stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,200000,7342099150,2770,2770,2770,2770,19215
20240307,195900,7342099150,2770,2770,2770,2770,0
20240307,195800,7342099150,2770,2770,2770,2770,0
20240307,195700,7342099150,2770,2770,2770,2770,0
20240307,195600,7342099150,2770,2770,2770,2770,0
20240307,195500,7342099150,2770,2770,2770,2770,0
20240307,195400,7342099150,2770,2770,2770,2770,0
20240307,195300,7342099150,2770,2770,2770,2770,0
20240307,195200,7342099150,2770,2770,2770,2770,0
20240307,195100,7342099150,2770,2770,2770,2770,0
20240307,195000,7342099150,2770,2770,2770,2770,0
20240307,194900,7342099150,2770,2770,2770,2770,0
20240307,194800,7342099150,2770,2770,2770,2770,0
20240307,194700,7342099150,2770,2770,2770,2770,0
20240307,194600,7342099150,2770,2770,2770,2770,0
20240307,194500,7342099150,2770,2770,2770,2770,0
20240307,194400,7342099150,2770,2770,2770,2770,0
20240307,194300,7342099150,2770,2770,2770,2770,0
20240307,194200,7342099150,2770,2770,2770,2770,0
20240307,194100,7342099150,2770,2770,2770,2770,0
20240307,194000,7342099150,2770,2770,2770,2770,0
20240307,193900,7342099150,2770,2770,2770,2770,0
20240307,193800,7342099150,2770,2770,2770,2770,0
20240307,193700,7342099150,2770,2770,2770,2770,0
20240307,193600,7342099150,2770,2770,2770,2770,0
20240307,193500,7342099150,2770,2770,2770,2770,0
20240307,193400,7342099150,2770,2770,2770,2770,0
20240307,193300,7342099150,2770,2770,2770,2770,0
20240307,193200,7342099150,2770,2770,2770,2770,0
20240307,193100,7342099150,2770,2770,2770,2770,0
20240307,193000,7342099150,2770,2770,2770,2770,19215
20240307,192900,7342099150,2770,2770,2770,2770,0
20240307,192800,7342099150,2770,2770,2770,2770,0
20240307,192700,7342099150,2770,2770,2770,2770,0
20240307,192600,7342099150,2770,2770,2770,2770,0
20240307,192500,7342099150,2770,2770,2770,2770,0
20240307,192400,7342099150,2770,2770,2770,2770,0
20240307,192300,7342099150,2770,2770,2770,2770,0
20240307,192200,7342099150,2770,2770,2770,2770,0
20240307,192100,7342099150,2770,2770,2770,2770,0
20240307,192000,7342099150,2770,2770,2770,2770,0
20240307,191900,7342099150,2770,2770,2770,2770,0
20240307,191800,7342099150,2770,2770,2770,2770,0
20240307,191700,7342099150,2770,2770,2770,2770,0
20240307,191600,7342099150,2770,2770,2770,2770,0
20240307,191500,7342099150,2770,2770,2770,2770,0
20240307,191400,7342099150,2770,2770,2770,2770,0
20240307,191300,7342099150,2770,2770,2770,2770,0
20240307,191200,7342099150,2770,2770,2770,2770,0
20240307,191100,7342099150,2770,2770,2770,2770,0
20240307,191000,7342099150,2770,2770,2770,2770,0
20240307,190900,7342099150,2770,2770,2770,2770,0
20240307,190800,7342099150,2770,2770,2770,2770,0
20240307,190700,7342099150,2770,2770,2770,2770,0
20240307,190600,7342099150,2770,2770,2770,2770,0
20240307,190500,7342099150,2770,2770,2770,2770,0
20240307,190400,7342099150,2770,2770,2770,2770,0
20240307,190300,7342099150,2770,2770,2770,2770,0
20240307,190200,7342099150,2770,2770,2770,2770,0
20240307,190100,7342099150,2770,2770,2770,2770,0
20240307,190000,7342099150,2770,2770,2770,2770,19215
20240307,185900,7342099150,2770,2770,2770,2770,0
20240307,185800,7342099150,2770,2770,2770,2770,0
20240307,185700,7342099150,2770,2770,2770,2770,0
20240307,185600,7342099150,2770,2770,2770,2770,0
20240307,185500,7342099150,2770,2770,2770,2770,0
20240307,185400,7342099150,2770,2770,2770,2770,0
20240307,185300,7342099150,2770,2770,2770,2770,0
20240307,185200,7342099150,2770,2770,2770,2770,0
20240307,185100,7342099150,2770,2770,2770,2770,0
20240307,185000,7342099150,2770,2770,2770,2770,0
20240307,184900,7342099150,2770,2770,2770,2770,0
20240307,184800,7342099150,2770,2770,2770,2770,0
20240307,184700,7342099150,2770,2770,2770,2770,0
20240307,184600,7342099150,2770,2770,2770,2770,0
20240307,184500,7342099150,2770,2770,2770,2770,0
20240307,184400,7342099150,2770,2770,2770,2770,0
20240307,184300,7342099150,2770,2770,2770,2770,0
20240307,184200,7342099150,2770,2770,2770,2770,0
20240307,184100,7342099150,2770,2770,2770,2770,0
20240307,184000,7342099150,2770,2770,2770,2770,0
20240307,183900,7342099150,2770,2770,2770,2770,0
20240307,183800,7342099150,2770,2770,2770,2770,0
20240307,183700,7342099150,2770,2770,2770,2770,0
20240307,183600,7342099150,2770,2770,2770,2770,0
