stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,193800,2527568640,2790,2790,2790,2790,8850
20240305,193700,2527568640,2790,2790,2790,2790,0
20240305,193600,2527568640,2790,2790,2790,2790,0
20240305,193500,2527568640,2790,2790,2790,2790,0
20240305,193400,2527568640,2790,2790,2790,2790,0
20240305,193300,2527568640,2790,2790,2790,2790,0
20240305,193200,2527568640,2790,2790,2790,2790,0
20240305,193100,2527568640,2790,2790,2790,2790,0
20240305,193000,2527568640,2790,2790,2790,2790,0
20240305,192900,2527568640,2790,2790,2790,2790,0
20240305,192800,2527568640,2790,2790,2790,2790,0
20240305,192700,2527568640,2790,2790,2790,2790,0
20240305,192600,2527568640,2790,2790,2790,2790,0
20240305,192500,2527568640,2790,2790,2790,2790,0
20240305,192400,2527568640,2790,2790,2790,2790,0
20240305,192300,2527568640,2790,2790,2790,2790,0
20240305,192200,2527568640,2790,2790,2790,2790,0
20240305,192100,2527568640,2790,2790,2790,2790,0
20240305,192000,2527568640,2790,2790,2790,2790,0
20240305,191900,2527568640,2790,2790,2790,2790,0
20240305,191800,2527568640,2790,2790,2790,2790,0
20240305,191700,2527568640,2790,2790,2790,2790,0
20240305,191600,2527568640,2790,2790,2790,2790,0
20240305,191500,2527568640,2790,2790,2790,2790,0
20240305,191400,2527568640,2790,2790,2790,2790,0
20240305,191300,2527568640,2790,2790,2790,2790,0
20240305,191200,2527568640,2790,2790,2790,2790,0
20240305,191100,2527568640,2790,2790,2790,2790,0
20240305,191000,2527568640,2790,2790,2790,2790,0
20240305,190900,2527568640,2790,2790,2790,2790,0
20240305,190800,2527568640,2790,2790,2790,2790,8850
20240305,190700,2527568640,2790,2790,2790,2790,0
20240305,190600,2527568640,2790,2790,2790,2790,0
20240305,190500,2527568640,2790,2790,2790,2790,0
20240305,190400,2527568640,2790,2790,2790,2790,0
20240305,190300,2527568640,2790,2790,2790,2790,0
20240305,190200,2527568640,2790,2790,2790,2790,0
20240305,190100,2527568640,2790,2790,2790,2790,0
20240305,190000,2527568640,2790,2790,2790,2790,0
20240305,185900,2527568640,2790,2790,2790,2790,0
20240305,185800,2527568640,2790,2790,2790,2790,0
20240305,185700,2527568640,2790,2790,2790,2790,0
20240305,185600,2527568640,2790,2790,2790,2790,0
20240305,185500,2527568640,2790,2790,2790,2790,0
20240305,185400,2527568640,2790,2790,2790,2790,0
20240305,185300,2527568640,2790,2790,2790,2790,0
20240305,185200,2527568640,2790,2790,2790,2790,0
20240305,185100,2527568640,2790,2790,2790,2790,0
20240305,185000,2527568640,2790,2790,2790,2790,0
20240305,184900,2527568640,2790,2790,2790,2790,0
20240305,184800,2527568640,2790,2790,2790,2790,0
20240305,184700,2527568640,2790,2790,2790,2790,0
20240305,184600,2527568640,2790,2790,2790,2790,0
20240305,184500,2527568640,2790,2790,2790,2790,0
20240305,184400,2527568640,2790,2790,2790,2790,0
20240305,184300,2527568640,2790,2790,2790,2790,0
20240305,184200,2527568640,2790,2790,2790,2790,0
20240305,184100,2527568640,2790,2790,2790,2790,0
20240305,184000,2527568640,2790,2790,2790,2790,0
20240305,183900,2527568640,2790,2790,2790,2790,0
20240305,183800,2527568640,2790,2790,2790,2790,8850
20240305,183700,2527568640,2790,2790,2790,2790,0
20240305,183600,2527568640,2790,2790,2790,2790,0
20240305,183500,2527568640,2790,2790,2790,2790,0
20240305,183400,2527568640,2790,2790,2790,2790,0
