665,2665,2665,0
20240306,185700,3335408420,2665,2665,2665,2665,0
20240306,185600,3335408420,2665,2665,2665,2665,0
20240306,185500,3335408420,2665,2665,2665,2665,0
20240306,185400,3335408420,2665,2665,2665,2665,0
20240306,185300,3335408420,2665,2665,2665,2665,0
20240306,185200,3335408420,2665,2665,2665,2665,0
20240306,185100,3335408420,2665,2665,2665,2665,0
20240306,185000,3335408420,2665,2665,2665,2665,0
20240306,184900,3335408420,2665,2665,2665,2665,0
20240306,184800,3335408420,2665,2665,2665,2665,0
20240306,184700,3335408420,2665,2665,2665,2665,0
20240306,184600,3335408420,2665,2665,2665,2665,0
20240306,184500,3335408420,2665,2665,2665,2665,0
20240306,184400,3335408420,2665,2665,2665,2665,0
20240306,184300,3335408420,2665,2665,2665,2665,0
20240306,184200,3335408420,2665,2665,2665,2665,0
20240306,184100,3335408420,2665,2665,2665,2665,0
20240306,184000,3335408420,2665,2665,2665,2665,0
20240306,183900,3335408420,2665,2665,2665,2665,0
20240306,183800,3335408420,2665,2665,2665,2665,0
20240306,183700,3335408420,2665,2665,2665,2665,0
20240306,183600,3335408420,2665,2665,2665,2665,0
20240306,183500,3335408420,2665,2665,2665,2665,0
20240306,183400,3335408420,2665,2665,2665,2665,0
20240306,183300,3335408420,2665,2665,2665,2665,0
20240306,183200,3335408420,2665,2665,2665,2665,0
20240306,183100,3335408420,2665,2665,2665,2665,0
20240306,183000,3335408420,2665,2665,2665,2665,0
20240306,182900,3335408420,2665,2665,2665,2665,21002
20240306,182800,3335408420,2665,2665,2665,2665,0
20240306,182700,3335408420,2665,2665,2665,2665,0
20240306,182600,3335408420,2665,2665,2665,2665,0
20240306,182500,3335408420,2665,2665,2665,2665,0
20240306,182400,3335408420,2665,2665,2665,2665,0
20240306,182300,3335408420,2665,2665,2665,2665,0
20240306,182200,3335408420,2665,2665,2665,2665,0
20240306,182100,3335408420,2665,2665,2665,2665,0
20240306,182000,3335408420,2665,2665,2665,2665,0
20240306,181900,3335408420,2665,2665,2665,2665,0
20240306,181800,3335408420,2665,2665,2665,2665,0
20240306,181700,3335408420,2665,2665,2665,2665,0
20240306,181600,3335408420,2665,2665,2665,2665,0
20240306,181500,3335408420,2665,2665,2665,2665,0
20240306,181400,3335408420,2665,2665,2665,2665,0
20240306,181300,3335408420,2665,2665,2665,2665,0
20240306,181200,3335408420,2665,2665,2665,2665,0
20240306,181100,3335408420,2665,2665,2665,2665,0
20240306,181000,3335408420,2665,2665,2665,2665,0
20240306,180900,3335408420,2665,2665,2665,2665,0
20240306,180800,3335408420,2665,2665,2665,2665,0
20240306,180700,3335408420,2665,2665,2665,2665,0
20240306,180600,3335408420,2665,2665,2665,2665,0
20240306,180500,3335408420,2665,2665,2665,2665,0
20240306,180400,3335408420,2665,2665,2665,2665,0
20240306,180300,3335408420,2665,2665,2665,2665,0
20240306,180200,3335408420,2665,2665,2665,2665,0
20240306,180100,3335408420,2665,2665,2665,2665,0
20240306,180000,3335408420,2665,2665,2665,2665,0
20240306,175900,3335408420,2665,2665,2665,2665,21002
20240306,175800,3335408420,2665,2665,2665,2665,0
20240306,175700,3335408420,2665,2665,2665,2665,0
20240306,175600,3335408420,2665,2665,2665,2665,0
20240306,175500,3335408420,2665,2665,2665,2665,0
20240306,175400,3335408420,2665,2665,2665,2665,0
20240306,175300,3335408420,2665,2665,2665,2665,0
20240306,175200,3335408420,2665,2665,2665,2665,0
20240306,175100,3335408420,2665,2665,2665,2665,0
20240306,175000,3335408420,2665,2665,2665,2665,0
20240306,174900,3335408420,2665,2665,2665,2665,0
20240306,174800,3335408420,2665,2665,2665,2665,0
20240306,174700,3335408420,2665,2665,2665,2665,0
20240306,174600,3335408420,2665,2665,2665,2665,0
20240306,174500,3335408420,2665,2665,2665,2665,0
20240306,174400,3335408420,2665,2665,2665,2665,0
20240306,174300,3335408420,2665,2665,2665,2665,0
20240306,174200,3335408420,2665,2665,2665,2665,0
20240306,174100,3335408420,2665,2665,2665,2665,0
