stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,211800,747541895,2780,2780,2780,2780,1993
20240307,211700,747541895,2780,2780,2780,2780,0
20240307,211600,747541895,2780,2780,2780,2780,0
20240307,211500,747541895,2780,2780,2780,2780,0
20240307,211400,747541895,2780,2780,2780,2780,0
20240307,211300,747541895,2780,2780,2780,2780,0
20240307,211200,747541895,2780,2780,2780,2780,0
20240307,211100,747541895,2780,2780,2780,2780,0
20240307,211000,747541895,2780,2780,2780,2780,0
20240307,210900,747541895,2780,2780,2780,2780,0
20240307,210800,747541895,2780,2780,2780,2780,0
20240307,210700,747541895,2780,2780,2780,2780,0
20240307,210600,747541895,2780,2780,2780,2780,0
20240307,210500,747541895,2780,2780,2780,2780,0
20240307,210400,747541895,2780,2780,2780,2780,0
20240307,210300,747541895,2780,2780,2780,2780,0
20240307,210200,747541895,2780,2780,2780,2780,0
20240307,210100,747541895,2780,2780,2780,2780,0
20240307,210000,747541895,2780,2780,2780,2780,0
20240307,205900,747541895,2780,2780,2780,2780,0
20240307,205800,747541895,2780,2780,2780,2780,0
20240307,205700,747541895,2780,2780,2780,2780,0
20240307,205600,747541895,2780,2780,2780,2780,0
20240307,205500,747541895,2780,2780,2780,2780,0
20240307,205400,747541895,2780,2780,2780,2780,0
20240307,205300,747541895,2780,2780,2780,2780,0
20240307,205200,747541895,2780,2780,2780,2780,0
20240307,205100,747541895,2780,2780,2780,2780,0
20240307,205000,747541895,2780,2780,2780,2780,0
20240307,204900,747541895,2780,2780,2780,2780,0
20240307,204800,747541895,2780,2780,2780,2780,1993
20240307,204700,747541895,2780,2780,2780,2780,0
20240307,204600,747541895,2780,2780,2780,2780,0
20240307,204500,747541895,2780,2780,2780,2780,0
20240307,204400,747541895,2780,2780,2780,2780,0
20240307,204300,747541895,2780,2780,2780,2780,0
20240307,204200,747541895,2780,2780,2780,2780,0
20240307,204100,747541895,2780,2780,2780,2780,0
20240307,204000,747541895,2780,2780,2780,2780,0
20240307,203900,747541895,2780,2780,2780,2780,0
20240307,203800,747541895,2780,2780,2780,2780,0
20240307,203700,747541895,2780,2780,2780,2780,0
20240307,203600,747541895,2780,2780,2780,2780,0
20240307,203500,747541895,2780,2780,2780,2780,0
20240307,203400,747541895,2780,2780,2780,2780,0
20240307,203300,747541895,2780,2780,2780,2780,0
20240307,203200,747541895,2780,2780,2780,2780,0
20240307,203100,747541895,2780,2780,2780,2780,0
20240307,203000,747541895,2780,2780,2780,2780,0
20240307,202900,747541895,2780,2780,2780,2780,0
20240307,202800,747541895,2780,2780,2780,2780,0
20240307,202700,747541895,2780,2780,2780,2780,0
20240307,202600,747541895,2780,2780,2780,2780,0
20240307,202500,747541895,2780,2780,2780,2780,0
20240307,202400,747541895,2780,2780,2780,2780,0
20240307,202300,747541895,2780,2780,2780,2780,0
20240307,202200,747541895,2780,2780,2780,2780,0
20240307,202100,747541895,2780,2780,2780,2780,0
20240307,202000,747541895,2780,2780,2780,2780,0
20240307,201900,747541895,2780,2780,2780,2780,0
20240307,201800,747541895,2780,2780,2780,2780,1993
20240307,201700,747541895,2780,2780,2780,2780,0
20240307,201600,747541895,2780,2780,2780,2780,0
20240307,201500,747541895,2780,2780,2780,2780,0
20240307,201400,747541895,2780,2780,2780,2780,0
20240307,201300,747541895,2780,2780,2780,2780,0
20240307,201200,747541895,2780,2780,2780,2780,0
20240307,201100,747541895,2780,2780,2780,2780,0
20240307,201000,747541895,2780,2780,2780,2780,0
20240307,200900,747541895,2780,2780,2780,2780,0
20240307,200800,747541895,2780,2780,2780,2780,0
20240307,200700,747541895,2780,2780,2780,2780,0
20240307,200600,747541895,2780,2780,2780,2780,0
20240307,200500,747541895,2780,2780,2780,2780,0
20240307,200400,747541895,2780,2780,2780,2780,0
20240307,200300,747541895,2780,2780,2780,2780,0
20240307,200200,747541895,2780,2780,2780,2780,0
20240307,200100,747541895,2780,2780,2780,2780,0
20240307,200000,747541895,2780,2780,2780,2780,0
20240307,195900,747541895,2780,2780,2780,2780,0
20240307,195800,747541895,2780,2780,2780,2780,0
20240307,195700,747541895,2780,2780,2780,2780,0
20240307,195600,747541895,2780,2780,2780,2780,0
20240307,195500,747541895,2780,2780,2780,2780,0
20240307,195400,747541895,2780,2780,2780,2780,0
20240307,195300,747541895,2780,2780,2780,2780,0
20240307,195200,747541895,2780,2780,2780,2780,0
20240307,195100,747541895,2780,2780,2780,2780,0
20240307,195000,747541895,2780,2780,2780,2780,0
20240307,194900,747541895,2780,2780,2780,2780,0
20240307,194800,747541895,2780,2780,2780,2780,1993
20240307,194700,747541895,2780,2780,2780,2780,0
20240307,194600,747541895,2780,2780,2780,2780,0
