stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,202900,2781707330,2860,2860,2860,2860,18471
20240307,202800,2781707330,2860,2860,2860,2860,0
20240307,202700,2781707330,2860,2860,2860,2860,0
20240307,202600,2781707330,2860,2860,2860,2860,0
20240307,202500,2781707330,2860,2860,2860,2860,0
20240307,202400,2781707330,2860,2860,2860,2860,0
20240307,202300,2781707330,2860,2860,2860,2860,0
20240307,202200,2781707330,2860,2860,2860,2860,0
20240307,202100,2781707330,2860,2860,2860,2860,0
20240307,202000,2781707330,2860,2860,2860,2860,0
20240307,201900,2781707330,2860,2860,2860,2860,0
20240307,201800,2781707330,2860,2860,2860,2860,0
20240307,201700,2781707330,2860,2860,2860,2860,0
20240307,201600,2781707330,2860,2860,2860,2860,0
20240307,201500,2781707330,2860,2860,2860,2860,0
20240307,201400,2781707330,2860,2860,2860,2860,0
20240307,201300,2781707330,2860,2860,2860,2860,0
20240307,201200,2781707330,2860,2860,2860,2860,0
20240307,201100,2781707330,2860,2860,2860,2860,0
20240307,201000,2781707330,2860,2860,2860,2860,0
20240307,200900,2781707330,2860,2860,2860,2860,0
20240307,200800,2781707330,2860,2860,2860,2860,0
20240307,200700,2781707330,2860,2860,2860,2860,0
20240307,200600,2781707330,2860,2860,2860,2860,0
20240307,200500,2781707330,2860,2860,2860,2860,0
20240307,200400,2781707330,2860,2860,2860,2860,0
20240307,200300,2781707330,2860,2860,2860,2860,0
20240307,200200,2781707330,2860,2860,2860,2860,0
20240307,200100,2781707330,2860,2860,2860,2860,0
20240307,200000,2781707330,2860,2860,2860,2860,0
20240307,195900,2781707330,2860,2860,2860,2860,18471
20240307,195800,2781707330,2860,2860,2860,2860,0
20240307,195700,2781707330,2860,2860,2860,2860,0
20240307,195600,2781707330,2860,2860,2860,2860,0
20240307,195500,2781707330,2860,2860,2860,2860,0
20240307,195400,2781707330,2860,2860,2860,2860,0
20240307,195300,2781707330,2860,2860,2860,2860,0
20240307,195200,2781707330,2860,2860,2860,2860,0
20240307,195100,2781707330,2860,2860,2860,2860,0
20240307,195000,2781707330,2860,2860,2860,2860,0
20240307,194900,2781707330,2860,2860,2860,2860,0
20240307,194800,2781707330,2860,2860,2860,2860,0
20240307,194700,2781707330,2860,2860,2860,2860,0
20240307,194600,2781707330,2860,2860,2860,2860,0
20240307,194500,2781707330,2860,2860,2860,2860,0
20240307,194400,2781707330,2860,2860,2860,2860,0
20240307,194300,2781707330,2860,2860,2860,2860,0
20240307,194200,2781707330,2860,2860,2860,2860,0
20240307,194100,2781707330,2860,2860,2860,2860,0
20240307,194000,2781707330,2860,2860,2860,2860,0
20240307,193900,2781707330,2860,2860,2860,2860,0
20240307,193800,2781707330,2860,2860,2860,2860,0
20240307,193700,2781707330,2860,2860,2860,2860,0
20240307,193600,2781707330,2860,2860,2860,2860,0
20240307,193500,2781707330,2860,2860,2860,2860,0
20240307,193400,2781707330,2860,2860,2860,2860,0
20240307,193300,2781707330,2860,2860,2860,2860,0
20240307,193200,2781707330,2860,2860,2860,2860,0
20240307,193100,2781707330,2860,2860,2860,2860,0
20240307,193000,2781707330,2860,2860,2860,2860,0
20240307,192900,2781707330,2860,2860,2860,2860,18471
20240307,192800,2781707330,2860,2860,2860,2860,0
20240307,192700,2781707330,2860,2860,2860,2860,0
20240307,192600,2781707330,2860,2860,2860,2860,0
20240307,192500,2781707330,2860,2860,2860,2860,0
20240307,192400,2781707330,2860,2860,2860,2860,0
20240307,192300,2781707330,2860,2860,2860,2860,0
20240307,192200,2781707330,2860,2860,2860,2860,0
20240307,192100,2781707330,2860,2860,2860,2860,0
20240307,192000,2781707330,2860,2860,2860,2860,0
20240307,191900,2781707330,2860,2860,2860,2860,0
20240307,191800,2781707330,2860,2860,2860,2860,0
20240307,191700,2781707330,2860,2860,2860,2860,0
20240307,191600,2781707330,2860,2860,2860,2860,0
20240307,191500,2781707330,2860,2860,2860,2860,0
20240307,191400,2781707330,2860,2860,2860,2860,0
20240307,191300,2781707330,2860,2860,2860,2860,0
20240307,191200,2781707330,2860,2860,2860,2860,0
20240307,191100,2781707330,2860,2860,2860,2860,0
20240307,191000,2781707330,2860,2860,2860,2860,0
20240307,190900,2781707330,2860,2860,2860,2860,0
20240307,190800,2781707330,2860,2860,2860,2860,0
20240307,190700,2781707330,2860,2860,2860,2860,0
20240307,190600,2781707330,2860,2860,2860,2860,0
20240307,190500,2781707330,2860,2860,2860,2860,0
20240307,190400,2781707330,2860,2860,2860,2860,0
20240307,190300,2781707330,2860,2860,2860,2860,0