20240306,174000,3335408420,2665,2665,2665,2665,0
20240306,173900,3335408420,2665,2665,2665,2665,0
20240306,173800,3335408420,2665,2665,2665,2665,0
20240306,173700,3335408420,2665,2665,2665,2665,0
20240306,173600,3335408420,2665,2665,2665,2665,0
20240306,173500,3335408420,2665,2665,2665,2665,0
20240306,173400,3335408420,2665,2665,2665,2665,0
20240306,173300,3335408420,2665,2665,2665,2665,0
20240306,173200,3335408420,2665,2665,2665,2665,0
20240306,173100,3335408420,2665,2665,2665,2665,0
20240306,173000,3335408420,2665,2665,2665,2665,0
20240306,172900,3335408420,2665,2665,2665,2665,21002
20240306,172800,3335408420,2665,2665,2665,2665,0
20240306,172700,3335408420,2665,2665,2665,2665,0
20240306,172600,3335408420,2665,2665,2665,2665,0
20240306,172500,3335408420,2665,2665,2665,2665,0
20240306,172400,3335408420,2665,2665,2665,2665,0
20240306,172300,3335408420,2665,2665,2665,2665,0
20240306,172200,3335408420,2665,2665,2665,2665,0
20240306,172100,3335408420,2665,2665,2665,2665,0
20240306,172000,3335408420,2665,2665,2665,2665,0
20240306,171900,3335408420,2665,2665,2665,2665,0
20240306,171800,3335408420,2665,2665,2665,2665,0
20240306,171700,3335408420,2665,2665,2665,2665,0
20240306,171600,3335408420,2665,2665,2665,2665,0
20240306,171500,3335408420,2665,2665,2665,2665,0
20240306,171400,3335408420,2665,2665,2665,2665,0
20240306,171300,3335408420,2665,2665,2665,2665,0
20240306,171200,3335408420,2665,2665,2665,2665,0
20240306,171100,3335408420,2665,2665,2665,2665,0
20240306,171000,3335408420,2665,2665,2665,2665,0
20240306,170900,3335408420,2665,2665,2665,2665,0
20240306,170800,3335408420,2665,2665,2665,2665,0
20240306,170700,3335408420,2665,2665,2665,2665,0
20240306,170600,3335408420,2665,2665,2665,2665,0
20240306,170500,3335408420,2665,2665,2665,2665,0
20240306,170400,3335408420,2665,2665,2665,2665,0
20240306,170300,3335408420,2665,2665,2665,2665,0
20240306,170200,3335408420,2665,2665,2665,2665,0
20240306,170100,3335408420,2665,2665,2665,2665,0
20240306,170000,3335408420,2665,2665,2665,2665,0
20240306,165900,3335408420,2665,2665,2665,2665,21002
20240306,165800,3335408420,2665,2665,2665,2665,0
20240306,165700,3335408420,2665,2665,2665,2665,0
20240306,165600,3335408420,2665,2665,2665,2665,0
20240306,165500,3335408420,2665,2665,2665,2665,0
20240306,165400,3335408420,2665,2665,2665,2665,0
20240306,165300,3335408420,2665,2665,2665,2665,0
20240306,165200,3335408420,2665,2665,2665,2665,0
20240306,165100,3335408420,2665,2665,2665,2665,0
20240306,165000,3335408420,2665,2665,2665,2665,0
20240306,164900,3335408420,2665,2665,2665,2665,0
20240306,164800,3335408420,2665,2665,2665,2665,0
20240306,164700,3335408420,2665,2665,2665,2665,0
20240306,164600,3335408420,2665,2665,2665,2665,0
20240306,164500,3335408420,2665,2665,2665,2665,0
20240306,164400,3335408420,2665,2665,2665,2665,0
20240306,164300,3335408420,2665,2665,2665,2665,0
20240306,164200,3335408420,2665,2665,2665,2665,0
20240306,164100,3335408420,2665,2665,2665,2665,0
20240306,164000,3335408420,2665,2665,2665,2665,0
20240306,163900,3335408420,2665,2665,2665,2665,0
20240306,163800,3335408420,2665,2665,2665,2665,0
20240306,163700,3335408420,2665,2665,2665,2665,0
20240306,163600,3335408420,2665,2665,2665,2665,0
20240306,163500,3335408420,2665,2665,2665,2665,0
20240306,163400,3335408420,2665,2665,2665,2665,0
20240306,163300,3335408420,2665,2665,2665,2665,0
20240306,163200,3335408420,2665,2665,2665,2665,0
20240306,163100,3335408420,2665,2665,2665,2665,0
20240306,163000,3335408420,2665,2665,2665,2665,0
20240306,162900,3335408420,2665,2665,2665,2665,21002
20240306,162800,3335408420,2665,2665,2665,2665,0
20240306,162700,3335408420,2665,2665,2665,2665,0
20240306,162600,3335408420,2665,2665,2665,2665,0
20240306,162500,3335408420,2665,2665,2665,2665,0
20240306,162400,3335408420,2665,2665,2665,2665,0