20240307,194500,747541895,2780,2780,2780,2780,0
20240307,194400,747541895,2780,2780,2780,2780,0
20240307,194300,747541895,2780,2780,2780,2780,0
20240307,194200,747541895,2780,2780,2780,2780,0
20240307,194100,747541895,2780,2780,2780,2780,0
20240307,194000,747541895,2780,2780,2780,2780,0
20240307,193900,747541895,2780,2780,2780,2780,0
20240307,193800,747541895,2780,2780,2780,2780,0
20240307,193700,747541895,2780,2780,2780,2780,0
20240307,193600,747541895,2780,2780,2780,2780,0
20240307,193500,747541895,2780,2780,2780,2780,0
20240307,193400,747541895,2780,2780,2780,2780,0
20240307,193300,747541895,2780,2780,2780,2780,0
20240307,193200,747541895,2780,2780,2780,2780,0
20240307,193100,747541895,2780,2780,2780,2780,0
20240307,193000,747541895,2780,2780,2780,2780,0
20240307,192900,747541895,2780,2780,2780,2780,0
20240307,192800,747541895,2780,2780,2780,2780,0
20240307,192700,747541895,2780,2780,2780,2780,0
20240307,192600,747541895,2780,2780,2780,2780,0
20240307,192500,747541895,2780,2780,2780,2780,0
20240307,192400,747541895,2780,2780,2780,2780,0
20240307,192300,747541895,2780,2780,2780,2780,0
20240307,192200,747541895,2780,2780,2780,2780,0
20240307,192100,747541895,2780,2780,2780,2780,0
20240307,192000,747541895,2780,2780,2780,2780,0
20240307,191900,747541895,2780,2780,2780,2780,0
20240307,191800,747541895,2780,2780,2780,2780,1993
20240307,191700,747541895,2780,2780,2780,2780,0
20240307,191600,747541895,2780,2780,2780,2780,0
20240307,191500,747541895,2780,2780,2780,2780,0
20240307,191400,747541895,2780,2780,2780,2780,0
20240307,191300,747541895,2780,2780,2780,2780,0
20240307,191200,747541895,2780,2780,2780,2780,0
20240307,191100,747541895,2780,2780,2780,2780,0
20240307,191000,747541895,2780,2780,2780,2780,0
20240307,190900,747541895,2780,2780,2780,2780,0
20240307,190800,747541895,2780,2780,2780,2780,0
20240307,190700,747541895,2780,2780,2780,2780,0
20240307,190600,747541895,2780,2780,2780,2780,0
20240307,190500,747541895,2780,2780,2780,2780,0
20240307,190400,747541895,2780,2780,2780,2780,0
20240307,190300,747541895,2780,2780,2780,2780,0
20240307,190200,747541895,2780,2780,2780,2780,0
20240307,190100,747541895,2780,2780,2780,2780,0
20240307,190000,747541895,2780,2780,2780,2780,0
20240307,185900,747541895,2780,2780,2780,2780,0
20240307,185800,747541895,2780,2780,2780,2780,0
20240307,185700,747541895,2780,2780,2780,2780,0
20240307,185600,747541895,2780,2780,2780,2780,0
20240307,185500,747541895,2780,2780,2780,2780,0
20240307,185400,747541895,2780,2780,2780,2780,0
20240307,185300,747541895,2780,2780,2780,2780,0
20240307,185200,747541895,2780,2780,2780,2780,0
20240307,185100,747541895,2780,2780,2780,2780,0
20240307,185000,747541895,2780,2780,2780,2780,0
20240307,184900,747541895,2780,2780,2780,2780,0
20240307,184800,747541895,2780,2780,2780,2780,1993
20240307,184700,747541895,2780,2780,2780,2780,0
20240307,184600,747541895,2780,2780,2780,2780,0
20240307,184500,747541895,2780,2780,2780,2780,0
20240307,184400,747541895,2780,2780,2780,2780,0
20240307,184300,747541895,2780,2780,2780,2780,0
20240307,184200,747541895,2780,2780,2780,2780,0
20240307,184100,747541895,2780,2780,2780,2780,0
20240307,184000,747541895,2780,2780,2780,2780,0
20240307,183900,747541895,2780,2780,2780,2780,0
20240307,183800,747541895,2780,2780,2780,2780,0
20240307,183700,747541895,2780,2780,2780,2780,0
20240307,183600,747541895,2780,2780,2780,2780,0
20240307,183500,747541895,2780,2780,2780,2780,0
20240307,183400,747541895,2780,2780,2780,2780,0
20240307,183300,747541895,2780,2780,2780,2780,0
20240307,183200,747541895,2780,2780,2780,2780,0
20240307,183100,747541895,2780,2780,2780,2780,0
20240307,183000,747541895,2780,2780,2780,2780,0
20240307,182900,747541895,2780,2780,2780,2780,0
20240307,182800,747541895,2780,2780,2780,2780,0
20240307,182700,747541895,2780,2780,2780,2780,0
20240307,182600,747541895,2780,2780,2780,2780,0
20240307,182500,747541895,2780,2780,2780,2780,0
20240307,182400,747541895,2780,2780,2780,2780,0
20240307,182300,747541895,2780,2780,2780,2780,0
20240307,182200,747541895,2780,2780,2780,2780,0
20240307,182100,747541895,2780,2780,2780,2780,0
20240307,182000,747541895,2780,2780,2780,2780,0
20240307,181900,747541895,2780,2780,2780,2780,0
20240307,181800,747541895,2780,2780,2780,2780,1993
20240307,181700,747541895,2780,2780,2780,2780,0
20240307,181600,747541895,2780,2780,2780,2780,0
20240307,181500,747541895,2780,2780,2780,2780,0
20240307,181400,747541895,2780,2780,2780,2780,0
20240307,181300,747541895,2780,2780,2780,2780,0