20240307,183500,7342099150,2770,2770,2770,2770,0
20240307,183400,7342099150,2770,2770,2770,2770,0
20240307,183300,7342099150,2770,2770,2770,2770,0
20240307,183200,7342099150,2770,2770,2770,2770,0
20240307,183100,7342099150,2770,2770,2770,2770,0
20240307,183000,7342099150,2770,2770,2770,2770,19215
20240307,182900,7342099150,2770,2770,2770,2770,0
20240307,182800,7342099150,2770,2770,2770,2770,0
20240307,182700,7342099150,2770,2770,2770,2770,0
20240307,182600,7342099150,2770,2770,2770,2770,0
20240307,182500,7342099150,2770,2770,2770,2770,0
20240307,182400,7342099150,2770,2770,2770,2770,0
20240307,182300,7342099150,2770,2770,2770,2770,0
20240307,182200,7342099150,2770,2770,2770,2770,0
20240307,182100,7342099150,2770,2770,2770,2770,0
20240307,182000,7342099150,2770,2770,2770,2770,0
20240307,181900,7342099150,2770,2770,2770,2770,0
20240307,181800,7342099150,2770,2770,2770,2770,0
20240307,181700,7342099150,2770,2770,2770,2770,0
20240307,181600,7342099150,2770,2770,2770,2770,0
20240307,181500,7342099150,2770,2770,2770,2770,0
20240307,181400,7342099150,2770,2770,2770,2770,0
20240307,181300,7342099150,2770,2770,2770,2770,0
20240307,181200,7342099150,2770,2770,2770,2770,0
20240307,181100,7342099150,2770,2770,2770,2770,0
20240307,181000,7342099150,2770,2770,2770,2770,0
20240307,180900,7342099150,2770,2770,2770,2770,0
20240307,180800,7342099150,2770,2770,2770,2770,0
20240307,180700,7342099150,2770,2770,2770,2770,0
20240307,180600,7342099150,2770,2770,2770,2770,0
20240307,180500,7342099150,2770,2770,2770,2770,0
20240307,180400,7342099150,2770,2770,2770,2770,0
20240307,180300,7342099150,2770,2770,2770,2770,0
20240307,180200,7342099150,2770,2770,2770,2770,0
20240307,180100,7342099150,2770,2770,2770,2770,0
20240307,180000,7342099150,2770,2770,2770,2770,19215
20240307,175900,7342099150,2770,2770,2770,2770,0
20240307,175800,7342099150,2770,2770,2770,2770,0
20240307,175700,7342099150,2770,2770,2770,2770,0
20240307,175600,7342099150,2770,2770,2770,2770,0
20240307,175500,7342099150,2770,2770,2770,2770,0
20240307,175400,7342099150,2770,2770,2770,2770,0
20240307,175300,7342099150,2770,2770,2770,2770,0
20240307,175200,7342099150,2770,2770,2770,2770,0
20240307,175100,7342099150,2770,2770,2770,2770,0
20240307,175000,7342099150,2770,2770,2770,2770,0
20240307,174900,7342099150,2770,2770,2770,2770,0
20240307,174800,7342099150,2770,2770,2770,2770,0
20240307,174700,7342099150,2770,2770,2770,2770,0
20240307,174600,7342099150,2770,2770,2770,2770,0
20240307,174500,7342099150,2770,2770,2770,2770,0
20240307,174400,7342099150,2770,2770,2770,2770,0
20240307,174300,7342099150,2770,2770,2770,2770,0
20240307,174200,7342099150,2770,2770,2770,2770,0
20240307,174100,7342099150,2770,2770,2770,2770,0
20240307,174000,7342099150,2770,2770,2770,2770,0
20240307,173900,7342099150,2770,2770,2770,2770,0
20240307,173800,7342099150,2770,2770,2770,2770,0
20240307,173700,7342099150,2770,2770,2770,2770,0
20240307,173600,7342099150,2770,2770,2770,2770,0
20240307,173500,7342099150,2770,2770,2770,2770,0
20240307,173400,7342099150,2770,2770,2770,2770,0
20240307,173300,7342099150,2770,2770,2770,2770,0
20240307,173200,7342099150,2770,2770,2770,2770,0
20240307,173100,7342099150,2770,2770,2770,2770,0
20240307,173000,7342099150,2770,2770,2770,2770,19215
20240307,172900,7342099150,2770,2770,2770,2770,0
20240307,172800,7342099150,2770,2770,2770,2770,0
20240307,172700,7342099150,2770,2770,2770,2770,0
20240307,172600,7342099150,2770,2770,2770,2770,0
20240307,172500,7342099150,2770,2770,2770,2770,0
20240307,172400,7342099150,2770,2770,2770,2770,0
20240307,172300,7342099150,2770,2770,2770,2770,0
20240307,172200,7342099150,2770,2770,2770,2770,0
20240307,172100,7342099150,2770,2770,2770,2770,0
20240307,172000,7342099150,2770,2770,2770,2770,0
20240307,171900,7342099150,2770,2770,2770,2770,0
20240307,171800,7342099150,2770,2770,2770,2770,0
20240307,171700,7342099150,2770,2770,2770,2770,0
20240307,171600,7342099150,2770,2770,2770,2770,0
20240307,171500,7342099150,2770,2770,2770,2770,0
20240307,171400,7342099150,2770,2770,2770,2770,0
20240307,171300,7342099150,2770,2770,2770,2770,0
20240307,171200,7342099150,2770,2770,2770,2770,0
20240307,171100,7342099150,2770,2770,2770,2770,0