20240305,183300,2527568640,2790,2790,2790,2790,0
20240305,183200,2527568640,2790,2790,2790,2790,0
20240305,183100,2527568640,2790,2790,2790,2790,0
20240305,183000,2527568640,2790,2790,2790,2790,0
20240305,182900,2527568640,2790,2790,2790,2790,0
20240305,182800,2527568640,2790,2790,2790,2790,0
20240305,182700,2527568640,2790,2790,2790,2790,0
20240305,182600,2527568640,2790,2790,2790,2790,0
20240305,182500,2527568640,2790,2790,2790,2790,0
20240305,182400,2527568640,2790,2790,2790,2790,0
20240305,182300,2527568640,2790,2790,2790,2790,0
20240305,182200,2527568640,2790,2790,2790,2790,0
20240305,182100,2527568640,2790,2790,2790,2790,0
20240305,182000,2527568640,2790,2790,2790,2790,0
20240305,181900,2527568640,2790,2790,2790,2790,0
20240305,181800,2527568640,2790,2790,2790,2790,0
20240305,181700,2527568640,2790,2790,2790,2790,0
20240305,181600,2527568640,2790,2790,2790,2790,0
20240305,181500,2527568640,2790,2790,2790,2790,0
20240305,181400,2527568640,2790,2790,2790,2790,0
20240305,181300,2527568640,2790,2790,2790,2790,0
20240305,181200,2527568640,2790,2790,2790,2790,0
20240305,181100,2527568640,2790,2790,2790,2790,0
20240305,181000,2527568640,2790,2790,2790,2790,0
20240305,180900,2527568640,2790,2790,2790,2790,0
20240305,180800,2527568640,2790,2790,2790,2790,8850
20240305,180700,2527568640,2790,2790,2790,2790,0
20240305,180600,2527568640,2790,2790,2790,2790,0
20240305,180500,2527568640,2790,2790,2790,2790,0
20240305,180400,2527568640,2790,2790,2790,2790,0
20240305,180300,2527568640,2790,2790,2790,2790,0
20240305,180200,2527568640,2790,2790,2790,2790,0
20240305,180100,2527568640,2790,2790,2790,2790,0
20240305,180000,2527568640,2790,2790,2790,2790,0
20240305,175900,2527568640,2790,2790,2790,2790,0
20240305,175800,2527568640,2790,2790,2790,2790,0
20240305,175700,2527568640,2790,2790,2790,2790,0
20240305,175600,2527568640,2790,2790,2790,2790,0
20240305,175500,2527568640,2790,2790,2790,2790,0
20240305,175400,2527568640,2790,2790,2790,2790,0
20240305,175300,2527568640,2790,2790,2790,2790,0
20240305,175200,2527568640,2790,2790,2790,2790,0
20240305,175100,2527568640,2790,2790,2790,2790,0
20240305,175000,2527568640,2790,2790,2790,2790,0
20240305,174900,2527568640,2790,2790,2790,2790,0
20240305,174800,2527568640,2790,2790,2790,2790,0
20240305,174700,2527568640,2790,2790,2790,2790,0
20240305,174600,2527568640,2790,2790,2790,2790,0
20240305,174500,2527568640,2790,2790,2790,2790,0
20240305,174400,2527568640,2790,2790,2790,2790,0
20240305,174300,2527568640,2790,2790,2790,2790,0
20240305,174200,2527568640,2790,2790,2790,2790,0
20240305,174100,2527568640,2790,2790,2790,2790,0
20240305,174000,2527568640,2790,2790,2790,2790,0
20240305,173900,2527568640,2790,2790,2790,2790,0
20240305,173800,2527568640,2790,2790,2790,2790,8850
20240305,173700,2527568640,2790,2790,2790,2790,0
20240305,173600,2527568640,2790,2790,2790,2790,0
20240305,173500,2527568640,2790,2790,2790,2790,0
20240305,173400,2527568640,2790,2790,2790,2790,0
20240305,173300,2527568640,2790,2790,2790,2790,0
20240305,173200,2527568640,2790,2790,2790,2790,0
20240305,173100,2527568640,2790,2790,2790,2790,0
20240305,173000,2527568640,2790,2790,2790,2790,0
20240305,172900,2527568640,2790,2790,2790,2790,0
20240305,172800,2527568640,2790,2790,2790,2790,0
20240305,172700,2527568640,2790,2790,2790,2790,0