20240307,190200,2781707330,2860,2860,2860,2860,0
20240307,190100,2781707330,2860,2860,2860,2860,0
20240307,190000,2781707330,2860,2860,2860,2860,0
20240307,185900,2781707330,2860,2860,2860,2860,18471
20240307,185800,2781707330,2860,2860,2860,2860,0
20240307,185700,2781707330,2860,2860,2860,2860,0
20240307,185600,2781707330,2860,2860,2860,2860,0
20240307,185500,2781707330,2860,2860,2860,2860,0
20240307,185400,2781707330,2860,2860,2860,2860,0
20240307,185300,2781707330,2860,2860,2860,2860,0
20240307,185200,2781707330,2860,2860,2860,2860,0
20240307,185100,2781707330,2860,2860,2860,2860,0
20240307,185000,2781707330,2860,2860,2860,2860,0
20240307,184900,2781707330,2860,2860,2860,2860,0
20240307,184800,2781707330,2860,2860,2860,2860,0
20240307,184700,2781707330,2860,2860,2860,2860,0
20240307,184600,2781707330,2860,2860,2860,2860,0
20240307,184500,2781707330,2860,2860,2860,2860,0
20240307,184400,2781707330,2860,2860,2860,2860,0
20240307,184300,2781707330,2860,2860,2860,2860,0
20240307,184200,2781707330,2860,2860,2860,2860,0
20240307,184100,2781707330,2860,2860,2860,2860,0
20240307,184000,2781707330,2860,2860,2860,2860,0
20240307,183900,2781707330,2860,2860,2860,2860,0
20240307,183800,2781707330,2860,2860,2860,2860,0
20240307,183700,2781707330,2860,2860,2860,2860,0
20240307,183600,2781707330,2860,2860,2860,2860,0
20240307,183500,2781707330,2860,2860,2860,2860,0
20240307,183400,2781707330,2860,2860,2860,2860,0
20240307,183300,2781707330,2860,2860,2860,2860,0
20240307,183200,2781707330,2860,2860,2860,2860,0
20240307,183100,2781707330,2860,2860,2860,2860,0
20240307,183000,2781707330,2860,2860,2860,2860,0
20240307,182900,2781707330,2860,2860,2860,2860,18471
20240307,182800,2781707330,2860,2860,2860,2860,0
20240307,182700,2781707330,2860,2860,2860,2860,0
20240307,182600,2781707330,2860,2860,2860,2860,0
20240307,182500,2781707330,2860,2860,2860,2860,0
20240307,182400,2781707330,2860,2860,2860,2860,0
20240307,182300,2781707330,2860,2860,2860,2860,0
20240307,182200,2781707330,2860,2860,2860,2860,0
20240307,182100,2781707330,2860,2860,2860,2860,0
20240307,182000,2781707330,2860,2860,2860,2860,0
20240307,181900,2781707330,2860,2860,2860,2860,0
20240307,181800,2781707330,2860,2860,2860,2860,0
20240307,181700,2781707330,2860,2860,2860,2860,0
20240307,181600,2781707330,2860,2860,2860,2860,0
20240307,181500,2781707330,2860,2860,2860,2860,0
20240307,181400,2781707330,2860,2860,2860,2860,0
20240307,181300,2781707330,2860,2860,2860,2860,0
20240307,181200,2781707330,2860,2860,2860,2860,0
20240307,181100,2781707330,2860,2860,2860,2860,0
20240307,181000,2781707330,2860,2860,2860,2860,0
20240307,180900,2781707330,2860,2860,2860,2860,0
20240307,180800,2781707330,2860,2860,2860,2860,0
20240307,180700,2781707330,2860,2860,2860,2860,0
20240307,180600,2781707330,2860,2860,2860,2860,0
20240307,180500,2781707330,2860,2860,2860,2860,0
20240307,180400,2781707330,2860,2860,2860,2860,0
20240307,180300,2781707330,2860,2860,2860,2860,0
20240307,180200,2781707330,2860,2860,2860,2860,0
20240307,180100,2781707330,2860,2860,2860,2860,0
20240307,180000,2781707330,2860,2860,2860,2860,0
20240307,175900,2781707330,2860,2860,2860,2860,18471
20240307,175800,2781707330,2860,2860,2860,2860,0
20240307,175700,2781707330,2860,2860,2860,2860,0
20240307,175600,2781707330,2860,2860,2860,2860,0
20240307,175500,2781707330,2860,2860,2860,2860,0
20240307,175400,2781707330,2860,2860,2860,2860,0
20240307,175300,2781707330,2860,2860,2860,2860,0
20240307,175200,2781707330,2860,2860,2860,2860,0
20240307,175100,2781707330,2860,2860,2860,2860,0
20240307,175000,2781707330,2860,2860,2860,2860,0
20240307,174900,2781707330,2860,2860,2860,2860,0
20240307,174800,2781707330,2860,2860,2860,2860,0
20240307,174700,2781707330,2860,2860,2860,2860,0
20240307,174600,2781707330,2860,2860,2860,2860,0
20240307,174500,2781707330,2860,2860,2860,2860,0
20240307,174400,2781707330,2860,2860,2860,2860,0
20240307,174300,2781707330,2860,2860,2860,2860,0
20240307,174200,2781707330,2860,2860,2860,2860,0
20240307,174100,2781707330,2860,2860,2860,2860,0
20240307,174000,2781707330,2860,2860,2860,2860,0
20240307,173900,2781707330,2860,2860,2860,2860,0
20240307,173800,2781707330,2860,2860,2860,2860,0
20240307,173700,2781707330,2860,2860,2860,2860,0
20240307,173600,2781707330,2860,2860,2860,2860,0
20240307,173500,2781707330,2860,2860,2860,2860,0