20240307,171000,7342099150,2770,2770,2770,2770,0
20240307,170900,7342099150,2770,2770,2770,2770,0
20240307,170800,7342099150,2770,2770,2770,2770,0
20240307,170700,7342099150,2770,2770,2770,2770,0
20240307,170600,7342099150,2770,2770,2770,2770,0
20240307,170500,7342099150,2770,2770,2770,2770,0
20240307,170400,7342099150,2770,2770,2770,2770,0
20240307,170300,7342099150,2770,2770,2770,2770,0
20240307,170200,7342099150,2770,2770,2770,2770,0
20240307,170100,7342099150,2770,2770,2770,2770,0
20240307,170000,7342099150,2770,2770,2770,2770,19215
20240307,165900,7342099150,2770,2770,2770,2770,0
20240307,165800,7342099150,2770,2770,2770,2770,0
20240307,165700,7342099150,2770,2770,2770,2770,0
20240307,165600,7342099150,2770,2770,2770,2770,0
20240307,165500,7342099150,2770,2770,2770,2770,0
20240307,165400,7342099150,2770,2770,2770,2770,0
20240307,165300,7342099150,2770,2770,2770,2770,0
20240307,165200,7342099150,2770,2770,2770,2770,0
20240307,165100,7342099150,2770,2770,2770,2770,0
20240307,165000,7342099150,2770,2770,2770,2770,0
20240307,164900,7342099150,2770,2770,2770,2770,0
20240307,164800,7342099150,2770,2770,2770,2770,0
20240307,164700,7342099150,2770,2770,2770,2770,0
20240307,164600,7342099150,2770,2770,2770,2770,0
20240307,164500,7342099150,2770,2770,2770,2770,0
20240307,164400,7342099150,2770,2770,2770,2770,0
20240307,164300,7342099150,2770,2770,2770,2770,0
20240307,164200,7342099150,2770,2770,2770,2770,0
20240307,164100,7342099150,2770,2770,2770,2770,0
20240307,164000,7342099150,2770,2770,2770,2770,0
20240307,163900,7342099150,2770,2770,2770,2770,0
20240307,163800,7342099150,2770,2770,2770,2770,0
20240307,163700,7342099150,2770,2770,2770,2770,0
20240307,163600,7342099150,2770,2770,2770,2770,0
20240307,163500,7342099150,2770,2770,2770,2770,0
20240307,163400,7342099150,2770,2770,2770,2770,0
20240307,163300,7342099150,2770,2770,2770,2770,0
20240307,163200,7342099150,2770,2770,2770,2770,0
20240307,163100,7342099150,2770,2770,2770,2770,0
20240307,163000,7342099150,2770,2770,2770,2770,19215
20240307,162900,7342099150,2770,2770,2770,2770,0
20240307,162800,7342099150,2770,2770,2770,2770,0
20240307,162700,7342099150,2770,2770,2770,2770,0
20240307,162600,7342099150,2770,2770,2770,2770,0
20240307,162500,7342099150,2770,2770,2770,2770,0
20240307,162400,7342099150,2770,2770,2770,2770,0
20240307,162300,7342099150,2770,2770,2770,2770,0
20240307,162200,7342099150,2770,2770,2770,2770,0
20240307,162100,7342099150,2770,2770,2770,2770,0
20240307,162000,7342099150,2770,2770,2770,2770,0
20240307,161900,7342099150,2770,2770,2770,2770,0
20240307,161800,7342099150,2770,2770,2770,2770,0
20240307,161700,7342099150,2770,2770,2770,2770,0
20240307,161600,7342099150,2770,2770,2770,2770,0
20240307,161500,7342099150,2770,2770,2770,2770,0
20240307,161400,7342099150,2770,2770,2770,2770,0
20240307,161300,7342099150,2770,2770,2770,2770,0
20240307,161200,7342099150,2770,2770,2770,2770,0
20240307,161100,7342099150,2770,2770,2770,2770,0
20240307,161000,7342099150,2770,2770,2770,2770,0
20240307,160900,7342099150,2770,2770,2770,2770,0
20240307,160800,7342099150,2770,2770,2770,2770,0
20240307,160700,7342099150,2770,2770,2770,2770,0
20240307,160600,7342099150,2770,2770,2770,2770,0
20240307,160500,7342099150,2770,2770,2770,2770,0
20240307,160400,7342099150,2770,2770,2770,2770,0
20240307,160300,7342099150,2770,2770,2770,2770,0
20240307,160200,7342099150,2770,2770,2770,2770,0
20240307,160100,7342099150,2770,2770,2770,2770,0
20240307,160000,7342099150,2770,2770,2770,2770,19215
20240307,155900,7342099150,2770,2770,2770,2770,0
20240307,155800,7342099150,2770,2770,2770,2770,0
20240307,155700,7342099150,2770,2770,2770,2770,0
20240307,155600,7342099150,2770,2770,2770,2770,0
20240307,155500,7342099150,2770,2770,2770,2770,0
20240307,155400,7342099150,2770,2770,2770,2770,0
20240307,155300,7342099150,2770,2770,2770,2770,0
20240307,155200,7342099150,2770,2770,2770,2770,0
20240307,155100,7342099150,2770,2770,2770,2770,0
20240307,155000,7342099150,2770,2770,2770,2770,0
20240307,154900,7342099150,2770,2770,2770,2770,0
20240307,154800,7342099150,2770,2770,2770,2770,0
20240307,154700,7342099150,2770,2770,2770,2770,0
20240307,154600,7342099150,2770,2770,2770,2770,0
20240307,154500,7342099150,2770,2770,2770,2770,0