20240305,172600,2527568640,2790,2790,2790,2790,0
20240305,172500,2527568640,2790,2790,2790,2790,0
20240305,172400,2527568640,2790,2790,2790,2790,0
20240305,172300,2527568640,2790,2790,2790,2790,0
20240305,172200,2527568640,2790,2790,2790,2790,0
20240305,172100,2527568640,2790,2790,2790,2790,0
20240305,172000,2527568640,2790,2790,2790,2790,0
20240305,171900,2527568640,2790,2790,2790,2790,0
20240305,171800,2527568640,2790,2790,2790,2790,0
20240305,171700,2527568640,2790,2790,2790,2790,0
20240305,171600,2527568640,2790,2790,2790,2790,0
20240305,171500,2527568640,2790,2790,2790,2790,0
20240305,171400,2527568640,2790,2790,2790,2790,0
20240305,171300,2527568640,2790,2790,2790,2790,0
20240305,171200,2527568640,2790,2790,2790,2790,0
20240305,171100,2527568640,2790,2790,2790,2790,0
20240305,171000,2527568640,2790,2790,2790,2790,0
20240305,170900,2527568640,2790,2790,2790,2790,0
20240305,170800,2527568640,2790,2790,2790,2790,8850
20240305,170700,2527568640,2790,2790,2790,2790,0
20240305,170600,2527568640,2790,2790,2790,2790,0
20240305,170500,2527568640,2790,2790,2790,2790,0
20240305,170400,2527568640,2790,2790,2790,2790,0
20240305,170300,2527568640,2790,2790,2790,2790,0
20240305,170200,2527568640,2790,2790,2790,2790,0
20240305,170100,2527568640,2790,2790,2790,2790,0
20240305,170000,2527568640,2790,2790,2790,2790,0
20240305,165900,2527568640,2790,2790,2790,2790,0
20240305,165800,2527568640,2790,2790,2790,2790,0
20240305,165700,2527568640,2790,2790,2790,2790,0
20240305,165600,2527568640,2790,2790,2790,2790,0
20240305,165500,2527568640,2790,2790,2790,2790,0
20240305,165400,2527568640,2790,2790,2790,2790,0
20240305,165300,2527568640,2790,2790,2790,2790,0
20240305,165200,2527568640,2790,2790,2790,2790,0
20240305,165100,2527568640,2790,2790,2790,2790,0
20240305,165000,2527568640,2790,2790,2790,2790,0
20240305,164900,2527568640,2790,2790,2790,2790,0
20240305,164800,2527568640,2790,2790,2790,2790,0
20240305,164700,2527568640,2790,2790,2790,2790,0
20240305,164600,2527568640,2790,2790,2790,2790,0
20240305,164500,2527568640,2790,2790,2790,2790,0
20240305,164400,2527568640,2790,2790,2790,2790,0
20240305,164300,2527568640,2790,2790,2790,2790,0
20240305,164200,2527568640,2790,2790,2790,2790,0
20240305,164100,2527568640,2790,2790,2790,2790,0
20240305,164000,2527568640,2790,2790,2790,2790,0
20240305,163900,2527568640,2790,2790,2790,2790,0
20240305,163800,2527568640,2790,2790,2790,2790,8850
20240305,163700,2527568640,2790,2790,2790,2790,0
20240305,163600,2527568640,2790,2790,2790,2790,0
20240305,163500,2527568640,2790,2790,2790,2790,0
20240305,163400,2527568640,2790,2790,2790,2790,0
20240305,163300,2527568640,2790,2790,2790,2790,0
20240305,163200,2527568640,2790,2790,2790,2790,0
20240305,163100,2527568640,2790,2790,2790,2790,0
20240305,163000,2527568640,2790,2790,2790,2790,0
20240305,162900,2527568640,2790,2790,2790,2790,0
20240305,162800,2527568640,2790,2790,2790,2790,0
20240305,162700,2527568640,2790,2790,2790,2790,0
20240305,162600,2527568640,2790,2790,2790,2790,0
20240305,162500,2527568640,2790,2790,2790,2790,0
20240305,162400,2527568640,2790,2790,2790,2790,0
20240305,162300,2527568640,2790,2790,2790,2790,0
20240305,162200,2527568640,2790,2790,2790,2790,0
20240305,162100,2527568640,2790,2790,2790,2790,0