20240307,181200,747541895,2780,2780,2780,2780,0
20240307,181100,747541895,2780,2780,2780,2780,0
20240307,181000,747541895,2780,2780,2780,2780,0
20240307,180900,747541895,2780,2780,2780,2780,0
20240307,180800,747541895,2780,2780,2780,2780,0
20240307,180700,747541895,2780,2780,2780,2780,0
20240307,180600,747541895,2780,2780,2780,2780,0
20240307,180500,747541895,2780,2780,2780,2780,0
20240307,180400,747541895,2780,2780,2780,2780,0
20240307,180300,747541895,2780,2780,2780,2780,0
20240307,180200,747541895,2780,2780,2780,2780,0
20240307,180100,747541895,2780,2780,2780,2780,0
20240307,180000,747541895,2780,2780,2780,2780,0
20240307,175900,747541895,2780,2780,2780,2780,0
20240307,175800,747541895,2780,2780,2780,2780,0
20240307,175700,747541895,2780,2780,2780,2780,0
20240307,175600,747541895,2780,2780,2780,2780,0
20240307,175500,747541895,2780,2780,2780,2780,0
20240307,175400,747541895,2780,2780,2780,2780,0
20240307,175300,747541895,2780,2780,2780,2780,0
20240307,175200,747541895,2780,2780,2780,2780,0
20240307,175100,747541895,2780,2780,2780,2780,0
20240307,175000,747541895,2780,2780,2780,2780,0
20240307,174900,747541895,2780,2780,2780,2780,0
20240307,174800,747541895,2780,2780,2780,2780,1993
20240307,174700,747541895,2780,2780,2780,2780,0
20240307,174600,747541895,2780,2780,2780,2780,0
20240307,174500,747541895,2780,2780,2780,2780,0
20240307,174400,747541895,2780,2780,2780,2780,0
20240307,174300,747541895,2780,2780,2780,2780,0
20240307,174200,747541895,2780,2780,2780,2780,0
20240307,174100,747541895,2780,2780,2780,2780,0
20240307,174000,747541895,2780,2780,2780,2780,0
20240307,173900,747541895,2780,2780,2780,2780,0
20240307,173800,747541895,2780,2780,2780,2780,0
20240307,173700,747541895,2780,2780,2780,2780,0
20240307,173600,747541895,2780,2780,2780,2780,0
20240307,173500,747541895,2780,2780,2780,2780,0
20240307,173400,747541895,2780,2780,2780,2780,0
20240307,173300,747541895,2780,2780,2780,2780,0
20240307,173200,747541895,2780,2780,2780,2780,0
20240307,173100,747541895,2780,2780,2780,2780,0
20240307,173000,747541895,2780,2780,2780,2780,0
20240307,172900,747541895,2780,2780,2780,2780,0
20240307,172800,747541895,2780,2780,2780,2780,0
20240307,172700,747541895,2780,2780,2780,2780,0
20240307,172600,747541895,2780,2780,2780,2780,0
20240307,172500,747541895,2780,2780,2780,2780,0
20240307,172400,747541895,2780,2780,2780,2780,0
20240307,172300,747541895,2780,2780,2780,2780,0
20240307,172200,747541895,2780,2780,2780,2780,0
20240307,172100,747541895,2780,2780,2780,2780,0
20240307,172000,747541895,2780,2780,2780,2780,0
20240307,171900,747541895,2780,2780,2780,2780,0
20240307,171800,747541895,2780,2780,2780,2780,1993
20240307,171700,747541895,2780,2780,2780,2780,0
20240307,171600,747541895,2780,2780,2780,2780,0
20240307,171500,747541895,2780,2780,2780,2780,0
20240307,171400,747541895,2780,2780,2780,2780,0
20240307,171300,747541895,2780,2780,2780,2780,0
20240307,171200,747541895,2780,2780,2780,2780,0
20240307,171100,747541895,2780,2780,2780,2780,0
20240307,171000,747541895,2780,2780,2780,2780,0
20240307,170900,747541895,2780,2780,2780,2780,0
20240307,170800,747541895,2780,2780,2780,2780,0
20240307,170700,747541895,2780,2780,2780,2780,0
20240307,170600,747541895,2780,2780,2780,2780,0
20240307,170500,747541895,2780,2780,2780,2780,0
20240307,170400,747541895,2780,2780,2780,2780,0
20240307,170300,747541895,2780,2780,2780,2780,0
20240307,170200,747541895,2780,2780,2780,2780,0
20240307,170100,747541895,2780,2780,2780,2780,0
20240307,170000,747541895,2780,2780,2780,2780,0
20240307,165900,747541895,2780,2780,2780,2780,0
20240307,165800,747541895,2780,2780,2780,2780,0
20240307,165700,747541895,2780,2780,2780,2780,0
20240307,165600,747541895,2780,2780,2780,2780,0
20240307,165500,747541895,2780,2780,2780,2780,0
20240307,165400,747541895,2780,2780,2780,2780,0
20240307,165300,747541895,2780,2780,2780,2780,0
20240307,165200,747541895,2780,2780,2780,2780,0
20240307,165100,747541895,2780,2780,2780,2780,0
20240307,165000,747541895,2780,2780,2780,2780,0
20240307,164900,747541895,2780,2780,2780,2780,0
20240307,164800,747541895,2780,2780,2780,2780,1993
20240307,164700,747541895,2780,2780,2780,2780,0
20240307,164600,747541895,2780,2780,2780,2780,0
20240307,164500,747541895,2780,2780,2780,2780,0
20240307,164400,747541895,2780,2780,2780,2780,0
20240307,164300,747541895,2780,2780,2780,2780,0
20240307,164200,747541895,2780,2780,2780,2780,0
20240307,164100,747541895,2780,2780,2780,2780,0
20240307,164000,747541895,2780,2780,2780,2780,0
20240307,163900,747541895,2780,2780,2780,2780,0