20240307,154400,7342099150,2770,2770,2770,2770,0
20240307,154300,7342099150,2770,2770,2770,2770,0
20240307,154200,7342099150,2770,2770,2770,2770,0
20240307,154100,7342099150,2770,2770,2770,2770,0
20240307,154000,7342099150,2770,2770,2770,2770,0
20240307,153900,7342099150,2770,2770,2770,2770,0
20240307,153800,7342099150,2770,2770,2770,2770,0
20240307,153700,7342099150,2770,2770,2770,2770,0
20240307,153600,7342099150,2770,2770,2770,2770,0
20240307,153500,7342099150,2770,2770,2770,2770,0
20240307,153400,7342099150,2770,2770,2770,2770,0
20240307,153300,7342099150,2770,2770,2770,2770,0
20240307,153200,7342099150,2770,2770,2770,2770,0
20240307,153100,7342099150,2770,2770,2770,2770,0
20240307,153000,7342099150,2770,2770,2770,2770,38430
20240307,152900,7288873600,2770,2770,2770,2770,0
20240307,152800,7288873600,2770,2770,2770,2770,0
20240307,152700,7288873600,2770,2770,2770,2770,0
20240307,152600,7288873600,2770,2770,2770,2770,0
20240307,152500,7288873600,2770,2770,2770,2770,0
20240307,152400,7288873600,2770,2770,2770,2770,0
20240307,152300,7288873600,2770,2770,2770,2770,0
20240307,152200,7288873600,2770,2770,2770,2770,0
20240307,152100,7288873600,2770,2770,2770,2770,0
20240307,152000,7288873600,2770,2770,2770,2770,0
20240307,151900,7288873600,2770,2760,2770,2760,2714
20240307,151800,7281363540,2760,2720,2760,2710,7316
20240307,151700,7261368015,2720,2735,2735,2710,38149
20240307,151600,7157574320,2730,2745,2745,2730,13606
20240307,151500,7120350610,2745,2740,2750,2740,20230
20240307,151400,7064882795,2740,2750,2750,2740,22027
20240307,151300,7004500180,2750,2750,2760,2745,10583
20240307,151200,6975373230,2755,2755,2755,2745,5223
20240307,151100,6961005620,2750,2750,2755,2750,2659
20240307,151000,6953691600,2755,2755,2760,2750,5662
20240307,150900,6938107255,2760,2750,2765,2740,3591
20240307,150800,6928224080,2750,2760,2760,2745,4104
20240307,150700,6916933870,2745,2750,2765,2740,11951
20240307,150600,6884072070,2750,2765,2765,2750,3220
20240307,150500,6875204470,2760,2750,2765,2750,7016
20240307,150400,6855897115,2755,2755,2755,2750,4157
20240307,150300,6844456420,2755,2765,2765,2750,5246
20240307,150200,6830010120,2755,2755,2770,2755,6699
20240307,150100,6811537415,2760,2760,2765,2755,3920
20240307,150000,6800720250,2760,2765,2765,2760,2993
20240307,145900,6792454775,2765,2770,2770,2755,5334
20240307,145800,6777729620,2770,2760,2775,2760,4454
20240307,145700,6765417045,2760,2765,2775,2760,3330
20240307,145600,6756220195,2765,2770,2770,2760,6256
20240307,145500,6738929570,2770,2775,2780,2765,4149
20240307,145400,6727436410,2775,2775,2775,2765,5948
20240307,145300,6710967810,2775,2780,2780,2770,4131
20240307,145200,6699515125,2780,2780,2780,2770,3686
20240307,145100,6689294730,2780,2770,2780,2765,7361
20240307,145000,6668879445,2775,2770,2775,2765,7825
20240307,144900,6647195705,2770,2765,2770,2760,2446
20240307,144800,6640430965,2770,2760,2775,2760,5737
20240307,144700,6624575555,2775,2775,2775,2765,5787
20240307,144600,6608537070,2780,2775,2780,2770,4412
20240307,144500,6596289675,2775,2775,2775,2770,7796
20240307,144400,6574669850,2770,2775,2775,2770,3988
20240307,144300,6563610215,2775,2765,2775,2760,4727
20240307,144200,6550522745,2770,2770,2775,2760,3927
20240307,144100,6539655230,2770,2770,2770,2760,3642
20240307,144000,6529586625,2770,2765,2780,2765,5885
20240307,143900,6513287760,2765,2775,2780,2765,3773
20240307,143800,6502834085,2770,2775,2775,2765,3739
20240307,143700,6492485185,2775,2760,2775,2760,8707
20240307,143600,6468404600,2765,2770,2770,2760,6373
20240307,143500,6450787400,2765,2770,2770,2765,3438
20240307,143400,6441276570,2765,2775,2775,2765,3822
20240307,143300,6430696835,2775,2770,2775,2765,3007
20240307,143200,6422372560,2770,2775,2775,2765,5787
20240307,143100,6406328935,2780,2780,2780,2775,10046
20240307,143000,6378425135,2775,2775,2780,2770,4838
20240307,142900,6365002275,2780,2780,2780,2775,3873
20240307,142800,6354250870,2775,2770,2775,2765,11600
20240307,142700,6322137840,2775,2770,2775,2770,8858
20240307,142600,6297585800,2775,2780,2780,2770,8366
20240307,142500,6274376330,2780,2780,2785,2775,4429
20240307,142400,6262063005,2785,2775,2790,2775,7314
20240307,142300,6241718420,2775,2785,2790,2775,7922