20240305,162000,2527568640,2790,2790,2790,2790,0
20240305,161900,2527568640,2790,2790,2790,2790,0
20240305,161800,2527568640,2790,2790,2790,2790,0
20240305,161700,2527568640,2790,2790,2790,2790,0
20240305,161600,2527568640,2790,2790,2790,2790,0
20240305,161500,2527568640,2790,2790,2790,2790,0
20240305,161400,2527568640,2790,2790,2790,2790,0
20240305,161300,2527568640,2790,2790,2790,2790,0
20240305,161200,2527568640,2790,2790,2790,2790,0
20240305,161100,2527568640,2790,2790,2790,2790,0
20240305,161000,2527568640,2790,2790,2790,2790,0
20240305,160900,2527568640,2790,2790,2790,2790,0
20240305,160800,2527568640,2790,2790,2790,2790,8850
20240305,160700,2527568640,2790,2790,2790,2790,0
20240305,160600,2527568640,2790,2790,2790,2790,0
20240305,160500,2527568640,2790,2790,2790,2790,0
20240305,160400,2527568640,2790,2790,2790,2790,0
20240305,160300,2527568640,2790,2790,2790,2790,0
20240305,160200,2527568640,2790,2790,2790,2790,0
20240305,160100,2527568640,2790,2790,2790,2790,0
20240305,160000,2527568640,2790,2790,2790,2790,0
20240305,155900,2527568640,2790,2790,2790,2790,0
20240305,155800,2527568640,2790,2790,2790,2790,0
20240305,155700,2527568640,2790,2790,2790,2790,0
20240305,155600,2527568640,2790,2790,2790,2790,0
20240305,155500,2527568640,2790,2790,2790,2790,0
20240305,155400,2527568640,2790,2790,2790,2790,0
20240305,155300,2527568640,2790,2790,2790,2790,0
20240305,155200,2527568640,2790,2790,2790,2790,0
20240305,155100,2527568640,2790,2790,2790,2790,0
20240305,155000,2527568640,2790,2790,2790,2790,0
20240305,154900,2527568640,2790,2790,2790,2790,0
20240305,154800,2527568640,2790,2790,2790,2790,0
20240305,154700,2527568640,2790,2790,2790,2790,0
20240305,154600,2527568640,2790,2790,2790,2790,0
20240305,154500,2527568640,2790,2790,2790,2790,0
20240305,154400,2527568640,2790,2790,2790,2790,0
20240305,154300,2527568640,2790,2790,2790,2790,0
20240305,154200,2527568640,2790,2790,2790,2790,0
20240305,154100,2527568640,2790,2790,2790,2790,0
20240305,154000,2527568640,2790,2790,2790,2790,0
20240305,153900,2527568640,2790,2790,2790,2790,0
20240305,153800,2527568640,2790,2790,2790,2790,8850
20240305,153700,2527568640,2790,2790,2790,2790,0
20240305,153600,2527568640,2790,2790,2790,2790,0
20240305,153500,2527568640,2790,2790,2790,2790,0
20240305,153400,2527568640,2790,2790,2790,2790,0
20240305,153300,2527568640,2790,2790,2790,2790,0
20240305,153200,2527568640,2790,2790,2790,2790,0
20240305,153100,2527568640,2790,2790,2790,2790,0
20240305,153000,2527568640,2790,2790,2790,2790,8850
20240305,152900,2502877140,2790,2790,2790,2790,0
20240305,152800,2502877140,2790,2790,2790,2790,0
20240305,152700,2502877140,2790,2790,2790,2790,0
20240305,152600,2502877140,2790,2790,2790,2790,0
20240305,152500,2502877140,2790,2790,2790,2790,0
20240305,152400,2502877140,2790,2790,2790,2790,0
20240305,152300,2502877140,2790,2790,2790,2790,0
20240305,152200,2502877140,2790,2790,2790,2790,0
20240305,152100,2502877140,2790,2790,2790,2790,0
20240305,152000,2502877140,2790,2790,2790,2790,0
20240305,151900,2502877140,2790,2790,2795,2790,3023
20240305,151800,2494442470,2790,2800,2805,2790,11877
20240305,151700,2461304790,2800,2800,2805,2790,3125
20240305,151600,2452574290,2800,2795,2800,2790,1924
20240305,151500,2447195395,2795,2795,2795,2795,0