20240307,173400,2781707330,2860,2860,2860,2860,0
20240307,173300,2781707330,2860,2860,2860,2860,0
20240307,173200,2781707330,2860,2860,2860,2860,0
20240307,173100,2781707330,2860,2860,2860,2860,0
20240307,173000,2781707330,2860,2860,2860,2860,0
20240307,172900,2781707330,2860,2860,2860,2860,18471
20240307,172800,2781707330,2860,2860,2860,2860,0
20240307,172700,2781707330,2860,2860,2860,2860,0
20240307,172600,2781707330,2860,2860,2860,2860,0
20240307,172500,2781707330,2860,2860,2860,2860,0
20240307,172400,2781707330,2860,2860,2860,2860,0
20240307,172300,2781707330,2860,2860,2860,2860,0
20240307,172200,2781707330,2860,2860,2860,2860,0
20240307,172100,2781707330,2860,2860,2860,2860,0
20240307,172000,2781707330,2860,2860,2860,2860,0
20240307,171900,2781707330,2860,2860,2860,2860,0
20240307,171800,2781707330,2860,2860,2860,2860,0
20240307,171700,2781707330,2860,2860,2860,2860,0
20240307,171600,2781707330,2860,2860,2860,2860,0
20240307,171500,2781707330,2860,2860,2860,2860,0
20240307,171400,2781707330,2860,2860,2860,2860,0
20240307,171300,2781707330,2860,2860,2860,2860,0
20240307,171200,2781707330,2860,2860,2860,2860,0
20240307,171100,2781707330,2860,2860,2860,2860,0
20240307,171000,2781707330,2860,2860,2860,2860,0
20240307,170900,2781707330,2860,2860,2860,2860,0
20240307,170800,2781707330,2860,2860,2860,2860,0
20240307,170700,2781707330,2860,2860,2860,2860,0
20240307,170600,2781707330,2860,2860,2860,2860,0
20240307,170500,2781707330,2860,2860,2860,2860,0
20240307,170400,2781707330,2860,2860,2860,2860,0
20240307,170300,2781707330,2860,2860,2860,2860,0
20240307,170200,2781707330,2860,2860,2860,2860,0
20240307,170100,2781707330,2860,2860,2860,2860,0
20240307,170000,2781707330,2860,2860,2860,2860,0
20240307,165900,2781707330,2860,2860,2860,2860,18471
20240307,165800,2781707330,2860,2860,2860,2860,0
20240307,165700,2781707330,2860,2860,2860,2860,0
20240307,165600,2781707330,2860,2860,2860,2860,0
20240307,165500,2781707330,2860,2860,2860,2860,0
20240307,165400,2781707330,2860,2860,2860,2860,0
20240307,165300,2781707330,2860,2860,2860,2860,0
20240307,165200,2781707330,2860,2860,2860,2860,0
20240307,165100,2781707330,2860,2860,2860,2860,0
20240307,165000,2781707330,2860,2860,2860,2860,0
20240307,164900,2781707330,2860,2860,2860,2860,0
20240307,164800,2781707330,2860,2860,2860,2860,0
20240307,164700,2781707330,2860,2860,2860,2860,0
20240307,164600,2781707330,2860,2860,2860,2860,0
20240307,164500,2781707330,2860,2860,2860,2860,0
20240307,164400,2781707330,2860,2860,2860,2860,0
20240307,164300,2781707330,2860,2860,2860,2860,0
20240307,164200,2781707330,2860,2860,2860,2860,0
20240307,164100,2781707330,2860,2860,2860,2860,0
20240307,164000,2781707330,2860,2860,2860,2860,0
20240307,163900,2781707330,2860,2860,2860,2860,0
20240307,163800,2781707330,2860,2860,2860,2860,0
20240307,163700,2781707330,2860,2860,2860,2860,0
20240307,163600,2781707330,2860,2860,2860,2860,0
20240307,163500,2781707330,2860,2860,2860,2860,0
20240307,163400,2781707330,2860,2860,2860,2860,0
20240307,163300,2781707330,2860,2860,2860,2860,0
20240307,163200,2781707330,2860,2860,2860,2860,0
20240307,163100,2781707330,2860,2860,2860,2860,0
20240307,163000,2781707330,2860,2860,2860,2860,0
20240307,162900,2781707330,2860,2860,2860,2860,18471
20240307,162800,2781707330,2860,2860,2860,2860,0
20240307,162700,2781707330,2860,2860,2860,2860,0
20240307,162600,2781707330,2860,2860,2860,2860,0
20240307,162500,2781707330,2860,2860,2860,2860,0
20240307,162400,2781707330,2860,2860,2860,2860,0
20240307,162300,2781707330,2860,2860,2860,2860,0
20240307,162200,2781707330,2860,2860,2860,2860,0
20240307,162100,2781707330,2860,2860,2860,2860,0
20240307,162000,2781707330,2860,2860,2860,2860,0
20240307,161900,2781707330,2860,2860,2860,2860,0
20240307,161800,2781707330,2860,2860,2860,2860,0
20240307,161700,2781707330,2860,2860,2860,2860,0
20240307,161600,2781707330,2860,2860,2860,2860,0
20240307,161500,2781707330,2860,2860,2860,2860,0
20240307,161400,2781707330,2860,2860,2860,2860,0
20240307,161300,2781707330,2860,2860,2860,2860,0
20240307,161200,2781707330,2860,2860,2860,2860,0
20240307,161100,2781707330,2860,2860,2860,2860,0
20240307,161000,2781707330,2860,2860,2860,2860,0
20240307,160900,2781707330,2860,2860,2860,2860,0
20240307,160800,2781707330,2860,2860,2860,2860,0
20240307,160700,2781707330,2860,2860,2860,2860,0