20240307,142200,6219690090,2785,2795,2795,2785,4278
20240307,142100,6207766030,2795,2790,2800,2790,5041
20240307,142000,6193691445,2790,2810,2810,2790,31736
20240307,141900,6104763715,2805,2805,2815,2805,3952
20240307,141800,6093671415,2805,2810,2820,2805,4782
20240307,141700,6080238570,2810,2810,2820,2810,5381
20240307,141600,6065097180,2810,2815,2815,2810,4375
20240307,141500,6052798495,2815,2820,2820,2810,2579
20240307,141400,6045538560,2820,2815,2820,2810,2837
20240307,141300,6037553150,2815,2815,2815,2810,2943
20240307,141200,6029279640,2815,2815,2820,2810,4107
20240307,141100,6017729655,2810,2815,2815,2810,1880
20240307,141000,6012440480,2815,2815,2820,2810,4368
20240307,140900,6000143190,2815,2815,2820,2810,3031
20240307,140800,5991609750,2810,2810,2815,2810,1880
20240307,140700,5986323425,2815,2815,2815,2810,3303
20240307,140600,5977032080,2820,2815,2820,2810,4342
20240307,140500,5964807020,2815,2810,2815,2810,2264
20240307,140400,5958443255,2815,2815,2815,2810,2959
20240307,140300,5950122080,2815,2815,2815,2810,2194
20240307,140200,5943951645,2815,2810,2815,2810,3849
20240307,140100,5933120955,2815,2815,2815,2810,4288
20240307,140000,5921061570,2810,2815,2815,2810,1150
20240307,135900,5917825090,2815,2810,2815,2805,11099
20240307,135800,5886658665,2810,2815,2815,2805,3128
20240307,135700,5877875890,2815,2815,2815,2810,4891
20240307,135600,5864125490,2810,2815,2815,2810,3561
20240307,135500,5854109010,2820,2820,2825,2815,1724
20240307,135400,5849250685,2820,2815,2825,2810,3657
20240307,135300,5838946835,2810,2815,2815,2810,1751
20240307,135200,5834019665,2810,2820,2825,2810,3886
20240307,135100,5823065305,2820,2815,2820,2810,2802
20240307,135000,5815172275,2810,2820,2820,2810,2618
20240307,134900,5807806455,2820,2815,2820,2810,2748
20240307,134800,5800076470,2815,2820,2820,2815,2009
20240307,134700,5794411595,2820,2815,2820,2815,3240
20240307,134600,5785288705,2820,2815,2820,2815,1670
20240307,134500,5780580280,2810,2815,2820,2810,3434
20240307,134400,5770913910,2820,2815,2820,2815,2326
20240307,134300,5764357355,2815,2820,2820,2815,4180
20240307,134200,5752584475,2815,2820,2820,2815,2841
20240307,134100,5744582070,2820,2825,2825,2815,3821
20240307,134000,5733796190,2825,2825,2830,2820,5677
20240307,133900,5717761035,2820,2820,2820,2815,3538
20240307,133800,5707791150,2820,2825,2825,2815,2055
20240307,133700,5701997715,2825,2825,2830,2820,5071
20240307,133600,5687677645,2820,2825,2825,2820,2929
20240307,133500,5679415240,2825,2825,2835,2825,2833
20240307,133400,5671407920,2830,2825,2835,2825,3057
20240307,133300,5662764290,2830,2830,2835,2825,2309
20240307,133200,5656227755,2830,2825,2830,2820,2505
20240307,133100,5649149080,2825,2825,2825,2820,2090
20240307,133000,5643252515,2825,2825,2830,2825,2548
20240307,132900,5636049745,2825,2820,2830,2820,2744
20240307,132800,5628302525,2825,2830,2830,2820,2065
20240307,132700,5622469015,2830,2830,2830,2825,2275
20240307,132600,5616036295,2825,2820,2830,2820,1925
20240307,132500,5610597695,2825,2830,2830,2825,3028
20240307,132400,5602037965,2830,2825,2830,2825,823
20240307,132300,5599709905,2825,2825,2830,2825,4843
20240307,132200,5586021785,2825,2820,2830,2815,15729
20240307,132100,5541613955,2820,2820,2820,2815,1310
20240307,132000,5537924765,2820,2815,2820,2815,3138
20240307,131900,5529086345,2815,2815,2820,2815,1920
20240307,131800,5523677915,2815,2820,2820,2810,2581
20240307,131700,5516407665,2820,2810,2820,2810,2496
20240307,131600,5509379990,2810,2810,2810,2805,2709
20240307,131500,5501768625,2815,2810,2820,2810,2766
20240307,131400,5493983280,2805,2815,2815,2805,3000
20240307,131300,5485552480,2815,2810,2815,2810,1222
20240307,131200,5482114160,2810,2815,2820,2810,12821
20240307,131100,5446040965,2820,2815,2825,2815,3669
20240307,131000,5435699600,2820,2820,2820,2815,3942
20240307,130900,5424597165,2820,2815,2820,2805,3490
20240307,130800,5414780290,2810,2810,2820,2810,3804
20240307,130700,5404081395,2810,2810,2815,2805,2681
20240307,130600,5396549090,2810,2810,2815,2805,1740
20240307,130500,5391658965,2810,2810,2820,2810,1995
20240307,130400,5386050050,2810,2805,2815,2805,1866
20240307,130300,5380812820,2800,2810,2815,2800,2962