20240306,162300,3335408420,2665,2665,2665,2665,0
20240306,162200,3335408420,2665,2665,2665,2665,0
20240306,162100,3335408420,2665,2665,2665,2665,0
20240306,162000,3335408420,2665,2665,2665,2665,0
20240306,161900,3335408420,2665,2665,2665,2665,0
20240306,161800,3335408420,2665,2665,2665,2665,0
20240306,161700,3335408420,2665,2665,2665,2665,0
20240306,161600,3335408420,2665,2665,2665,2665,0
20240306,161500,3335408420,2665,2665,2665,2665,0
20240306,161400,3335408420,2665,2665,2665,2665,0
20240306,161300,3335408420,2665,2665,2665,2665,0
20240306,161200,3335408420,2665,2665,2665,2665,0
20240306,161100,3335408420,2665,2665,2665,2665,0
20240306,161000,3335408420,2665,2665,2665,2665,0
20240306,160900,3335408420,2665,2665,2665,2665,0
20240306,160800,3335408420,2665,2665,2665,2665,0
20240306,160700,3335408420,2665,2665,2665,2665,0
20240306,160600,3335408420,2665,2665,2665,2665,0
20240306,160500,3335408420,2665,2665,2665,2665,0
20240306,160400,3335408420,2665,2665,2665,2665,0
20240306,160300,3335408420,2665,2665,2665,2665,0
20240306,160200,3335408420,2665,2665,2665,2665,0
20240306,160100,3335408420,2665,2665,2665,2665,0
20240306,160000,3335408420,2665,2665,2665,2665,0
20240306,155900,3335408420,2665,2665,2665,2665,21002
20240306,155800,3335408420,2665,2665,2665,2665,0
20240306,155700,3335408420,2665,2665,2665,2665,0
20240306,155600,3335408420,2665,2665,2665,2665,0
20240306,155500,3335408420,2665,2665,2665,2665,0
20240306,155400,3335408420,2665,2665,2665,2665,0
20240306,155300,3335408420,2665,2665,2665,2665,0
20240306,155200,3335408420,2665,2665,2665,2665,0
20240306,155100,3335408420,2665,2665,2665,2665,0
20240306,155000,3335408420,2665,2665,2665,2665,0
20240306,154900,3335408420,2665,2665,2665,2665,0
20240306,154800,3335408420,2665,2665,2665,2665,0
20240306,154700,3335408420,2665,2665,2665,2665,0
20240306,154600,3335408420,2665,2665,2665,2665,0
20240306,154500,3335408420,2665,2665,2665,2665,0
20240306,154400,3335408420,2665,2665,2665,2665,0
20240306,154300,3335408420,2665,2665,2665,2665,0
20240306,154200,3335408420,2665,2665,2665,2665,0
20240306,154100,3335408420,2665,2665,2665,2665,0
20240306,154000,3335408420,2665,2665,2665,2665,0
20240306,153900,3335408420,2665,2665,2665,2665,0
20240306,153800,3335408420,2665,2665,2665,2665,0
20240306,153700,3335408420,2665,2665,2665,2665,0
20240306,153600,3335408420,2665,2665,2665,2665,0
20240306,153500,3335408420,2665,2665,2665,2665,0
20240306,153400,3335408420,2665,2665,2665,2665,0
20240306,153300,3335408420,2665,2665,2665,2665,0
20240306,153200,3335408420,2665,2665,2665,2665,0
20240306,153100,3335408420,2665,2665,2665,2665,0
20240306,153000,3335408420,2665,2665,2665,2665,21002
20240306,152900,3279438090,2670,2670,2670,2670,0
20240306,152800,3279438090,2670,2670,2670,2670,0
20240306,152700,3279438090,2670,2670,2670,2670,0
20240306,152600,3279438090,2670,2670,2670,2670,0
20240306,152500,3279438090,2670,2670,2670,2670,0
20240306,152400,3279438090,2670,2670,2670,2670,0
20240306,152300,3279438090,2670,2670,2670,2670,0
20240306,152200,3279438090,2670,2670,2670,2670,0
20240306,152100,3279438090,2670,2670,2670,2670,0
20240306,152000,3279438090,2670,2670,2670,2670,0
20240306,151900,3279438090,2670,2660,2670,2660,6907
20240306,151800,3261016110,2670,2660,2670,2660,6836
20240306,151700,3242784000,2665,2665,2665,2655,11628
20240306,151600,3211850055,2665,2665,2665,2655,1423
20240306,151500,3208063700,2665,2665,2665,2660,1253
20240306,151400,3204728505,2660,2665,2665,2660,2974
20240306,151300,3196810725,2670,2665,2670,2660,1404
20240306,151200,3193070005,2670,2660,2670,2655,3588
20240306,151100,3183521975,2660,2660,2660,2655,2732
20240306,151000,3176256975,2660,2660,2665,2655,3708
20240306,150900,3166397640,2665,2660,2665,2660,1506
20240306,150800,3162389620,2665,2660,2665,2655,1697