20240307,163800,747541895,2780,2780,2780,2780,0
20240307,163700,747541895,2780,2780,2780,2780,0
20240307,163600,747541895,2780,2780,2780,2780,0
20240307,163500,747541895,2780,2780,2780,2780,0
20240307,163400,747541895,2780,2780,2780,2780,0
20240307,163300,747541895,2780,2780,2780,2780,0
20240307,163200,747541895,2780,2780,2780,2780,0
20240307,163100,747541895,2780,2780,2780,2780,0
20240307,163000,747541895,2780,2780,2780,2780,0
20240307,162900,747541895,2780,2780,2780,2780,0
20240307,162800,747541895,2780,2780,2780,2780,0
20240307,162700,747541895,2780,2780,2780,2780,0
20240307,162600,747541895,2780,2780,2780,2780,0
20240307,162500,747541895,2780,2780,2780,2780,0
20240307,162400,747541895,2780,2780,2780,2780,0
20240307,162300,747541895,2780,2780,2780,2780,0
20240307,162200,747541895,2780,2780,2780,2780,0
20240307,162100,747541895,2780,2780,2780,2780,0
20240307,162000,747541895,2780,2780,2780,2780,0
20240307,161900,747541895,2780,2780,2780,2780,0
20240307,161800,747541895,2780,2780,2780,2780,1993
20240307,161700,747541895,2780,2780,2780,2780,0
20240307,161600,747541895,2780,2780,2780,2780,0
20240307,161500,747541895,2780,2780,2780,2780,0
20240307,161400,747541895,2780,2780,2780,2780,0
20240307,161300,747541895,2780,2780,2780,2780,0
20240307,161200,747541895,2780,2780,2780,2780,0
20240307,161100,747541895,2780,2780,2780,2780,0
20240307,161000,747541895,2780,2780,2780,2780,0
20240307,160900,747541895,2780,2780,2780,2780,0
20240307,160800,747541895,2780,2780,2780,2780,0
20240307,160700,747541895,2780,2780,2780,2780,0
20240307,160600,747541895,2780,2780,2780,2780,0
20240307,160500,747541895,2780,2780,2780,2780,0
20240307,160400,747541895,2780,2780,2780,2780,0
20240307,160300,747541895,2780,2780,2780,2780,0
20240307,160200,747541895,2780,2780,2780,2780,0
20240307,160100,747541895,2780,2780,2780,2780,0
20240307,160000,747541895,2780,2780,2780,2780,0
20240307,155900,747541895,2780,2780,2780,2780,0
20240307,155800,747541895,2780,2780,2780,2780,0
20240307,155700,747541895,2780,2780,2780,2780,0
20240307,155600,747541895,2780,2780,2780,2780,0
20240307,155500,747541895,2780,2780,2780,2780,0
20240307,155400,747541895,2780,2780,2780,2780,0
20240307,155300,747541895,2780,2780,2780,2780,0
20240307,155200,747541895,2780,2780,2780,2780,0
20240307,155100,747541895,2780,2780,2780,2780,0
20240307,155000,747541895,2780,2780,2780,2780,0
20240307,154900,747541895,2780,2780,2780,2780,0
20240307,154800,747541895,2780,2780,2780,2780,1993
20240307,154700,747541895,2780,2780,2780,2780,0
20240307,154600,747541895,2780,2780,2780,2780,0
20240307,154500,747541895,2780,2780,2780,2780,0
20240307,154400,747541895,2780,2780,2780,2780,0
20240307,154300,747541895,2780,2780,2780,2780,0
20240307,154200,747541895,2780,2780,2780,2780,0
20240307,154100,747541895,2780,2780,2780,2780,0
20240307,154000,747541895,2780,2780,2780,2780,0
20240307,153900,747541895,2780,2780,2780,2780,0
20240307,153800,747541895,2780,2780,2780,2780,0
20240307,153700,747541895,2780,2780,2780,2780,0
20240307,153600,747541895,2780,2780,2780,2780,0
20240307,153500,747541895,2780,2780,2780,2780,0
20240307,153400,747541895,2780,2780,2780,2780,0
20240307,153300,747541895,2780,2780,2780,2780,0
20240307,153200,747541895,2780,2780,2780,2780,0
20240307,153100,747541895,2780,2780,2780,2780,0
20240307,153000,747541895,2780,2780,2780,2780,1993
20240307,152900,742001355,2800,2800,2800,2800,0
20240307,152800,742001355,2800,2800,2800,2800,0
20240307,152700,742001355,2800,2800,2800,2800,0
20240307,152600,742001355,2800,2800,2800,2800,0
20240307,152500,742001355,2800,2800,2800,2800,0
20240307,152400,742001355,2800,2800,2800,2800,0
20240307,152300,742001355,2800,2800,2800,2800,0
20240307,152200,742001355,2800,2800,2800,2800,0
20240307,152100,742001355,2800,2800,2800,2800,0
20240307,152000,742001355,2800,2800,2800,2800,0
20240307,151900,742001355,2800,2800,2800,2780,40
20240307,151800,741889680,2775,2780,2780,2775,1630
20240307,151700,737363280,2800,2800,2800,2800,370
20240307,151600,736327280,2805,2785,2805,2775,2360
20240307,151500,729757475,2800,2800,2805,2800,3005
20240307,151400,721343450,2800,2800,2800,2800,0
20240307,151300,721343450,2800,2780,2800,2780,113
20240307,151200,721027070,2800,2780,2800,2780,1010
20240307,151100,718219030,2780,2795,2795,2780,3
20240307,151000,718210660,2800,2800,2800,2800,0
20240307,150900,718210660,2800,2800,2800,2800,0
20240307,150800,718210660,2800,2800,2800,2800,0
20240307,150700,718210660,2800,2800,2800,2800,209
20240307,150600,717625460,2780,2780,2780,2780,0