20240307,130200,5372494610,2815,2810,2815,2805,1674
20240307,130100,5367786250,2815,2805,2815,2805,8920
20240307,130000,5342699280,2805,2800,2805,2800,5484
20240307,125900,5327321505,2805,2800,2805,2800,2530
20240307,125800,5320228050,2805,2815,2815,2800,1170
20240307,125700,5316943740,2810,2810,2815,2805,2214
20240307,125600,5310720585,2815,2810,2815,2805,2762
20240307,125500,5302963480,2810,2805,2820,2805,4931
20240307,125400,5289105800,2810,2810,2815,2805,1674
20240307,125300,5284400375,2810,2805,2810,2805,628
20240307,125200,5282637805,2810,2810,2810,2795,5589
20240307,125100,5266981595,2810,2805,2810,2805,1051
20240307,125000,5264031070,2810,2805,2810,2800,3338
20240307,124900,5254673935,2810,2810,2810,2805,3030
20240307,124800,5246166905,2805,2810,2810,2805,712
20240307,124700,5244166340,2805,2805,2810,2800,5210
20240307,124600,5229556885,2810,2805,2810,2805,2363
20240307,124500,5222917800,2810,2810,2810,2805,3083
20240307,124400,5214258370,2805,2805,2810,2800,2631
20240307,124300,5206885570,2810,2805,2810,2805,11961
20240307,124200,5173334390,2805,2800,2805,2800,2117
20240307,124100,5167399740,2805,2800,2805,2795,5758
20240307,124000,5151274940,2800,2800,2805,2800,2740
20240307,123900,5143597220,2800,2805,2805,2800,4167
20240307,123800,5131923280,2805,2800,2805,2800,7430
20240307,123700,5111111225,2800,2810,2810,2800,7014
20240307,123600,5091461770,2810,2810,2815,2805,8638
20240307,123500,5067206985,2815,2815,2820,2810,2212
20240307,123400,5060985325,2820,2820,2820,2810,8120
20240307,123300,5038124085,2820,2820,2825,2815,3591
20240307,123200,5027995845,2820,2820,2825,2820,1734
20240307,123100,5023104970,2820,2825,2825,2820,1024
20240307,123000,5020212180,2820,2835,2835,2820,3868
20240307,122900,5009276485,2830,2825,2830,2825,2973
20240307,122800,5000870650,2825,2830,2830,2825,2958
20240307,122700,4992507840,2830,2835,2835,2830,3115
20240307,122600,4983688145,2835,2820,2835,2820,1473
20240307,122500,4979520100,2825,2830,2835,2820,5440
20240307,122400,4964155930,2825,2830,2830,2825,3008
20240307,122300,4955655490,2825,2825,2835,2825,2904
20240307,122200,4947436505,2830,2820,2830,2820,2580
20240307,122100,4940146455,2820,2820,2825,2820,3170
20240307,122000,4931199680,2820,2820,2825,2820,2827
20240307,121900,4923224035,2820,2820,2830,2815,2953
20240307,121800,4914880805,2820,2825,2825,2815,4737
20240307,121700,4901515880,2820,2825,2825,2820,2294
20240307,121600,4895040260,2830,2825,2830,2820,3878
20240307,121500,4884077240,2825,2825,2825,2820,3283
20240307,121400,4874805540,2820,2830,2835,2820,7185
20240307,121300,4854504440,2830,2830,2835,2830,2520
20240307,121200,4847368905,2830,2830,2835,2825,2688
20240307,121100,4839756725,2830,2830,2835,2825,4263
20240307,121000,4827691380,2835,2840,2840,2830,1118
20240307,120900,4824521605,2840,2835,2840,2835,3964
20240307,120800,4813271800,2840,2835,2845,2835,3405
20240307,120700,4803604360,2840,2840,2840,2835,2464
20240307,120600,4796612055,2840,2835,2840,2830,2817
20240307,120500,4788631375,2835,2835,2840,2835,3506
20240307,120400,4778690855,2835,2840,2840,2835,3178
20240307,120300,4769673090,2840,2840,2840,2830,4612
20240307,120200,4756597355,2835,2835,2840,2835,3471
20240307,120100,4746751700,2835,2840,2840,2835,2866
20240307,120000,4738618035,2840,2835,2840,2830,10431
20240307,115900,4709058480,2840,2845,2845,2835,3480
20240307,115800,4699175585,2845,2845,2845,2840,2522
20240307,115700,4692005665,2845,2850,2850,2845,3202
20240307,115600,4682883065,2845,2845,2850,2845,3687
20240307,115500,4672391175,2845,2845,2850,2840,4499
20240307,115400,4659599870,2850,2850,2850,2845,3076
20240307,115300,4650840075,2850,2845,2850,2840,3370
20240307,115200,4641250080,2850,2845,2850,2845,5316
20240307,115100,4626118970,2845,2840,2850,2840,3792
20240307,115000,4615330550,2845,2835,2845,2835,4172
20240307,114900,4603474275,2840,2840,2840,2835,6956
20240307,114800,4583734075,2835,2835,2840,2835,1859
20240307,114700,4578456075,2835,2830,2840,2830,2450
20240307,114600,4571511240,2830,2830,2840,2830,4175
20240307,114500,4559676490,2835,2835,2835,2830,1823
20240307,114400,4554514545,2835,2825,2835,2820,3918
20240307,114300,4543438020,2830,2830,2835,2825,2031
20240307,114200,4537693870,2830,2815,2835,2810,5383