20240306,150700,3157879045,2660,2660,2665,2655,1925
20240306,150600,3152755755,2655,2660,2660,2655,2258
20240306,150500,3146751850,2660,2655,2660,2650,2240
20240306,150400,3140805945,2655,2655,2660,2655,1461
20240306,150300,3136921390,2655,2660,2665,2655,1978
20240306,150200,3131656105,2660,2655,2665,2655,3313
20240306,150100,3122841060,2655,2655,2660,2650,1390
20240306,150000,3119151475,2660,2650,2660,2645,3895
20240306,145900,3108835645,2650,2650,2650,2645,1585
20240306,145800,3104637570,2650,2650,2650,2640,1818
20240306,145700,3099826695,2650,2645,2650,2635,4376
20240306,145600,3088265525,2645,2650,2650,2645,1684
20240306,145500,3083805900,2650,2650,2650,2645,1343
20240306,145400,3080250825,2650,2645,2650,2645,2197
20240306,145300,3074435960,2645,2645,2645,2640,1337
20240306,145200,3070905070,2645,2640,2645,2640,2672
20240306,145100,3063841065,2645,2645,2645,2640,3563
20240306,145000,3054423805,2645,2645,2645,2640,1168
20240306,144900,3051339015,2645,2645,2645,2640,2107
20240306,144800,3045769065,2645,2640,2645,2640,2043
20240306,144700,3040369425,2645,2640,2645,2640,1724
20240306,144600,3035812790,2640,2640,2640,2635,1857
20240306,144500,3030914880,2640,2640,2640,2635,1838
20240306,144400,3026064750,2640,2640,2640,2635,2388
20240306,144300,3019764300,2640,2640,2640,2635,1974
20240306,144200,3014556820,2640,2640,2640,2635,2128
20240306,144100,3008946180,2640,2640,2640,2635,1946
20240306,144000,3003812680,2640,2640,2640,2630,2745
20240306,143900,2996570225,2640,2640,2640,2635,2214
20240306,143800,2990729140,2635,2640,2640,2635,1805
20240306,143700,2985970635,2640,2635,2640,2635,1962
20240306,143600,2980794035,2640,2640,2640,2635,2061
20240306,143500,2975357040,2640,2640,2640,2635,1979
20240306,143400,2970135300,2645,2645,2645,2635,1011
20240306,143300,2967467170,2645,2640,2645,2635,1732
20240306,143200,2962896415,2635,2640,2640,2635,3677
20240306,143100,2953193030,2640,2645,2645,2635,2138
20240306,143000,2947546250,2645,2640,2645,2640,729
20240306,142900,2945620225,2645,2645,2645,2640,2242
20240306,142800,2939694010,2645,2645,2645,2640,1665
20240306,142700,2935292205,2645,2645,2645,2640,2731
20240306,142600,2928074090,2645,2645,2645,2635,1941
20240306,142500,2922950645,2645,2640,2645,2635,1992
20240306,142400,2917693880,2640,2645,2645,2640,2121
20240306,142300,2912088635,2645,2645,2650,2640,469
20240306,142200,2910848450,2645,2645,2645,2635,5064
20240306,142100,2897493885,2645,2640,2645,2640,2287
20240306,142000,2891455910,2645,2640,2645,2640,1882
20240306,141900,2886484680,2640,2645,2645,2635,1481
20240306,141800,2882577190,2645,2645,2645,2640,1521
20240306,141700,2878556330,2645,2645,2650,2640,2286
20240306,141600,2872508970,2645,2635,2645,2635,2086
20240306,141500,2867001310,2640,2640,2640,2635,1031
20240306,141400,2864281220,2645,2645,2645,2635,3226
20240306,141300,2855760375,2645,2640,2645,2635,3207
20240306,141200,2847305170,2640,2640,2640,2635,2434
20240306,141100,2840884005,2640,2640,2640,2635,1414
20240306,141000,2837153235,2640,2640,2640,2635,2424
20240306,140900,2830757745,2640,2640,2640,2635,2592
20240306,140800,2823918745,2640,2640,2640,2635,2242
20240306,140700,2818003030,2640,2635,2640,2630,11877
20240306,140600,2786708695,2635,2630,2635,2625,2450
20240306,140500,2780260300,2630,2635,2635,2630,3224
20240306,140400,2771775110,2635,2630,2635,2625,2274
20240306,140300,2765789020,2630,2630,2635,2625,2270
20240306,140200,2759817785,2630,2635,2635,2625,1866
20240306,140100,2754911215,2635,2630,2635,2630,3328
20240306,140000,2746156750,2630,2635,2635,2630,4913
20240306,135900,2733229950,2630,2630,2635,2630,2857
20240306,135800,2725712285,2635,2630,2635,2630,2499
20240306,135700,2719133300,2635,2630,2635,2625,3768
20240306,135600,2709224465,2630,2625,2630,2625,1354
20240306,135500,2705667630,2630,2630,2630,2625,2232