20240307,150500,717625460,2780,2800,2800,2780,1600
20240307,150400,713170405,2800,2800,2800,2800,56
20240307,150300,713013605,2800,2800,2800,2800,0
20240307,150200,713013605,2800,2800,2800,2800,3
20240307,150100,713005205,2800,2800,2800,2800,0
20240307,150000,713005205,2800,2800,2800,2800,1
20240307,145900,713002405,2800,2800,2800,2800,0
20240307,145800,713002405,2800,2800,2800,2800,5
20240307,145700,712988405,2785,2795,2795,2785,400
20240307,145600,711873665,2800,2790,2800,2790,2853
20240307,145500,703898965,2785,2785,2785,2785,0
20240307,145400,703898965,2785,2785,2785,2785,42
20240307,145300,703781995,2785,2785,2785,2785,13
20240307,145200,703745790,2785,2780,2785,2780,100
20240307,145100,703467765,2785,2785,2785,2785,0
20240307,145000,703467765,2785,2780,2785,2780,8
20240307,144900,703445500,2780,2780,2780,2780,0
20240307,144800,703445500,2780,2780,2780,2780,200
20240307,144700,702889500,2785,2785,2785,2785,0
20240307,144600,702889500,2785,2790,2790,2785,450
20240307,144500,701636225,2785,2785,2785,2785,15
20240307,144400,701594450,2780,2780,2780,2780,0
20240307,144300,701594450,2780,2780,2780,2780,0
20240307,144200,701594450,2780,2780,2780,2780,0
20240307,144100,701594450,2780,2780,2780,2780,0
20240307,144000,701594450,2780,2780,2780,2780,170
20240307,143900,701121850,2785,2785,2785,2785,0
20240307,143800,701121850,2785,2785,2785,2785,2511
20240307,143700,694128715,2785,2785,2785,2785,25
20240307,143600,694059090,2780,2780,2780,2780,1673
20240307,143500,689408150,2785,2785,2785,2785,1
20240307,143400,689405365,2785,2785,2785,2785,0
20240307,143300,689405365,2785,2785,2785,2785,0
20240307,143200,689405365,2785,2785,2785,2785,304
20240307,143100,688558725,2785,2780,2785,2780,28
20240307,143000,688480880,2785,2770,2785,2770,976
20240307,142900,685765210,2775,2775,2775,2775,72
20240307,142800,685565410,2780,2780,2780,2780,0
20240307,142700,685565410,2780,2775,2780,2775,802
20240307,142600,683338755,2780,2780,2780,2780,1164
20240307,142500,680102835,2780,2780,2780,2780,1158
20240307,142400,676883595,2780,2780,2780,2780,0
20240307,142300,676883595,2780,2780,2780,2775,1985
20240307,142200,671365300,2780,2780,2780,2780,487
20240307,142100,670011440,2780,2780,2780,2780,528
20240307,142000,668543600,2785,2785,2785,2785,500
20240307,141900,667151100,2780,2780,2780,2780,173
20240307,141800,666670160,2780,2780,2780,2780,0
20240307,141700,666670160,2780,2780,2780,2780,0
20240307,141600,666670160,2780,2780,2780,2780,0
20240307,141500,666670160,2780,2780,2780,2780,0
20240307,141400,666670160,2780,2780,2780,2780,8
20240307,141300,666647920,2780,2780,2780,2780,7
20240307,141200,666628460,2780,2780,2780,2780,207
20240307,141100,666053000,2780,2780,2780,2780,0
20240307,141000,666053000,2780,2780,2780,2780,2
20240307,140900,666047440,2780,2780,2780,2780,0
20240307,140800,666047440,2780,2775,2780,2775,54
20240307,140700,665897475,2775,2775,2775,2775,372
20240307,140600,664865175,2785,2775,2785,2775,494
20240307,140500,663494315,2775,2775,2775,2775,212
20240307,140400,662906015,2780,2780,2780,2780,0
20240307,140300,662906015,2780,2780,2780,2780,37
20240307,140200,662803155,2780,2780,2780,2780,329
20240307,140100,661888535,2780,2790,2790,2780,21
20240307,140000,661829955,2790,2790,2790,2790,6
20240307,135900,661813215,2790,2790,2790,2790,11
20240307,135800,661782525,2790,2790,2790,2790,0
20240307,135700,661782525,2790,2785,2790,2785,4
20240307,135600,661771375,2790,2785,2790,2785,19
20240307,135500,661718390,2790,2785,2790,2785,292
20240307,135400,660903720,2790,2780,2790,2780,629
20240307,135300,659154965,2790,2790,2790,2785,36
20240307,135200,659054575,2790,2780,2790,2780,182
20240307,135100,658547220,2790,2785,2790,2785,178
20240307,135000,658051370,2785,2785,2785,2780,524
20240307,134900,656594430,2785,2780,2785,2780,780
20240307,134800,654425850,2785,2780,2785,2780,538
20240307,134700,652929880,2780,2780,2780,2780,11
20240307,134600,652899300,2780,2770,2785,2770,2625
20240307,134500,645627865,2770,2780,2785,2770,1044
20240307,134400,642735960,2785,2785,2785,2770,194
20240307,134300,642198150,2785,2785,2785,2770,1126
20240307,134200,639072490,2785,2780,2785,2780,505
20240307,134100,637668215,2780,2780,2780,2775,137
20240307,134000,637287590,2775,2775,2775,2775,612
20240307,133900,635589290,2775,2775,2775,2770,609
20240307,133800,633899320,2775,2775,2775,2775,1
20240307,133700,633896545,2775,2770,2775,2770,50
20240307,133600,633757855,2775,2775,2775,2775,0
20240307,133500,633757855,2775,2770,2775,2765,813
20240307,133400,631505755,2770,2770,2770,2765,35