20240307,160600,2781707330,2860,2860,2860,2860,0
20240307,160500,2781707330,2860,2860,2860,2860,0
20240307,160400,2781707330,2860,2860,2860,2860,0
20240307,160300,2781707330,2860,2860,2860,2860,0
20240307,160200,2781707330,2860,2860,2860,2860,0
20240307,160100,2781707330,2860,2860,2860,2860,0
20240307,160000,2781707330,2860,2860,2860,2860,0
20240307,155900,2781707330,2860,2860,2860,2860,18471
20240307,155800,2781707330,2860,2860,2860,2860,0
20240307,155700,2781707330,2860,2860,2860,2860,0
20240307,155600,2781707330,2860,2860,2860,2860,0
20240307,155500,2781707330,2860,2860,2860,2860,0
20240307,155400,2781707330,2860,2860,2860,2860,0
20240307,155300,2781707330,2860,2860,2860,2860,0
20240307,155200,2781707330,2860,2860,2860,2860,0
20240307,155100,2781707330,2860,2860,2860,2860,0
20240307,155000,2781707330,2860,2860,2860,2860,0
20240307,154900,2781707330,2860,2860,2860,2860,0
20240307,154800,2781707330,2860,2860,2860,2860,0
20240307,154700,2781707330,2860,2860,2860,2860,0
20240307,154600,2781707330,2860,2860,2860,2860,0
20240307,154500,2781707330,2860,2860,2860,2860,0
20240307,154400,2781707330,2860,2860,2860,2860,0
20240307,154300,2781707330,2860,2860,2860,2860,0
20240307,154200,2781707330,2860,2860,2860,2860,0
20240307,154100,2781707330,2860,2860,2860,2860,0
20240307,154000,2781707330,2860,2860,2860,2860,0
20240307,153900,2781707330,2860,2860,2860,2860,0
20240307,153800,2781707330,2860,2860,2860,2860,0
20240307,153700,2781707330,2860,2860,2860,2860,0
20240307,153600,2781707330,2860,2860,2860,2860,0
20240307,153500,2781707330,2860,2860,2860,2860,0
20240307,153400,2781707330,2860,2860,2860,2860,0
20240307,153300,2781707330,2860,2860,2860,2860,0
20240307,153200,2781707330,2860,2860,2860,2860,0
20240307,153100,2781707330,2860,2860,2860,2860,0
20240307,153000,2781707330,2860,2860,2860,2860,18471
20240307,152900,2728880270,2865,2865,2865,2865,0
20240307,152800,2728880270,2865,2865,2865,2865,0
20240307,152700,2728880270,2865,2865,2865,2865,0
20240307,152600,2728880270,2865,2865,2865,2865,0
20240307,152500,2728880270,2865,2865,2865,2865,0
20240307,152400,2728880270,2865,2865,2865,2865,0
20240307,152300,2728880270,2865,2865,2865,2865,0
20240307,152200,2728880270,2865,2865,2865,2865,0
20240307,152100,2728880270,2865,2865,2865,2865,0
20240307,152000,2728880270,2865,2865,2865,2865,0
20240307,151900,2728880270,2865,2840,2870,2840,23984
20240307,151800,2660605895,2840,2860,2860,2840,10487
20240307,151700,2630710365,2860,2825,2860,2825,10464
20240307,151600,2600948015,2840,2870,2870,2830,11228
20240307,151500,2569088810,2880,2800,2880,2800,21387
20240307,151400,2508678605,2805,2800,2805,2800,600
20240307,151300,2506997165,2800,2795,2800,2795,298
20240307,151200,2506163115,2800,2795,2800,2795,733
20240307,151100,2504111290,2800,2800,2800,2800,148
20240307,151000,2503696890,2800,2790,2800,2785,3325
20240307,150900,2494412495,2790,2795,2800,2790,83
20240307,150800,2494180560,2800,2800,2800,2800,36
20240307,150700,2494079760,2805,2805,2805,2805,16
20240307,150600,2494034880,2790,2805,2805,2790,178
20240307,150500,2493538170,2805,2800,2805,2790,5143
20240307,150400,2479167825,2805,2805,2805,2805,183
20240307,150300,2478654510,2805,2800,2805,2800,133
20240307,150200,2478282100,2805,2795,2805,2790,3446
20240307,150100,2468651670,2805,2795,2805,2795,11
20240307,150000,2468620915,2800,2805,2805,2795,1392
20240307,145900,2464730210,2800,2810,2810,2800,21211
20240307,145800,2405295830,2815,2815,2825,2815,752
20240307,145700,2403178935,2825,2805,2825,2805,2704
20240307,145600,2395571385,2805,2810,2815,2805,1715
20240307,145500,2390755640,2805,2810,2815,2805,6765
20240307,145400,2371752585,2805,2810,2810,2805,172
20240307,145300,2371269695,2815,2810,2815,2805,3118
20240307,145200,2362518105,2815,2865,2865,2810,1399
20240307,145100,2358571450,2845,2845,2845,2845,1190
20240307,145000,2355185900,2850,2850,2850,2850,23
20240307,144900,2355120350,2850,2840,2880,2840,509
20240307,144800,2353670455,2835,2845,2880,2825,2492
20240307,144700,2346548310,2845,2805,2845,2800,3500
20240307,144600,2336669960,2805,2820,2830,2805,3001
20240307,144500,2328214765,2820,2820,2820,2820,0
20240307,144400,2328214765,2820,2820,2820,2820,1000
20240307,144300,2325394765,2810,2820,2835,2810,3784
20240307,144200,2314709010,2825,2810,2825,2810,1000
20240307,144100,2311889980,2820,2820,2820,2820,0
20240307,144000,2311889980,2820,2795,2820,2795,2182