20240306,135400,2699801590,2630,2635,2635,2625,2741
20240306,135300,2692596380,2635,2630,2635,2630,4736
20240306,135200,2680132565,2635,2630,2635,2625,3584
20240306,135100,2670704690,2635,2635,2635,2630,2258
20240306,135000,2664760080,2630,2630,2635,2625,1833
20240306,134900,2659940655,2630,2630,2630,2625,2840
20240306,134800,2652474335,2630,2630,2630,2625,652
20240306,134700,2650761700,2630,2625,2630,2625,3754
20240306,134600,2640898405,2625,2625,2625,2620,2285
20240306,134500,2634902405,2625,2625,2625,2620,2516
20240306,134400,2628304880,2625,2620,2630,2620,1443
20240306,134300,2624518350,2620,2625,2625,2620,2690
20240306,134200,2617463320,2625,2625,2630,2625,1148
20240306,134100,2614444645,2620,2625,2630,2620,3126
20240306,134000,2606241570,2625,2630,2630,2620,1339
20240306,133900,2602729490,2630,2630,2630,2625,1984
20240306,133800,2597515695,2630,2630,2630,2625,2349
20240306,133700,2591342705,2630,2630,2640,2630,2116
20240306,133600,2585768360,2630,2625,2630,2625,3943
20240306,133500,2575408685,2625,2625,2630,2620,2250
20240306,133400,2569504420,2625,2630,2630,2620,2431
20240306,133300,2563119480,2630,2630,2630,2625,4825
20240306,133200,2550451375,2630,2630,2630,2625,2405
20240306,133100,2544132545,2630,2630,2630,2625,1703
20240306,133000,2539655780,2625,2630,2630,2625,3014
20240306,132900,2531738100,2630,2620,2630,2620,1827
20240306,132800,2526945675,2620,2625,2625,2620,2248
20240306,132700,2521054155,2625,2630,2630,2620,2918
20240306,132600,2513396025,2630,2635,2635,2625,4048
20240306,132500,2502747695,2635,2640,2640,2630,1204
20240306,132400,2499575805,2640,2640,2640,2635,2570
20240306,132300,2492797080,2640,2645,2645,2635,2694
20240306,132200,2485686930,2645,2640,2645,2640,2610
20240306,132100,2478795105,2640,2645,2645,2640,1375
20240306,132000,2475164715,2640,2655,2655,2640,3138
20240306,131900,2466873100,2650,2645,2655,2645,2815
20240306,131800,2459416395,2655,2660,2660,2640,1848
20240306,131700,2454509360,2660,2655,2660,2645,8409
20240306,131600,2432189580,2655,2655,2655,2645,3399
20240306,131500,2423179130,2655,2645,2655,2640,2461
20240306,131400,2416666650,2645,2655,2655,2640,2647
20240306,131300,2409655245,2655,2650,2655,2645,1755
20240306,131200,2405006640,2645,2640,2650,2635,9744
20240306,131100,2379246765,2640,2630,2645,2630,8351
20240306,131000,2357219615,2630,2630,2630,2625,2041
20240306,130900,2351855985,2630,2635,2635,2630,1106
20240306,130800,2348946370,2635,2640,2640,2630,2966
20240306,130700,2341141425,2640,2630,2640,2625,8309
20240306,130600,2319288390,2630,2635,2635,2625,4761
20240306,130500,2306770940,2630,2630,2630,2625,3499
20240306,130400,2297569570,2630,2630,2635,2620,4205
20240306,130300,2286520630,2630,2620,2635,2620,12536
20240306,130200,2253594865,2620,2610,2620,2610,4913
20240306,130100,2240771885,2615,2610,2615,2605,17988
20240306,130000,2193820155,2615,2620,2620,2615,724
20240306,125900,2191925645,2620,2620,2620,2615,1593
20240306,125800,2187759290,2620,2620,2620,2615,643
20240306,125700,2186076730,2620,2620,2620,2615,903
20240306,125600,2183713395,2620,2615,2620,2610,2354
20240306,125500,2177556710,2615,2615,2615,2610,6890
20240306,125400,2159571495,2615,2620,2620,2615,1112
20240306,125300,2156662845,2620,2615,2620,2610,8114
20240306,125200,2135444355,2615,2615,2615,2610,1487
20240306,125100,2131556545,2615,2615,2615,2610,5309
20240306,125000,2117677845,2615,2615,2615,2615,144
20240306,124900,2117301285,2615,2615,2615,2610,2157
20240306,124800,2111670065,2615,2615,2615,2610,1018
20240306,124700,2109009000,2610,2615,2615,2610,1174
20240306,124600,2105943825,2615,2615,2615,2615,1017
20240306,124500,2103284370,2610,2610,2615,2610,903
20240306,124400,2100927415,2615,2615,2615,2610,1221
20240306,124300,2097735195,2615,2615,2615,2610,1128
20240306,124200,2094790135,2615,2615,2615,2615,262