20240305,151400,2447195395,2795,2790,2795,2790,1326
20240305,151300,2443489575,2790,2800,2800,2790,1313
20240305,151200,2439826220,2800,2790,2800,2790,206
20240305,151100,2439251420,2790,2795,2795,2790,1022
20240305,151000,2436395230,2795,2795,2795,2790,3032
20240305,150900,2427934160,2795,2800,2800,2790,36
20240305,150800,2427833395,2800,2800,2800,2800,1
20240305,150700,2427830595,2800,2790,2800,2790,12800
20240305,150600,2392117995,2795,2795,2795,2795,439
20240305,150500,2390890990,2795,2795,2795,2790,3131
20240305,150400,2382140510,2795,2795,2795,2795,1028
20240305,150300,2379267250,2795,2800,2800,2790,3675
20240305,150200,2368995020,2800,2790,2800,2790,1537
20240305,150100,2364691430,2790,2795,2800,2790,1510
20240305,150000,2360469025,2800,2800,2800,2800,182
20240305,145900,2359959425,2795,2795,2795,2795,510
20240305,145800,2358533975,2795,2800,2800,2795,3966
20240305,145700,2347448575,2795,2800,2800,2795,682
20240305,145600,2345539475,2800,2800,2800,2800,752
20240305,145500,2343433875,2800,2800,2800,2800,848
20240305,145400,2341059475,2800,2800,2800,2790,1016
20240305,145300,2338220330,2800,2800,2800,2795,1069
20240305,145200,2335227180,2800,2800,2800,2800,1222
20240305,145100,2331805580,2790,2800,2800,2790,454
20240305,145000,2330538890,2790,2795,2795,2790,1007
20240305,144900,2327726680,2795,2795,2800,2790,37536
20240305,144800,2222998690,2790,2795,2795,2790,7190
20240305,144700,2202932970,2795,2795,2795,2795,7800
20240305,144600,2181131970,2795,2795,2795,2795,0
20240305,144500,2181131970,2795,2795,2795,2795,2588
20240305,144400,2173898510,2800,2795,2800,2795,325
20240305,144300,2172990010,2795,2795,2800,2795,957
20240305,144200,2170311620,2800,2795,2800,2795,855
20240305,144100,2167921130,2795,2795,2795,2795,188
20240305,144000,2167395670,2795,2795,2800,2795,4429
20240305,143900,2155016590,2795,2795,2795,2795,9
20240305,143800,2154991435,2795,2795,2800,2795,13
20240305,143700,2154955095,2795,2800,2800,2795,843
20240305,143600,2152596410,2795,2800,2800,2795,650
20240305,143500,2150779410,2800,2800,2800,2795,2585
20240305,143400,2143553910,2800,2800,2800,2800,52
20240305,143300,2143408310,2800,2800,2800,2800,16
20240305,143200,2143363510,2800,2800,2800,2800,661
20240305,143100,2141512710,2800,2795,2800,2795,1401
20240305,143000,2137589915,2800,2800,2800,2800,13
20240305,142900,2137553515,2800,2795,2800,2795,726
20240305,142800,2135523295,2795,2800,2800,2795,996
20240305,142700,2132739470,2795,2795,2795,2795,3065
20240305,142600,2124172795,2795,2795,2800,2795,131
20240305,142500,2123806645,2795,2795,2795,2795,1810
20240305,142400,2118747695,2795,2795,2795,2795,115
20240305,142300,2118426270,2795,2805,2805,2795,1340
20240305,142200,2114674905,2805,2805,2805,2800,1022
20240305,142100,2111813195,2805,2805,2805,2805,3
20240305,142000,2111804780,2805,2800,2805,2800,501
20240305,141900,2110401975,2805,2805,2805,2805,0
20240305,141800,2110401975,2805,2805,2805,2805,50
20240305,141700,2110261725,2800,2800,2800,2800,514
20240305,141600,2108822525,2800,2800,2800,2800,0
20240305,141500,2108822525,2800,2805,2805,2800,20
20240305,141400,2108766450,2805,2800,2805,2800,59
20240305,141300,2108600990,2800,2800,2800,2800,7
20240305,141200,2108581390,2800,2805,2805,2800,507
20240305,141100,2107161765,2810,2805,2810,2805,6