20240307,143900,2305766175,2800,2800,2800,2800,1021
20240307,143800,2302907375,2800,2805,2815,2800,240
20240307,143700,2302232945,2805,2805,2805,2805,348
20240307,143600,2301256805,2800,2800,2800,2800,0
20240307,143500,2301256805,2800,2795,2800,2795,229
20240307,143400,2300616080,2795,2810,2810,2795,4891
20240307,143300,2286915585,2805,2805,2805,2805,700
20240307,143200,2284952085,2805,2800,2805,2800,190
20240307,143100,2284419245,2790,2795,2795,2790,150
20240307,143000,2284000120,2805,2795,2805,2785,607
20240307,142900,2282307325,2795,2795,2795,2795,620
20240307,142800,2280574425,2785,2805,2805,2785,2750
20240307,142700,2272903540,2805,2805,2805,2805,45
20240307,142600,2272777315,2805,2815,2815,2795,10461
20240307,142500,2243463770,2815,2835,2835,2815,1130
20240307,142400,2240270270,2835,2820,2835,2820,1423
20240307,142300,2236244140,2815,2850,2850,2815,4269
20240307,142200,2224208660,2850,2860,2860,2850,67
20240307,142100,2224017255,2860,2870,2875,2860,3641
20240307,142000,2213567460,2875,2880,2885,2875,246
20240307,141900,2212860010,2885,2865,2890,2865,2064
20240307,141800,2206920715,2875,2860,2880,2860,2573
20240307,141700,2199512110,2880,2870,2880,2865,2044
20240307,141600,2193632600,2875,2865,2875,2860,1543
20240307,141500,2189204325,2870,2835,2870,2835,2124
20240307,141400,2183169745,2830,2830,2830,2830,5
20240307,141300,2183155595,2830,2840,2845,2830,89
20240307,141200,2182903240,2845,2845,2845,2845,63
20240307,141100,2182724005,2845,2880,2900,2845,4846
20240307,141000,2168773875,2890,2830,2890,2810,5222
20240307,140900,2153862690,2830,2825,2830,2820,127
20240307,140800,2153503800,2825,2820,2825,2820,45
20240307,140700,2153376785,2820,2820,2825,2820,2003
20240307,140600,2147723210,2820,2825,2825,2820,88
20240307,140500,2147474825,2825,2810,2825,2810,5
20240307,140400,2147460745,2810,2820,2820,2810,1204
20240307,140300,2144072000,2820,2820,2820,2820,147
20240307,140200,2143657460,2820,2825,2825,2820,1232
20240307,140100,2140182985,2825,2830,2830,2825,1913
20240307,140000,2134774605,2830,2845,2845,2830,167
20240307,135900,2134301980,2830,2845,2845,2830,3
20240307,135800,2134293460,2845,2845,2845,2845,1
20240307,135700,2134290615,2845,2850,2850,2845,3
20240307,135600,2134282070,2850,2850,2855,2850,3
20240307,135500,2134273515,2850,2850,2850,2850,1
20240307,135400,2134270665,2855,2855,2855,2855,2
20240307,135300,2134264955,2855,2855,2855,2855,3
20240307,135200,2134256390,2855,2855,2855,2855,2
20240307,135100,2134250680,2855,2855,2855,2855,3
20240307,135000,2134242115,2855,2850,2855,2850,603
20240307,134900,2132520555,2850,2840,2850,2840,2002
20240307,134800,2126814875,2840,2845,2850,2840,611
20240307,134700,2125079615,2845,2845,2850,2845,40
20240307,134600,2124965750,2845,2845,2845,2845,14
20240307,134500,2124925920,2850,2845,2850,2845,136
20240307,134400,2124538900,2840,2840,2845,2840,528
20240307,134300,2123037765,2830,2835,2840,2830,30
20240307,134200,2122952730,2835,2835,2835,2835,71
20240307,134100,2122751445,2835,2835,2835,2835,2
20240307,134000,2122745775,2835,2835,2835,2835,2
20240307,133900,2122740105,2835,2840,2840,2835,2
20240307,133800,2122734430,2840,2835,2840,2835,2
20240307,133700,2122728755,2835,2840,2840,2835,103
20240307,133600,2122436735,2840,2840,2840,2840,3
20240307,133500,2122428215,2840,2840,2840,2840,3
20240307,133400,2122419695,2840,2840,2840,2840,5
20240307,133300,2122405495,2840,2840,2840,2840,0
20240307,133200,2122405495,2840,2840,2840,2840,0
20240307,133100,2122405495,2840,2840,2840,2840,1
20240307,133000,2122402655,2845,2845,2845,2845,0
20240307,132900,2122402655,2845,2840,2845,2840,14
20240307,132800,2122362875,2840,2835,2840,2835,2844
20240307,132700,2114298085,2830,2835,2835,2830,434
20240307,132600,2113069695,2835,2835,2835,2835,141
20240307,132500,2112669960,2835,2835,2835,2835,0
20240307,132400,2112669960,2835,2830,2835,2830,12
20240307,132300,2112635945,2830,2825,2830,2825,40
20240307,132200,2112522855,2825,2830,2830,2825,588
20240307,132100,2110858835,2830,2830,2830,2830,14
20240307,132000,2110819215,2830,2830,2830,2830,3
20240307,131900,2110810725,2830,2830,2830,2830,1
20240307,131800,2110807895,2830,2830,2830,2830,1
20240307,131700,2110805065,2835,2825,2835,2825,22
20240307,131600,2110742800,2835,2825,2835,2825,518
20240307,131500,2109274280,2835,2835,2835,2835,1