20240306,124100,2094105005,2615,2615,2615,2610,2204
20240306,124000,2088346145,2610,2615,2615,2610,896
20240306,123900,2086004220,2615,2615,2615,2610,1066
20240306,123800,2083221215,2615,2615,2615,2615,4028
20240306,123700,2072687995,2615,2610,2615,2610,1054
20240306,123600,2069936875,2615,2615,2615,2610,483
20240306,123500,2068676010,2610,2615,2615,2610,687
20240306,123400,2066881685,2610,2610,2615,2610,783
20240306,123300,2064837820,2610,2615,2615,2610,1993
20240306,123200,2059629055,2610,2615,2615,2610,970
20240306,123100,2057094685,2615,2615,2615,2610,523
20240306,123000,2055729220,2610,2615,2615,2610,494
20240306,122900,2054439655,2610,2615,2615,2610,1733
20240306,122800,2049910735,2610,2615,2615,2610,528
20240306,122700,2048532195,2615,2620,2620,2615,570
20240306,122600,2047040515,2620,2620,2620,2615,1432
20240306,122500,2043293065,2615,2615,2615,2610,1671
20240306,122400,2038924095,2615,2615,2615,2610,11190
20240306,122300,2009666575,2615,2615,2615,2615,480
20240306,122200,2008411375,2615,2610,2615,2610,1563
20240306,122100,2004328725,2615,2615,2615,2610,722
20240306,122000,2002441390,2615,2615,2615,2610,1121
20240306,121900,1999514305,2615,2615,2615,2610,166
20240306,121800,1999080280,2615,2610,2615,2610,6322
20240306,121700,1982578385,2615,2615,2615,2610,369
20240306,121600,1981614450,2615,2610,2615,2605,3012
20240306,121500,1973757285,2610,2605,2610,2605,537
20240306,121400,1972355775,2610,2605,2610,2605,2445
20240306,121300,1965977200,2610,2610,2610,2605,731
20240306,121200,1964071465,2605,2610,2610,2605,564
20240306,121100,1962601600,2605,2610,2610,2605,758
20240306,121000,1960625455,2610,2610,2610,2605,802
20240306,120900,1958535105,2610,2605,2610,2605,2187
20240306,120800,1952837925,2605,2605,2605,2600,2513
20240306,120700,1946293800,2605,2615,2615,2605,242
20240306,120600,1945661480,2615,2605,2615,2600,1741
20240306,120500,1941129130,2605,2600,2605,2600,2305
20240306,120400,1935136090,2600,2600,2610,2600,5428
20240306,120300,1921023180,2605,2605,2615,2600,1260
20240306,120200,1917745265,2615,2615,2615,2600,1256
20240306,120100,1914473940,2605,2605,2605,2600,2695
20240306,120000,1907457850,2605,2595,2605,2595,2391
20240306,115900,1901243110,2600,2600,2605,2595,42788
20240306,115800,1789988075,2605,2610,2610,2605,25130
20240306,115700,1724524300,2610,2605,2610,2605,3241
20240306,115600,1716070435,2610,2610,2610,2605,2318
20240306,115500,1710031680,2605,2605,2610,2605,2284
20240306,115400,1704077390,2610,2610,2610,2605,1213
20240306,115300,1700913610,2610,2610,2610,2605,3540
20240306,115200,1691683625,2610,2610,2615,2610,720
20240306,115100,1689803660,2610,2610,2610,2605,3345
20240306,115000,1681077930,2610,2610,2615,2605,25168
20240306,114900,1615391480,2615,2610,2615,2610,1272
20240306,114800,1612068115,2615,2615,2615,2610,3257
20240306,114700,1603565140,2610,2615,2615,2610,1659
20240306,114600,1599233630,2615,2615,2620,2615,2145
20240306,114500,1593623715,2615,2610,2615,2610,5011
20240306,114400,1580533865,2610,2615,2615,2610,1187
20240306,114300,1577435010,2610,2615,2615,2610,7952
20240306,114200,1556678595,2615,2615,2615,2610,1138
20240306,114100,1553707025,2615,2620,2620,2615,530
20240306,114000,1552320000,2620,2610,2620,2610,8895
20240306,113900,1529091335,2615,2615,2615,2615,1846
20240306,113800,1524264045,2615,2620,2620,2615,8973
20240306,113700,1500797895,2615,2630,2630,2615,8812
20240306,113600,1477737245,2625,2625,2630,2625,4459
20240306,113500,1466032265,2625,2620,2630,2620,2072
20240306,113400,1460594985,2625,2620,2625,2620,462
20240306,113300,1459382450,2625,2625,2625,2620,2452
20240306,113200,1452947825,2620,2625,2625,2620,1019
20240306,113100,1450277945,2620,2620,2625,2615,12732
20240306,113000,1416968785,2620,2615,2620,2615,2015
20240306,112900,1411697775,2620,2620,2620,2615,8214