20240305,141000,2107144910,2810,2795,2810,2795,22
20240305,140900,2107083125,2810,2795,2810,2795,88
20240305,140800,2106837105,2795,2800,2805,2795,11156
20240305,140700,2075627915,2800,2805,2805,2800,7170
20240305,140600,2055530625,2810,2795,2810,2795,588
20240305,140500,2053881780,2800,2800,2800,2800,156
20240305,140400,2053444980,2800,2800,2800,2800,2141
20240305,140300,2047450180,2800,2800,2800,2800,1223
20240305,140200,2044025780,2805,2800,2805,2800,128
20240305,140100,2043667375,2800,2800,2800,2800,40
20240305,140000,2043555375,2800,2800,2800,2800,92
20240305,135900,2043297775,2800,2800,2800,2800,550
20240305,135800,2041757775,2800,2800,2800,2800,9
20240305,135700,2041732575,2800,2800,2800,2800,451
20240305,135600,2040469775,2795,2795,2795,2795,4734
20240305,135500,2027238245,2795,2795,2795,2795,51
20240305,135400,2027095700,2795,2800,2800,2795,335
20240305,135300,2026157725,2800,2800,2800,2800,569
20240305,135200,2024564525,2800,2800,2800,2800,119
20240305,135100,2024231325,2800,2800,2805,2800,408
20240305,135000,2023088900,2805,2805,2805,2805,33
20240305,134900,2022996335,2800,2800,2800,2800,345
20240305,134800,2022030335,2800,2800,2800,2800,390
20240305,134700,2020938335,2800,2805,2805,2800,404
20240305,134600,2019807115,2800,2795,2800,2795,13
20240305,134500,2019770770,2795,2795,2795,2795,15
20240305,134400,2019728845,2795,2795,2795,2795,9
20240305,134300,2019703690,2795,2805,2810,2795,4719
20240305,134200,2006513670,2805,2805,2805,2805,1400
20240305,134100,2002586670,2795,2795,2795,2795,2000
20240305,134000,1996996670,2795,2805,2805,2795,5009
20240305,133900,1982990380,2800,2805,2805,2800,129
20240305,133800,1982628540,2800,2805,2805,2800,201
20240305,133700,1982065735,2795,2800,2800,2795,490
20240305,133600,1980694135,2800,2795,2800,2795,60
20240305,133500,1980526160,2795,2795,2795,2795,125
20240305,133400,1980176785,2795,2795,2795,2795,27
20240305,133300,1980101320,2795,2800,2800,2795,3403
20240305,133200,1970589845,2795,2795,2795,2795,357
20240305,133100,1969592030,2795,2795,2795,2795,20
20240305,133000,1969536130,2795,2795,2800,2795,693
20240305,132900,1967599190,2795,2795,2800,2790,1609
20240305,132800,1963100755,2795,2800,2800,2795,25552
20240305,132700,1891647645,2800,2800,2805,2800,1712
20240305,132600,1886853930,2800,2800,2800,2800,9
20240305,132500,1886828730,2800,2800,2805,2800,945
20240305,132400,1884182680,2800,2800,2805,2800,148
20240305,132300,1883768230,2800,2800,2805,2800,147
20240305,132200,1883355930,2805,2800,2805,2800,168
20240305,132100,1882885030,2800,2800,2805,2800,20
20240305,132000,1882829020,2800,2805,2805,2800,17
20240305,131900,1882781405,2800,2800,2805,2800,305
20240305,131800,1881925905,2800,2800,2800,2800,550
20240305,131700,1880385905,2800,2800,2800,2800,3
20240305,131600,1880377505,2800,2800,2800,2800,3
20240305,131500,1880369105,2800,2800,2800,2800,566
20240305,131400,1878784305,2805,2805,2805,2805,100
20240305,131300,1878503805,2805,2800,2810,2800,902
20240305,131200,1875972285,2800,2800,2800,2800,400
20240305,131100,1874852285,2800,2800,2800,2800,1261
20240305,131000,1871321485,2805,2805,2805,2805,0
20240305,130900,1871321485,2805,2800,2805,2800,17561
20240305,130800,1822150485,2800,2805,2805,2800,697
20240305,130700,1820195405,2805,2805,2805,2805,347