20240307,133300,631408860,2775,2770,2775,2770,30
20240307,133200,631325750,2775,2765,2775,2760,327
20240307,133100,630421865,2770,2770,2770,2770,37
20240307,133000,630319375,2770,2770,2770,2765,238
20240307,132900,629660265,2770,2770,2770,2770,190
20240307,132800,629133965,2770,2765,2770,2765,231
20240307,132700,628494960,2765,2765,2765,2765,129
20240307,132600,628138275,2765,2765,2765,2760,175
20240307,132500,627654450,2765,2765,2765,2765,477
20240307,132400,626335545,2765,2760,2765,2760,95
20240307,132300,626073085,2760,2760,2760,2760,20
20240307,132200,626017885,2760,2760,2760,2760,7
20240307,132100,625998565,2760,2760,2760,2760,7
20240307,132000,625979245,2760,2765,2765,2760,188
20240307,131900,625459460,2765,2765,2765,2765,5
20240307,131800,625445635,2765,2765,2765,2765,2
20240307,131700,625440105,2760,2750,2760,2750,21779
20240307,131600,565368960,2745,2745,2745,2745,42
20240307,131500,565253670,2745,2750,2750,2745,1038
20240307,131400,562403980,2750,2755,2755,2750,6647
20240307,131300,544101690,2765,2765,2765,2765,1391
20240307,131200,540255575,2765,2765,2765,2765,2
20240307,131100,540250045,2765,2760,2765,2760,44
20240307,131000,540128600,2765,2765,2765,2755,1264
20240307,130900,536639985,2755,2755,2755,2755,55
20240307,130800,536488460,2765,2760,2765,2760,100
20240307,130700,536212435,2760,2765,2765,2755,649
20240307,130600,534422690,2765,2765,2765,2765,5
20240307,130500,534408865,2765,2765,2765,2765,0
20240307,130400,534408865,2765,2765,2765,2765,0
20240307,130300,534408865,2765,2765,2765,2765,22
20240307,130200,534348035,2755,2765,2765,2755,106
20240307,130100,534055035,2765,2765,2765,2765,23
20240307,130000,533991440,2755,2760,2760,2755,1560
20240307,125900,529689835,2765,2765,2765,2765,0
20240307,125800,529689835,2765,2765,2765,2755,160
20240307,125700,529248935,2765,2765,2765,2760,2315
20240307,125600,522852210,2765,2765,2765,2765,3240
20240307,125500,513893610,2765,2765,2765,2765,120
20240307,125400,513561810,2765,2765,2765,2765,12
20240307,125300,513528630,2760,2760,2760,2760,5638
20240307,125200,497967750,2750,2750,2750,2750,0
20240307,125100,497967750,2750,2750,2750,2750,679
20240307,125000,496100500,2750,2755,2755,2750,1784
20240307,124900,491191635,2760,2760,2760,2760,0
20240307,124800,491191635,2760,2750,2760,2750,307
20240307,124700,490347345,2760,2750,2760,2750,2
20240307,124600,490341835,2760,2760,2760,2760,10
20240307,124500,490314235,2760,2760,2760,2760,0
20240307,124400,490314235,2760,2760,2760,2760,6
20240307,124300,490297675,2760,2755,2760,2750,602
20240307,124200,488639665,2750,2750,2750,2750,477
20240307,124100,487327915,2740,2740,2740,2740,340
20240307,124000,486396315,2740,2740,2740,2740,4546
20240307,123900,473940275,2740,2740,2740,2740,2061
20240307,123800,468293135,2745,2750,2750,2745,4728
20240307,123700,455314770,2750,2755,2755,2750,368
20240307,123600,454302290,2755,2755,2755,2755,700
20240307,123500,452373790,2750,2760,2760,2750,8000
20240307,123400,430345810,2765,2765,2765,2765,10
20240307,123300,430318160,2755,2755,2755,2755,0
20240307,123200,430318160,2755,2755,2755,2755,5
20240307,123100,430304385,2765,2765,2765,2765,100
20240307,123000,430027885,2765,2765,2765,2765,7
20240307,122900,430008530,2765,2765,2765,2765,2
20240307,122800,430003000,2765,2765,2765,2755,534
20240307,122700,428529820,2765,2760,2765,2750,3366
20240307,122600,419262240,2760,2770,2770,2755,1252
20240307,122500,415808740,2755,2765,2765,2755,1396
20240307,122400,411957030,2765,2765,2765,2765,10
20240307,122300,411929380,2765,2765,2765,2765,1171
20240307,122200,408691565,2765,2765,2765,2765,35
20240307,122100,408594790,2765,2765,2765,2765,120
20240307,122000,408262990,2765,2765,2765,2765,630
20240307,121900,406521040,2765,2760,2765,2755,2022
20240307,121800,400948865,2765,2760,2765,2760,309
20240307,121700,400095700,2765,2765,2770,2765,863
20240307,121600,397709480,2770,2765,2775,2765,418
20240307,121500,396552630,2765,2760,2765,2760,151
20240307,121400,396135715,2760,2755,2760,2755,488
20240307,121300,394790530,2760,2760,2760,2760,41
20240307,121200,394677370,2760,2760,2760,2755,837
20240307,121100,392370410,2760,2760,2770,2755,2231
20240307,121000,386217475,2760,2760,2760,2755,2935
20240307,120900,378117130,2760,2780,2780,2760,11384
20240307,120800,346581690,2790,2790,2790,2790,1
20240307,120700,346578900,2775,2775,2775,2775,0
20240307,120600,346578900,2775,2775,2775,2775,1
20240307,120500,346576125,2780,2780,2780,2780,2404
20240307,120400,339893005,2800,2800,2800,2800,210
20240307,120300,339305005,2805,2805,2805,2805,0