20240307,114100,4522527725,2810,2820,2825,2810,14418
20240307,114000,4481936660,2825,2825,2825,2820,5336
20240307,113900,4466881235,2825,2825,2835,2820,5606
20240307,113800,4451051695,2830,2835,2835,2825,9023
20240307,113700,4425539355,2840,2840,2845,2835,10647
20240307,113600,4395341090,2840,2845,2845,2835,5654
20240307,113500,4379282970,2845,2845,2850,2840,2461
20240307,113400,4372281935,2845,2850,2850,2840,7100
20240307,113300,4352086280,2850,2855,2855,2845,3178
20240307,113200,4343033060,2855,2850,2855,2850,4997
20240307,113100,4328781255,2850,2850,2855,2850,3664
20240307,113000,4318332635,2850,2855,2855,2850,8485
20240307,112900,4294140740,2855,2850,2855,2850,8592
20240307,112800,4269637635,2850,2850,2855,2845,5600
20240307,112700,4253672885,2850,2855,2855,2845,30810
20240307,112600,4165968610,2855,2845,2855,2845,8086
20240307,112500,4142916195,2845,2850,2850,2845,1834
20240307,112400,4137694930,2850,2845,2850,2840,7442
20240307,112300,4116515390,2845,2850,2850,2840,6572
20240307,112200,4097807845,2840,2845,2855,2840,4546
20240307,112100,4084869875,2850,2855,2855,2850,3126
20240307,112000,4075954725,2855,2855,2855,2845,3608
20240307,111900,4065667530,2850,2850,2855,2850,4145
20240307,111800,4053851345,2855,2845,2855,2845,23851
20240307,111700,3985795845,2845,2845,2845,2835,1169
20240307,111600,3982475415,2845,2845,2850,2840,7884
20240307,111500,3960037470,2845,2845,2850,2835,10077
20240307,111400,3931404215,2845,2845,2845,2835,4260
20240307,111300,3919298670,2845,2840,2845,2835,4930
20240307,111200,3905283130,2845,2840,2845,2835,3257
20240307,111100,3896045500,2840,2840,2840,2835,3692
20240307,111000,3885567155,2845,2845,2845,2840,702
20240307,110900,3883571370,2845,2840,2845,2830,3379
20240307,110800,3873982530,2840,2840,2840,2835,4475
20240307,110700,3861284705,2840,2830,2845,2825,4839
20240307,110600,3847561355,2830,2830,2835,2820,13702
20240307,110500,3808831305,2830,2845,2845,2830,4408
20240307,110400,3796326540,2845,2845,2850,2840,1283
20240307,110300,3792673005,2845,2845,2850,2845,3609
20240307,110200,3782393755,2845,2840,2850,2830,10459
20240307,110100,3752671280,2840,2835,2840,2830,2725
20240307,110000,3744941975,2830,2825,2835,2825,4144
20240307,105900,3733213340,2830,2830,2835,2820,6292
20240307,105800,3715414040,2835,2835,2840,2830,5367
20240307,105700,3700201570,2840,2840,2845,2830,16829
20240307,105600,3652436625,2840,2845,2845,2835,4424
20240307,105500,3639870970,2845,2855,2855,2840,5204
20240307,105400,3625061445,2845,2830,2855,2820,15029
20240307,105300,3582379815,2830,2860,2860,2830,12325
20240307,105200,3547300810,2860,2855,2870,2855,3866
20240307,105100,3536245070,2855,2860,2870,2845,14880
20240307,105000,3493736165,2860,2855,2860,2845,15054
20240307,104900,3450780300,2860,2870,2885,2855,15045
20240307,104800,3407596510,2865,2895,2895,2860,24462
20240307,104700,3336990145,2895,2895,2900,2890,17410
20240307,104600,3286566670,2890,2875,2910,2870,88012
20240307,104500,3031610475,2875,2865,2875,2860,23585
20240307,104400,2963964980,2865,2865,2870,2860,13364
20240307,104300,2925652260,2865,2845,2865,2845,34672
20240307,104200,2826602660,2845,2845,2850,2845,16568
20240307,104100,2779398520,2845,2830,2850,2830,34164
20240307,104000,2682285670,2835,2840,2845,2830,8649
20240307,103900,2657731985,2840,2810,2845,2810,52299
20240307,103800,2509902925,2815,2820,2820,2810,12127
20240307,103700,2475760755,2820,2820,2820,2815,8361
20240307,103600,2452193060,2820,2820,2820,2815,4370
20240307,103500,2439870340,2820,2810,2820,2810,4811
20240307,103400,2426306490,2815,2815,2820,2810,25604
20240307,103300,2354231530,2815,2815,2815,2810,7771
20240307,103200,2332357330,2810,2810,2815,2805,4142
20240307,103100,2320718055,2810,2800,2810,2800,5107
20240307,103000,2306381775,2805,2810,2815,2800,22307
20240307,102900,2243736755,2810,2810,2815,2805,9639
20240307,102800,2216640930,2810,2810,2810,2795,14642
20240307,102700,2175530255,2810,2795,2815,2790,67390
20240307,102600,1986806115,2795,2790,2795,2785,16003
20240307,102500,1942115980,2790,2785,2790,2785,3277
20240307,102400,1932973490,2785,2780,2790,2780,4127
20240307,102300,1921476145,2780,2775,2790,2775,56146
20240307,102200,1765319680,2775,2770,2775,2770,3604