20240307,131400,2109271445,2840,2840,2840,2840,0
20240307,131300,2109271445,2840,2835,2840,2835,501
20240307,131200,2107848710,2835,2825,2835,2825,256
20240307,131100,2107123125,2830,2825,2830,2825,327
20240307,131000,2106197840,2820,2820,2820,2820,0
20240307,130900,2106197840,2820,2820,2820,2820,0
20240307,130800,2106197840,2820,2820,2820,2815,706
20240307,130700,2104207670,2820,2820,2820,2820,1
20240307,130600,2104204850,2820,2825,2825,2820,3
20240307,130500,2104196385,2825,2820,2825,2820,2631
20240307,130400,2096764960,2820,2820,2820,2820,1
20240307,130300,2096762140,2820,2820,2820,2820,0
20240307,130200,2096762140,2820,2820,2820,2820,2
20240307,130100,2096756500,2815,2815,2820,2815,146
20240307,130000,2096345185,2815,2815,2815,2815,1
20240307,125900,2096342370,2815,2815,2815,2815,1
20240307,125800,2096339555,2805,2805,2805,2805,300
20240307,125700,2095498055,2805,2805,2805,2805,1
20240307,125600,2095495250,2825,2825,2825,2825,0
20240307,125500,2095495250,2825,2805,2825,2805,10
20240307,125400,2095467180,2805,2805,2805,2805,0
20240307,125300,2095467180,2805,2820,2825,2805,363
20240307,125200,2094444850,2820,2820,2820,2820,16
20240307,125100,2094399730,2820,2820,2820,2820,334
20240307,125000,2093457850,2810,2810,2810,2810,128
20240307,124900,2093098170,2805,2805,2805,2805,0
20240307,124800,2093098170,2805,2805,2805,2805,0
20240307,124700,2093098170,2805,2805,2805,2805,9
20240307,124600,2093072925,2805,2805,2805,2805,1
20240307,124500,2093070120,2805,2795,2805,2795,252
20240307,124400,2092365770,2795,2820,2820,2795,1767
20240307,124300,2087408190,2820,2810,2820,2810,2413
20240307,124200,2080605680,2815,2785,2815,2785,463
20240307,124100,2079310445,2780,2780,2780,2780,184
20240307,124000,2078798925,2780,2775,2780,2770,1931
20240307,123900,2073445400,2775,2800,2800,2775,2150
20240307,123800,2067452520,2815,2815,2815,2815,0
20240307,123700,2067452520,2815,2815,2815,2815,3
20240307,123600,2067444075,2795,2820,2820,2795,100
20240307,123500,2067164065,2820,2795,2820,2795,654
20240307,123400,2065326325,2775,2785,2785,2775,2000
20240307,123300,2059761870,2805,2805,2805,2805,0
20240307,123200,2059761870,2805,2805,2805,2805,1
20240307,123100,2059759065,2790,2810,2810,2790,2001
20240307,123000,2054168755,2800,2800,2800,2800,10
20240307,122900,2054140755,2815,2815,2815,2815,0
20240307,122800,2054140755,2815,2815,2815,2815,0
20240307,122700,2054140755,2815,2815,2815,2815,0
20240307,122600,2054140755,2815,2815,2815,2815,1000
20240307,122500,2051325755,2815,2815,2815,2815,720
20240307,122400,2049298955,2815,2815,2815,2815,371
20240307,122300,2048254590,2785,2785,2785,2785,0
20240307,122200,2048254590,2785,2785,2785,2785,0
20240307,122100,2048254590,2785,2810,2810,2785,1236
20240307,122000,2044791165,2810,2820,2820,2810,2053
20240307,121900,2039021355,2820,2820,2820,2820,99
20240307,121800,2038742175,2825,2810,2840,2810,2578
20240307,121700,2031482050,2810,2810,2810,2810,53
20240307,121600,2031333120,2805,2805,2805,2795,338
20240307,121500,2030386760,2800,2790,2800,2790,82
20240307,121400,2030157180,2790,2790,2790,2790,0
20240307,121300,2030157180,2790,2795,2795,2790,180
20240307,121200,2029654090,2795,2795,2795,2795,138
20240307,121100,2029268380,2800,2795,2800,2795,815
20240307,121000,2026990450,2795,2780,2795,2755,3878
20240307,120900,2016265675,2780,2800,2800,2770,4264
20240307,120800,2004414500,2800,2810,2820,2800,283
20240307,120700,2003618700,2810,2815,2815,2780,3103
20240307,120600,1994905005,2825,2830,2830,2815,2605
20240307,120500,1987552835,2845,2845,2845,2845,0
20240307,120400,1987552835,2845,2845,2845,2845,0
20240307,120300,1987552835,2845,2850,2850,2830,343
20240307,120200,1986582110,2845,2845,2850,2845,316
20240307,120100,1985682640,2845,2850,2850,2830,503
20240307,120000,1984252325,2850,2845,2850,2825,7765
20240307,115900,1962270005,2850,2850,2850,2850,213
20240307,115800,1961662955,2850,2845,2850,2835,1501
20240307,115700,1957406000,2835,2840,2840,2835,1516
20240307,115600,1953104300,2845,2855,2855,2845,1131
20240307,115500,1949884870,2860,2860,2860,2860,412
20240307,115400,1948706550,2865,2870,2870,2865,2005
20240307,115300,1942962010,2870,2870,2870,2870,215
20240307,115200,1942344960,2870,2865,2870,2865,1791
20240307,115100,1937212745,2865,2865,2865,2865,44
20240307,115000,1937086685,2865,2865,2865,2865,113
20240307,114900,1936762940,2865,2865,2865,2865,1