20240307,120200,339305005,2805,2785,2805,2780,5832
20240307,120100,323031680,2795,2795,2795,2795,3
20240307,120000,323023295,2780,2790,2790,2780,2677
20240307,115900,315569825,2800,2800,2800,2790,245
20240307,115800,314883875,2785,2785,2785,2785,10
20240307,115700,314856025,2790,2790,2790,2790,3686
20240307,115600,304572085,2790,2800,2800,2790,808
20240307,115500,302313955,2795,2800,2800,2795,3768
20240307,115400,291781895,2800,2805,2805,2800,211
20240307,115300,291191090,2800,2800,2800,2800,410
20240307,115200,290043090,2800,2800,2800,2800,1147
20240307,115100,286831490,2805,2800,2805,2800,516
20240307,115000,285386620,2800,2800,2800,2800,826
20240307,114900,283073820,2800,2800,2800,2800,1064
20240307,114800,280094620,2810,2810,2810,2810,0
20240307,114700,280094620,2810,2810,2810,2810,0
20240307,114600,280094620,2810,2810,2810,2810,1
20240307,114500,280091810,2810,2810,2810,2810,1
20240307,114400,280089000,2805,2805,2805,2805,0
20240307,114300,280089000,2805,2805,2805,2805,693
20240307,114200,278145135,2805,2805,2805,2805,1
20240307,114100,278142330,2800,2805,2805,2800,2246
20240307,114000,271853490,2800,2800,2800,2800,0
20240307,113900,271853490,2800,2800,2800,2800,1002
20240307,113800,269047890,2800,2805,2805,2800,8271
20240307,113700,245876600,2805,2810,2810,2805,1005
20240307,113600,243057550,2810,2810,2810,2810,3252
20240307,113500,233919430,2820,2820,2820,2820,0
20240307,113400,233919430,2820,2810,2820,2810,219
20240307,113300,233302025,2815,2815,2815,2815,92
20240307,113200,233043045,2820,2820,2820,2820,0
20240307,113100,233043045,2820,2820,2820,2820,0
20240307,113000,233043045,2820,2820,2820,2820,0
20240307,112900,233043045,2820,2820,2820,2820,0
20240307,112800,233043045,2820,2820,2820,2820,0
20240307,112700,233043045,2820,2820,2820,2820,400
20240307,112600,231915045,2810,2810,2810,2810,0
20240307,112500,231915045,2810,2810,2810,2810,0
20240307,112400,231915045,2810,2810,2810,2810,229
20240307,112300,231271555,2815,2815,2815,2815,51
20240307,112200,231127990,2820,2820,2820,2820,1
20240307,112100,231125170,2820,2820,2820,2820,0
20240307,112000,231125170,2820,2820,2820,2820,0
20240307,111900,231125170,2820,2820,2820,2820,20
20240307,111800,231068770,2820,2815,2820,2815,43
20240307,111700,230947720,2815,2815,2820,2815,3383
20240307,111600,221424025,2820,2820,2820,2820,539
20240307,111500,219904045,2820,2820,2820,2820,0
20240307,111400,219904045,2820,2825,2825,2820,635
20240307,111300,218113340,2825,2830,2830,2825,701
20240307,111200,216133010,2830,2830,2830,2830,15
20240307,111100,216090560,2835,2835,2835,2835,17
20240307,111000,216042365,2835,2830,2835,2830,1402
20240307,110900,212069205,2835,2835,2835,2835,0
20240307,110800,212069205,2835,2835,2835,2835,0
20240307,110700,212069205,2835,2830,2835,2830,36
20240307,110600,211967225,2830,2830,2830,2830,6
20240307,110500,211950245,2835,2835,2835,2835,2
20240307,110400,211944575,2830,2830,2830,2830,3025
20240307,110300,203383825,2820,2820,2820,2820,128
20240307,110200,203022865,2820,2815,2820,2815,101
20240307,110100,202738050,2820,2820,2820,2820,1305
20240307,110000,199057950,2815,2815,2815,2815,5506
20240307,105900,183558560,2820,2820,2820,2820,0
20240307,105800,183558560,2820,2815,2820,2815,130
20240307,105700,183192460,2815,2815,2815,2815,109
20240307,105600,182885625,2815,2820,2825,2815,1003
20240307,105500,180062155,2815,2815,2815,2815,1
20240307,105400,180059340,2820,2820,2820,2820,55
20240307,105300,179904240,2820,2820,2820,2820,0
20240307,105200,179904240,2820,2820,2820,2820,0
20240307,105100,179904240,2820,2820,2820,2820,10
20240307,105000,179876040,2815,2815,2815,2815,1
20240307,104900,179873225,2825,2815,2825,2815,51
20240307,104800,179729650,2810,2815,2815,2810,503
20240307,104700,178313980,2830,2815,2830,2815,165
20240307,104600,177848580,2820,2815,2820,2815,122
20240307,104500,177504650,2815,2815,2815,2815,622
20240307,104400,175753720,2815,2815,2815,2815,0
20240307,104300,175753720,2815,2815,2815,2815,8
20240307,104200,175731200,2815,2815,2815,2815,500
20240307,104100,174323700,2815,2815,2815,2815,594
20240307,104000,172651590,2820,2820,2820,2820,413
20240307,103900,171486930,2820,2815,2820,2815,20
20240307,103800,171430580,2820,2820,2820,2820,84
20240307,103700,171193700,2820,2820,2820,2820,416
20240307,103600,170020580,2820,2820,2820,2820,489
20240307,103500,168641600,2825,2825,2825,2825,2
20240307,103400,168635950,2825,2820,2825,2820,33
20240307,103300,168542875,2825,2825,2825,2825,3
20240307,103200,168534400,2825,2825,2825,2825,15