20240306,112800,1390181470,2620,2625,2625,2615,6140
20240306,112700,1374095015,2625,2625,2625,2620,3170
20240306,112600,1365788140,2620,2625,2625,2620,620
20240306,112500,1364163570,2625,2620,2625,2620,1397
20240306,112400,1360503195,2620,2615,2625,2615,7796
20240306,112300,1340106635,2615,2625,2625,2615,27128
20240306,112200,1269081785,2625,2625,2625,2620,964
20240306,112100,1266551290,2625,2625,2630,2620,2981
20240306,112000,1258728035,2625,2625,2630,2625,7092
20240306,111900,1240108005,2630,2625,2630,2625,1334
20240306,111800,1236605895,2625,2635,2635,2625,1717
20240306,111700,1232091425,2635,2635,2635,2630,1164
20240306,111600,1229029130,2635,2635,2635,2630,942
20240306,111500,1226550985,2635,2630,2635,2630,1565
20240306,111400,1222434135,2630,2645,2645,2630,573
20240306,111300,1220926425,2630,2635,2635,2625,3320
20240306,111200,1212193320,2630,2630,2640,2630,20793
20240306,111100,1157374700,2625,2630,2630,2625,6146
20240306,111000,1141231135,2630,2630,2640,2630,1732
20240306,110900,1136675680,2635,2630,2635,2630,1274
20240306,110800,1133324180,2630,2640,2645,2630,39282
20240306,110700,1029805585,2645,2645,2645,2640,712
20240306,110600,1027925250,2640,2640,2645,2640,2994
20240306,110500,1020020345,2640,2640,2645,2640,893
20240306,110400,1017660930,2645,2645,2645,2640,2083
20240306,110300,1012158840,2640,2645,2645,2640,739
20240306,110200,1010206115,2645,2640,2645,2640,1219
20240306,110100,1006986955,2640,2640,2640,2640,3893
20240306,110000,996709435,2640,2635,2640,2635,1772
20240306,105900,992037695,2640,2640,2640,2640,1506
20240306,105800,988061855,2635,2640,2640,2635,2138
20240306,105700,982424780,2640,2635,2645,2635,8885
20240306,105600,959009580,2635,2635,2640,2635,7319
20240306,105500,939723905,2640,2635,2640,2635,1240
20240306,105400,936454385,2635,2640,2640,2635,4290
20240306,105300,925133080,2640,2640,2640,2635,3713
20240306,105200,915337660,2640,2640,2640,2635,9272
20240306,105100,890897690,2640,2640,2640,2635,1135
20240306,105000,887905780,2640,2635,2640,2635,2524
20240306,104900,881253020,2640,2640,2640,2635,5647
20240306,104800,866349395,2635,2640,2640,2635,3071
20240306,104700,858255050,2640,2635,2640,2635,3008
20240306,104600,850323975,2640,2640,2640,2635,840
20240306,104500,848109295,2635,2635,2640,2635,4403
20240306,104400,836506505,2635,2640,2640,2635,13231
20240306,104300,801585855,2640,2645,2650,2640,9085
20240306,104200,777567570,2650,2650,2650,2645,1325
20240306,104100,774062745,2650,2650,2650,2645,6979
20240306,104000,755573500,2650,2650,2655,2650,4746
20240306,103900,742996385,2655,2655,2655,2650,822
20240306,103800,740817845,2650,2655,2655,2650,1879
20240306,103700,735837215,2650,2650,2655,2650,8939
20240306,103600,712138260,2655,2655,2655,2650,982
20240306,103500,709535100,2655,2655,2655,2650,1315
20240306,103400,706047335,2655,2655,2655,2650,1957
20240306,103300,700855960,2650,2655,2655,2650,1997
20240306,103200,695563765,2655,2655,2655,2650,1622
20240306,103100,691263385,2655,2660,2660,2650,27705
20240306,103000,617608940,2665,2660,2665,2660,1875
20240306,102900,612619780,2665,2665,2665,2665,803
20240306,102800,610479785,2665,2660,2665,2660,2253
20240306,102700,604485315,2660,2660,2665,2660,218
20240306,102600,603905105,2665,2665,2670,2660,10848
20240306,102500,575002275,2665,2665,2670,2665,7692
20240306,102400,554500445,2670,2670,2670,2665,1113
20240306,102300,551533135,2670,2675,2675,2665,12108
20240306,102200,519259505,2670,2670,2675,2665,4437
20240306,102100,507414900,2670,2670,2670,2665,871
20240306,102000,505093420,2665,2670,2675,2665,24082
20240306,101900,440792415,2675,2680,2680,2670,1151
20240306,101800,437715440,2675,2680,2680,2670,5156
20240306,101700,423923385,2680,2680,2680,2675,613
20240306,101600,422282745,2675,2675,2675,2670,10019
20240306,101500,395486690,2675,2670,2675,2670,968