20240307,102100,1755335115,2770,2765,2770,2760,9882
20240307,102000,1728011995,2770,2775,2775,2765,3648
20240307,101900,1717905055,2775,2770,2775,2770,3578
20240307,101800,1707981270,2775,2775,2775,2770,10933
20240307,101700,1677652445,2775,2780,2780,2775,6267
20240307,101600,1660248490,2775,2775,2780,2775,4936
20240307,101500,1646544790,2780,2780,2780,2775,4686
20240307,101400,1633530295,2775,2780,2780,2775,6235
20240307,101300,1616197085,2780,2780,2780,2775,2698
20240307,101200,1608702055,2780,2780,2780,2775,3897
20240307,101100,1597874915,2780,2780,2780,2770,22521
20240307,101000,1535480720,2775,2765,2775,2760,13981
20240307,100900,1496744860,2765,2770,2770,2765,2883
20240307,100800,1488767325,2770,2770,2770,2765,8121
20240307,100700,1466303595,2770,2770,2770,2765,2021
20240307,100600,1460708695,2770,2770,2775,2760,5252
20240307,100500,1446184650,2775,2770,2775,2770,7604
20240307,100400,1425116260,2770,2770,2780,2765,10740
20240307,100300,1395331865,2770,2765,2775,2755,24118
20240307,100200,1328591515,2765,2755,2765,2755,12953
20240307,100100,1292862190,2755,2765,2765,2755,9298
20240307,100000,1267206080,2760,2760,2760,2755,13413
20240307,095900,1230193135,2760,2755,2765,2755,18381
20240307,095800,1179468890,2745,2750,2755,2745,3983
20240307,095700,1168498985,2750,2750,2750,2735,3843
20240307,095600,1157935830,2750,2750,2750,2745,2286
20240307,095500,1151649420,2755,2735,2755,2725,74668
20240307,095400,946585955,2735,2740,2740,2735,968
20240307,095300,943937685,2735,2715,2740,2715,21939
20240307,095200,883987905,2720,2720,2720,2715,6300
20240307,095100,866853630,2720,2720,2720,2715,1673
20240307,095000,862303420,2720,2715,2720,2710,1385
20240307,094900,858541355,2715,2710,2715,2710,1919
20240307,094800,853338590,2710,2720,2720,2710,3416
20240307,094700,844059820,2715,2720,2720,2715,1025
20240307,094600,841274380,2720,2710,2720,2705,1770
20240307,094500,836470945,2715,2720,2720,2715,552
20240307,094400,834971715,2715,2715,2720,2705,2731
20240307,094300,827553800,2715,2715,2715,2715,324
20240307,094200,826674140,2715,2720,2720,2710,2810
20240307,094100,819044065,2720,2720,2720,2715,954
20240307,094000,816449210,2720,2715,2725,2710,2607
20240307,093900,809364225,2710,2715,2715,2710,603
20240307,093800,807727790,2715,2715,2715,2715,1899
20240307,093700,802572005,2715,2710,2715,2710,1179
20240307,093600,799371850,2705,2710,2710,2705,899
20240307,093500,796937870,2715,2715,2715,2705,1706
20240307,093400,792317210,2710,2715,2715,2710,669
20240307,093300,790504030,2715,2720,2720,2710,7169
20240307,093200,771039010,2715,2720,2720,2715,626
20240307,093100,769337920,2720,2715,2720,2715,1756
20240307,093000,764564830,2715,2720,2720,2715,266
20240307,092900,763842595,2720,2720,2720,2715,2279
20240307,092800,757648245,2715,2715,2715,2705,1889
20240307,092700,752526470,2715,2715,2715,2710,385
20240307,092600,751481770,2720,2720,2720,2720,1919
20240307,092500,746262090,2715,2715,2720,2715,2254
20240307,092400,740142450,2715,2710,2720,2710,5572
20240307,092300,725030115,2710,2705,2710,2700,4175
20240307,092200,713745480,2710,2705,2710,2700,3692
20240307,092100,703755445,2710,2710,2715,2710,609
20240307,092000,702105020,2715,2720,2720,2710,1364
20240307,091900,698405155,2720,2715,2720,2710,529
20240307,091800,696969935,2720,2715,2720,2710,10153
20240307,091700,669450005,2720,2715,2720,2710,905
20240307,091600,666991585,2710,2710,2715,2705,4091
20240307,091500,655904335,2715,2725,2730,2710,2744
20240307,091400,648441690,2725,2730,2730,2720,2464
20240307,091300,641728045,2725,2725,2730,2720,2558
20240307,091200,634759725,2725,2735,2735,2720,8620
20240307,091100,611272185,2735,2745,2745,2735,3029
20240307,091000,602959750,2745,2745,2750,2730,25028
20240307,090900,534239935,2745,2745,2750,2735,12179
20240307,090800,500808810,2745,2740,2745,2735,21266
20240307,090700,442549445,2740,2735,2750,2735,28621
20240307,090600,364033400,2740,2735,2740,2735,16875
20240307,090500,317828815,2740,2740,2745,2735,13289
20240307,090400,281393580,2745,2720,2745,2720,22254
20240307,090300,220508330,2720,2705,2720,2695,25168
20240307,090200,152372880,2700,2695,2710,2695,10380
20240307,090100,124330630,2695,2675,2705,2675,34820
20240307,090000,30672945,2690,2695,2700,2670,11394