20240307,103100,168492025,2820,2820,2820,2820,0
20240307,103000,168492025,2820,2820,2820,2820,504
20240307,102900,167070745,2815,2815,2815,2815,0
20240307,102800,167070745,2815,2815,2815,2815,20
20240307,102700,167014445,2815,2820,2820,2815,2070
20240307,102600,161187370,2820,2820,2820,2820,0
20240307,102500,161187370,2820,2820,2820,2820,0
20240307,102400,161187370,2820,2820,2820,2820,1
20240307,102300,161184550,2825,2815,2825,2815,282
20240307,102200,160390420,2815,2820,2820,2815,31
20240307,102100,160303150,2815,2825,2825,2815,59
20240307,102000,160137035,2825,2825,2825,2825,7
20240307,101900,160117260,2825,2825,2825,2825,0
20240307,101800,160117260,2825,2825,2825,2825,999
20240307,101700,157295085,2830,2815,2830,2810,2171
20240307,101600,151177330,2810,2810,2810,2810,0
20240307,101500,151177330,2810,2820,2820,2810,202
20240307,101400,150609690,2810,2810,2810,2810,400
20240307,101300,149485690,2810,2810,2810,2810,260
20240307,101200,148755090,2810,2810,2810,2810,10
20240307,101100,148726990,2805,2810,2820,2805,6906
20240307,101000,129321125,2820,2820,2820,2820,0
20240307,100900,129321125,2820,2820,2820,2820,45
20240307,100800,129194225,2810,2810,2810,2810,5
20240307,100700,129180175,2820,2810,2820,2810,75
20240307,100600,128969340,2810,2805,2810,2805,66
20240307,100500,128784055,2810,2810,2810,2810,336
20240307,100400,127839895,2810,2810,2810,2810,100
20240307,100300,127558895,2810,2815,2815,2810,661
20240307,100200,125700150,2815,2815,2815,2815,0
20240307,100100,125700150,2815,2815,2820,2815,340
20240307,100000,124743020,2815,2815,2815,2815,306
20240307,095900,123881630,2815,2815,2815,2815,101
20240307,095800,123597315,2815,2810,2815,2810,3
20240307,095700,123588880,2810,2810,2815,2805,1826
20240307,095600,118454280,2810,2815,2815,2810,1472
20240307,095500,114317860,2815,2815,2815,2815,0
20240307,095400,114317860,2815,2815,2815,2815,100
20240307,095300,114036360,2820,2815,2820,2810,401
20240307,095200,112909510,2820,2820,2820,2820,0
20240307,095100,112909510,2820,2820,2820,2820,200
20240307,095000,112345510,2820,2820,2820,2820,50
20240307,094900,112204510,2820,2820,2820,2820,1
20240307,094800,112201690,2810,2815,2815,2810,64
20240307,094700,112021845,2810,2815,2815,2810,2810
20240307,094600,104121080,2810,2810,2810,2810,0
20240307,094500,104121080,2810,2810,2810,2810,0
20240307,094400,104121080,2810,2815,2815,2810,1300
20240307,094300,100464255,2820,2820,2820,2820,721
20240307,094200,98431035,2820,2830,2830,2820,2620
20240307,094100,91042625,2820,2825,2825,2820,1415
20240307,094000,87052195,2830,2830,2830,2825,529
20240307,093900,85557755,2835,2825,2835,2825,3
20240307,093800,85549260,2835,2835,2835,2835,116
20240307,093700,85220400,2835,2835,2835,2835,0
20240307,093600,85220400,2835,2835,2835,2835,60
20240307,093500,85050300,2835,2835,2835,2835,0
20240307,093400,85050300,2835,2835,2835,2835,0
20240307,093300,85050300,2835,2830,2835,2830,662
20240307,093200,83176830,2830,2830,2830,2830,0
20240307,093100,83176830,2830,2830,2830,2830,3
20240307,093000,83168340,2830,2830,2830,2830,5
20240307,092900,83154190,2830,2815,2830,2810,2884
20240307,092800,75035285,2815,2810,2815,2810,687
20240307,092700,73104130,2810,2815,2815,2810,329
20240307,092600,72179365,2815,2815,2815,2815,200
20240307,092500,71616365,2815,2815,2815,2815,1669
20240307,092400,66918130,2815,2815,2815,2815,206
20240307,092300,66338240,2820,2820,2820,2820,2
20240307,092200,66332600,2820,2820,2820,2820,315
20240307,092100,65444300,2820,2835,2835,2820,3665
20240307,092000,55108025,2840,2840,2840,2840,50
20240307,091900,54966025,2840,2840,2840,2840,4
20240307,091800,54954665,2840,2840,2840,2840,101
20240307,091700,54667825,2830,2835,2840,2830,801
20240307,091600,52398485,2835,2835,2835,2835,48
20240307,091500,52262405,2840,2840,2840,2840,0
20240307,091400,52262405,2840,2835,2840,2825,1576
20240307,091300,47801315,2835,2835,2835,2835,2
20240307,091200,47795645,2835,2825,2835,2825,139
20240307,091100,47402950,2840,2825,2840,2825,13
20240307,091000,47366190,2825,2840,2840,2825,645
20240307,090900,45542575,2845,2845,2845,2845,0
20240307,090800,45542575,2845,2845,2845,2845,100
20240307,090700,45258075,2845,2835,2845,2835,2240
20240307,090600,38889325,2835,2835,2845,2835,402
20240307,090500,37749625,2835,2835,2835,2835,1
20240307,090400,37746790,2820,2820,2820,2820,1611
20240307,090300,33203770,2835,2835,2835,2835,2182
20240307,090200,27017800,2835,2845,2845,2820,1620
20240307,090100,22441500,2845,2850,2860,2845,1639
20240307,090000,17771055,2850,2830,2850,2830,6268