20240306,101400,392901505,2670,2675,2675,2670,857
20240306,101300,390613000,2675,2675,2675,2670,1546
20240306,101200,386481525,2670,2675,2675,2670,372
20240306,101100,385487120,2675,2675,2675,2670,474
20240306,101000,384221260,2675,2670,2675,2670,772
20240306,100900,382158835,2675,2675,2675,2675,78
20240306,100800,381950185,2675,2675,2675,2670,1932
20240306,100700,376786475,2675,2675,2680,2675,1797
20240306,100600,371979380,2680,2680,2680,2675,1282
20240306,100500,368547995,2680,2675,2680,2675,414
20240306,100400,367440350,2675,2680,2680,2675,539
20240306,100300,365996590,2680,2680,2680,2675,499
20240306,100200,364661270,2675,2675,2680,2675,494
20240306,100100,363339660,2675,2680,2680,2675,1935
20240306,100000,358162055,2680,2680,2680,2675,488
20240306,095900,356856365,2680,2680,2680,2680,2224
20240306,095800,350896045,2680,2675,2680,2675,698
20240306,095700,349027855,2680,2680,2680,2675,281
20240306,095600,348275470,2680,2680,2680,2675,1059
20240306,095500,345440780,2680,2675,2680,2675,726
20240306,095400,343496975,2680,2675,2680,2675,402
20240306,095300,342421530,2680,2680,2680,2675,597
20240306,095200,340824205,2680,2680,2680,2680,279
20240306,095100,340076485,2680,2685,2685,2675,1744
20240306,095000,335403940,2685,2680,2685,2680,1041
20240306,094900,332610730,2680,2680,2685,2680,454
20240306,094800,331392495,2685,2685,2685,2680,434
20240306,094700,330229080,2680,2685,2685,2680,1358
20240306,094600,326586360,2685,2680,2685,2680,2758
20240306,094500,319194030,2680,2675,2685,2675,2336
20240306,094400,312933975,2680,2680,2680,2675,6058
20240306,094300,296698595,2675,2680,2680,2675,2564
20240306,094200,289838950,2680,2675,2680,2675,1059
20240306,094100,287005435,2680,2680,2680,2675,724
20240306,094000,285067115,2680,2675,2680,2675,1266
20240306,093900,281676115,2675,2675,2680,2675,1545
20240306,093800,277543065,2680,2680,2680,2675,796
20240306,093700,275412355,2680,2675,2680,2675,800
20240306,093600,273271925,2680,2680,2680,2675,6213
20240306,093500,256647845,2680,2675,2680,2675,695
20240306,093400,254787170,2680,2675,2680,2675,626
20240306,093300,253110635,2675,2685,2685,2675,3019
20240306,093200,245016725,2685,2685,2685,2685,1665
20240306,093100,240546200,2685,2680,2685,2675,860
20240306,093000,238243005,2680,2675,2680,2675,657
20240306,092900,236484120,2675,2675,2680,2675,5017
20240306,092800,223043670,2675,2675,2680,2675,559
20240306,092700,221548050,2675,2675,2675,2670,1549
20240306,092600,217406135,2670,2680,2680,2670,3358
20240306,092500,208426055,2680,2680,2680,2675,712
20240306,092400,206519770,2680,2675,2680,2675,1028
20240306,092300,203769230,2670,2675,2675,2670,2258
20240306,092200,197731020,2670,2680,2680,2670,10867
20240306,092100,168686940,2680,2680,2685,2680,3521
20240306,092000,159249905,2680,2675,2680,2675,1788
20240306,091900,154466040,2680,2685,2685,2675,2788
20240306,091800,146993860,2680,2695,2695,2680,808
20240306,091700,144826355,2695,2695,2695,2680,5500
20240306,091600,130055990,2695,2695,2705,2685,1475
20240306,091500,126087290,2695,2690,2695,2690,3974
20240306,091400,115387085,2690,2690,2690,2690,10
20240306,091300,115360185,2690,2685,2690,2685,5186
20240306,091200,101435725,2685,2695,2695,2685,2021
20240306,091100,95998640,2690,2695,2695,2690,2939
20240306,091000,88079245,2695,2700,2700,2695,1119
20240306,090900,85063505,2700,2710,2710,2700,1247
20240306,090800,81694725,2710,2700,2710,2695,347
20240306,090700,80755130,2700,2710,2715,2700,449
20240306,090600,79539795,2710,2700,2710,2700,2681
20240306,090500,72300375,2700,2700,2700,2695,815
20240306,090400,70103850,2700,2695,2700,2690,4404
20240306,090300,58249240,2700,2690,2700,2690,1727
20240306,090200,53599010,2690,2700,2700,2685,388
20240306,090100,52554640,2675,2705,2705,2675,1912
20240306,090000,47399955,2700,2665,2705,2665,17481