20240305,130600,1819222070,2805,2805,2805,2800,1085
20240305,130500,1816182040,2800,2805,2805,2800,50
20240305,130400,1816042035,2810,2805,2810,2805,1015
20240305,130300,1813194955,2805,2805,2805,2805,50
20240305,130200,1813054705,2805,2805,2805,2800,8920
20240305,130100,1788035695,2805,2805,2805,2805,6989
20240305,130000,1768431550,2805,2805,2810,2805,2103
20240305,125900,1762532630,2805,2805,2810,2805,16
20240305,125800,1762487740,2805,2805,2805,2805,563
20240305,125700,1760908525,2805,2805,2810,2805,1197
20240305,125600,1757549935,2810,2805,2810,2805,28
20240305,125500,1757471330,2805,2805,2810,2805,13
20240305,125400,1757434860,2805,2815,2815,2805,3097
20240305,125300,1748731125,2810,2810,2815,2810,705
20240305,125200,1746748650,2810,2810,2810,2810,1143
20240305,125100,1743536820,2810,2815,2815,2810,2177
20240305,125000,1737417565,2820,2820,2820,2820,0
20240305,124900,1737417565,2820,2810,2820,2810,3603
20240305,124800,1727292135,2810,2810,2810,2810,785
20240305,124700,1725086285,2810,2810,2820,2810,42
20240305,124600,1724967905,2810,2820,2820,2810,1689
20240305,124500,1720209955,2820,2820,2820,2820,214
20240305,124400,1719606475,2815,2815,2815,2815,42
20240305,124300,1719488245,2815,2815,2815,2815,5
20240305,124200,1719474170,2815,2815,2820,2815,218
20240305,124100,1718860000,2815,2810,2815,2810,64
20240305,124000,1718679860,2810,2815,2815,2810,2001
20240305,123900,1713048305,2810,2810,2810,2810,801
20240305,123800,1710797495,2810,2810,2810,2810,0
20240305,123700,1710797495,2810,2810,2810,2810,359
20240305,123600,1709788705,2810,2810,2810,2810,0
20240305,123500,1709788705,2810,2810,2810,2810,362
20240305,123400,1708771485,2810,2815,2815,2810,57
20240305,123300,1708611280,2815,2815,2815,2815,12
20240305,123200,1708577500,2810,2815,2815,2810,500
20240305,123100,1707172000,2810,2810,2810,2810,944
20240305,123000,1704519360,2810,2815,2815,2810,345
20240305,122900,1703548910,2815,2815,2815,2815,250
20240305,122800,1702845160,2810,2810,2810,2810,0
20240305,122700,1702845160,2810,2810,2810,2810,1
20240305,122600,1702842350,2810,2810,2810,2810,0
20240305,122500,1702842350,2810,2810,2810,2810,0
20240305,122400,1702842350,2810,2810,2810,2810,1032
20240305,122300,1699942430,2810,2810,2810,2810,160
20240305,122200,1699492830,2810,2810,2810,2810,50
20240305,122100,1699352330,2805,2805,2805,2805,0
20240305,122000,1699352330,2805,2810,2810,2805,420
20240305,121900,1698173170,2815,2820,2820,2815,2788
20240305,121800,1690324660,2820,2810,2820,2810,9249
20240305,121700,1664255250,2810,2815,2815,2810,905
20240305,121600,1661708185,2810,2805,2810,2805,125
20240305,121500,1661357435,2810,2810,2810,2805,4696
20240305,121400,1648170020,2810,2810,2810,2810,600
20240305,121300,1646484020,2810,2815,2815,2810,1775
20240305,121200,1641493680,2815,2815,2815,2815,770
20240305,121100,1639326130,2815,2815,2820,2810,496
20240305,121000,1637930790,2810,2815,2815,2810,301
20240305,120900,1637084975,2815,2815,2815,2815,201
20240305,120800,1636519160,2815,2810,2815,2810,101
20240305,120700,1636235345,2810,2810,2815,2810,1149
20240305,120600,1633002910,2815,2815,2815,2815,426
20240305,120500,1631803720,2815,2815,2815,2815,2942
20240305,120400,1623521990,2810,2810,2810,2810,5892
20240305,120300,1606965470,2805,2810,2810,2805,975