20240307,114800,1936760075,2865,2870,2870,2865,34
20240307,114700,1936662550,2870,2860,2870,2860,465
20240307,114600,1935331505,2840,2860,2860,2840,175
20240307,114500,1934831605,2840,2865,2865,2840,884
20240307,114400,1932304415,2870,2870,2870,2870,1
20240307,114300,1932301545,2860,2870,2870,2840,10186
20240307,114200,1903219970,2870,2880,2880,2870,2005
20240307,114100,1897464665,2880,2880,2880,2880,0
20240307,114000,1897464665,2880,2880,2880,2880,71
20240307,113900,1897260185,2870,2890,2890,2870,301
20240307,113800,1896396295,2870,2890,2905,2870,3382
20240307,113700,1886659195,2910,2910,2910,2910,1290
20240307,113600,1882905295,2910,2900,2910,2890,231
20240307,113500,1882233545,2890,2885,2890,2885,1013
20240307,113400,1879306090,2900,2900,2900,2890,5147
20240307,113300,1864430970,2900,2900,2900,2900,547
20240307,113200,1862844670,2900,2915,2920,2900,6763
20240307,113100,1843146835,2910,2910,2910,2910,216
20240307,113000,1842518275,2905,2895,2910,2895,3269
20240307,112900,1833035985,2890,2890,2890,2890,1425
20240307,112800,1828917735,2885,2890,2890,2885,3550
20240307,112700,1818658485,2890,2890,2890,2890,160
20240307,112600,1818196085,2890,2890,2890,2890,38
20240307,112500,1818086265,2890,2885,2890,2885,5030
20240307,112400,1803574565,2885,2885,2885,2880,749
20240307,112300,1801416610,2895,2895,2895,2895,1
20240307,112200,1801413715,2895,2895,2895,2895,12
20240307,112100,1801378975,2880,2865,2880,2865,8872
20240307,112000,1775827630,2880,2870,2880,2865,2933
20240307,111900,1767403100,2870,2875,2875,2870,1068
20240307,111800,1764337880,2880,2880,2880,2880,315
20240307,111700,1763430680,2880,2890,2890,2880,632
20240307,111600,1761608915,2895,2895,2895,2895,12
20240307,111500,1761574175,2890,2895,2895,2890,43
20240307,111400,1761449700,2895,2895,2895,2890,35
20240307,111300,1761348390,2890,2895,2895,2890,400
20240307,111200,1760190455,2900,2900,2900,2900,172
20240307,111100,1759691655,2900,2905,2905,2900,419
20240307,111000,1758475795,2910,2900,2910,2900,780
20240307,110900,1756207120,2905,2895,2905,2895,1339
20240307,110800,1752325705,2900,2890,2900,2890,7708
20240307,110700,1729998885,2890,2875,2895,2875,9917
20240307,110600,1701408220,2875,2875,2875,2875,647
20240307,110500,1699548095,2875,2865,2875,2865,103
20240307,110400,1699251980,2875,2860,2875,2860,886
20240307,110300,1696709635,2870,2870,2870,2870,0
20240307,110200,1696709635,2870,2855,2870,2855,51
20240307,110100,1696564015,2855,2855,2855,2855,1
20240307,110000,1696561160,2870,2870,2870,2870,17
20240307,105900,1696512370,2855,2855,2855,2855,1011
20240307,105800,1693625965,2865,2865,2865,2865,0
20240307,105700,1693625965,2865,2865,2865,2865,1047
20240307,105600,1690626310,2865,2860,2865,2860,92
20240307,105500,1690362935,2860,2855,2860,2855,1151
20240307,105400,1687071470,2855,2850,2855,2850,524
20240307,105300,1685578065,2845,2825,2855,2825,2812
20240307,105200,1677569850,2825,2825,2825,2825,0
20240307,105100,1677569850,2825,2825,2825,2825,1
20240307,105000,1677567025,2820,2830,2830,2820,2077
20240307,104900,1671708565,2820,2820,2820,2820,0
20240307,104800,1671708565,2820,2820,2820,2820,0
20240307,104700,1671708565,2820,2825,2825,2820,1068
20240307,104600,1668694255,2820,2820,2820,2820,2001
20240307,104500,1663051435,2825,2825,2825,2825,0
20240307,104400,1663051435,2825,2825,2825,2825,0
20240307,104300,1663051435,2825,2825,2825,2825,0
20240307,104200,1663051435,2825,2825,2825,2825,703
20240307,104100,1661065460,2845,2845,2845,2845,326
20240307,104000,1660137990,2845,2845,2845,2845,128
20240307,103900,1659773830,2825,2840,2840,2825,352
20240307,103800,1658774255,2840,2835,2840,2825,1008
20240307,103700,1655926540,2835,2810,2835,2810,952
20240307,103600,1653244620,2810,2785,2810,2785,442
20240307,103500,1652011210,2780,2790,2805,2760,2364
20240307,103400,1645450790,2790,2825,2825,2790,895
20240307,103300,1642942580,2820,2825,2830,2820,363
20240307,103200,1641916320,2820,2840,2845,2785,1690
20240307,103100,1637165865,2845,2825,2850,2815,2686
20240307,103000,1629565640,2825,2840,2850,2725,14860
20240307,102900,1588044300,2840,2835,2900,2800,9862
20240307,102800,1560102565,2870,2870,2870,2710,26883
20240307,102700,1484411950,2870,2875,2895,2870,1136
20240307,102600,1481137000,2875,2875,2875,2875,0
20240307,102500,1481137000,2875,2875,2875,2870,464
20240307,102400,1479803005,2875,2865,2875,2860,1031
20240307,102300,1476852160,2865,2870,2870,2865,1676
20240307,102200,1472047100,2875,2875,2875,2875,614
20240307,102100,1470281850,2875,2880,2880,2875,176
20240307,102000,1469775110,2865,2875,2875,2865,2602
20240307,101900,1462298305,2875,2890,2890,2875,7433
20240307,101800,1440888820,2890,2900,2900,2890,3043
20240307,101700,1432077285,2900,2900,2900,2900,1459
20240307,101600,1427846185,2895,2900,2900,2895,388
20240307,101500,1426721915,2900,2900,2900,2895,2304
20240307,101400,1420041825,2900,2915,2915,2900,1357
20240307,101300,1416097240,2915,2920,2920,2915,1530
20240307,101200,1411630055,2920,2920,2920,2915,17703
20240307,101100,1359941955,2925,2915,2925,2915,1371
20240307,101000,1355938695,2915,2920,2925,2915,1652
20240307,100900,1351111325,2915,2925,2925,2915,3372
20240307,100800,1341249905,2920,2925,2930,2920,3944
20240307,100700,1329712500,2925,2915,2930,2915,3312
20240307,100600,1320009740,2910,2905,2935,2900,9611
20240307,100500,1291903080,2910,2905,2910,2905,1461
20240307,100400,1287653875,2905,2900,2905,2890,2418
20240307,100300,1280646580,2890,2910,2915,2890,425
20240307,100200,1279409820,2910,2905,2910,2905,1796
20240307,100100,1274191920,2905,2910,2910,2890,1125
20240307,100000,1270937030,2910,2900,2910,2890,1561
20240307,095900,1266411235,2900,2900,2900,2900,627
20240307,095800,1264592935,2895,2895,2895,2895,759
20240307,095700,1262395630,2890,2890,2890,2890,962
20240307,095600,1259615450,2885,2885,2885,2885,209
20240307,095500,1259012485,2885,2860,2885,2860,701
20240307,095400,1256994100,2875,2855,2875,2855,1389
20240307,095300,1253003945,2870,2860,2870,2850,337
20240307,095200,1252041495,2860,2865,2865,2860,1207
20240307,095100,1248586955,2860,2860,2860,2860,57
20240307,095000,1248423935,2865,2865,2865,2865,1
20240307,094900,1248421070,2860,2830,2860,2830,756
20240307,094800,1246265450,2830,2825,2840,2810,4838
20240307,094700,1232648675,2825,2865,2865,2825,4063
20240307,094600,1221080735,2865,2880,2880,2865,702
20240307,094500,1219060855,2890,2880,2890,2880,760
20240307,094400,1216871965,2880,2875,2880,2875,362
20240307,094300,1215829455,2865,2860,2865,2860,458
20240307,094200,1214518170,2860,2870,2870,2855,3417
20240307,094100,1204733210,2870,2880,2880,2870,1065
20240307,094000,1201666410,2880,2885,2890,2865,3942
20240307,093900,1190306200,2880,2880,2890,2880,1367
20240307,093800,1186359240,2880,2870,2880,2865,1130
20240307,093700,1183112275,2870,2895,2895,2870,4975
20240307,093600,1168751070,2900,2905,2910,2895,1511
20240307,093500,1164372910,2900,2905,2920,2890,8135
20240307,093400,1140775185,2910,2940,2945,2910,15475
20240307,093300,1095482190,2940,2945,2945,2930,2631
20240307,093200,1087754185,2945,2940,2945,2940,9398
20240307,093100,1060091845,2940,2925,2940,2920,2479
20240307,093000,1052832235,2925,2940,2945,2920,16998
20240307,092900,1002931600,2940,2930,2940,2930,6864
20240307,092800,982793290,2925,2925,2925,2920,2623
20240307,092700,975122615,2920,2910,2940,2900,20459
20240307,092600,915293270,2900,2910,2910,2900,18862
20240307,092500,860515000,2915,2910,2915,2905,948
20240307,092400,857757285,2905,2895,2905,2895,1680
20240307,092300,852886615,2890,2855,2890,2850,16667
20240307,092200,805230810,2860,2880,2890,2855,12569
20240307,092100,769135045,2875,2925,2935,2875,16060
20240307,092000,722492160,2925,2925,2930,2915,11677
20240307,091900,688334085,2925,2895,2925,2895,16950
20240307,091800,638996955,2895,2880,2895,2880,1785
20240307,091700,633837160,2875,2870,2895,2870,11496
20240307,091600,600728570,2870,2895,2895,2870,3735
20240307,091500,589944525,2900,2900,2905,2870,13684
20240307,091400,550468365,2910,2915,2920,2900,5368
20240307,091300,534832550,2915,2890,2915,2870,11721
20240307,091200,500845130,2890,2875,2895,2860,3791
20240307,091100,489952690,2875,2875,2875,2875,1130
20240307,091000,486703940,2875,2850,2900,2850,11609
20240307,090900,453546865,2855,2890,2895,2855,10908
20240307,090800,422139065,2895,2905,2920,2875,14406
20240307,090700,380322660,2880,2820,2920,2820,26758
20240307,090600,303026675,2820,2860,2860,2820,4617
20240307,090500,289937655,2860,2830,2900,2830,26646
20240307,090400,213351275,2830,2815,2835,2770,8264
20240307,090300,190189135,2840,2785,2870,2770,43972
20240307,090200,66407620,2785,2745,2800,2725,11463
20240307,090100,34469270,2800,2705,2800,2700,4659
20240307,090000,21637750,2715,2720,2730,2695,7954