20240305,120200,1604230540,2810,2810,2810,2810,2
20240305,120100,1604224920,2805,2805,2805,2805,700
20240305,120000,1602261420,2805,2805,2805,2805,218
20240305,115900,1601649930,2805,2805,2805,2805,210
20240305,115800,1601060880,2810,2810,2810,2810,206
20240305,115700,1600482020,2805,2805,2805,2805,533
20240305,115600,1598986955,2805,2805,2805,2805,617
20240305,115500,1597256270,2805,2805,2805,2805,360
20240305,115400,1596246470,2805,2805,2805,2805,397
20240305,115300,1595132885,2805,2805,2805,2805,0
20240305,115200,1595132885,2805,2805,2805,2805,113
20240305,115100,1594815920,2805,2800,2805,2800,104
20240305,115000,1594524215,2800,2805,2805,2800,1278
20240305,114900,1590943315,2800,2800,2800,2800,705
20240305,114800,1588969315,2800,2800,2800,2800,0
20240305,114700,1588969315,2800,2800,2800,2800,0
20240305,114600,1588969315,2800,2800,2800,2800,3014
20240305,114500,1580530115,2800,2810,2810,2800,11
20240305,114400,1580499295,2800,2800,2805,2800,2413
20240305,114300,1573731895,2800,2800,2800,2800,410
20240305,114200,1572583895,2800,2800,2800,2800,1365
20240305,114100,1568761895,2800,2805,2810,2800,7
20240305,114000,1568742275,2805,2800,2805,2800,236
20240305,113900,1568081425,2800,2810,2810,2800,401
20240305,113800,1566958615,2810,2800,2810,2800,3088
20240305,113700,1558281755,2800,2800,2800,2800,1613
20240305,113600,1553765355,2800,2805,2805,2800,485
20240305,113500,1552407105,2800,2800,2805,2800,540
20240305,113400,1550892605,2800,2800,2800,2800,37
20240305,113300,1550789005,2800,2800,2805,2800,547
20240305,113200,1549254905,2800,2800,2805,2800,472
20240305,113100,1547933300,2800,2795,2800,2795,12
20240305,113000,1547899750,2795,2795,2800,2795,223
20240305,112900,1547276415,2800,2795,2800,2795,1041
20240305,112800,1544365870,2795,2800,2800,2795,7106
20240305,112700,1524503940,2800,2795,2800,2795,367
20240305,112600,1523477370,2800,2805,2805,2800,24314
20240305,112500,1455373720,2805,2805,2805,2805,550
20240305,112400,1453830970,2805,2810,2810,2805,1973
20240305,112300,1448296700,2805,2805,2810,2805,404
20240305,112200,1447162655,2810,2810,2810,2810,1
20240305,112100,1447159845,2810,2810,2810,2810,10
20240305,112000,1447131745,2810,2805,2810,2805,193
20240305,111900,1446589845,2805,2810,2810,2805,317
20240305,111800,1445699585,2810,2810,2810,2810,91
20240305,111700,1445443875,2810,2805,2810,2805,1547
20240305,111600,1441097055,2805,2810,2810,2805,184
20240305,111500,1440580800,2810,2810,2810,2805,1192
20240305,111400,1437231365,2810,2810,2810,2810,0
20240305,111300,1437231365,2810,2810,2810,2810,20
20240305,111200,1437175165,2810,2820,2820,2810,115
20240305,111100,1436850935,2820,2820,2820,2820,1496
20240305,111000,1432632215,2815,2815,2815,2815,526
20240305,110900,1431151525,2815,2815,2815,2815,80
20240305,110800,1430926325,2810,2810,2815,2810,1251
20240305,110700,1427410660,2815,2815,2815,2815,0
20240305,110600,1427410660,2815,2815,2815,2815,4
20240305,110500,1427399400,2810,2815,2815,2810,1001
20240305,110400,1424581590,2815,2810,2815,2805,305
20240305,110300,1423725995,2810,2810,2810,2810,432
20240305,110200,1422512075,2810,2815,2815,2810,231
20240305,110100,1421862810,2810,2805,2810,2805,202
20240305,110000,1421295390,2805,2805,2805,2805,223
20240305,105900,1420669875,2805,2805,2805,2805,38
20240305,105800,1420563285,2805,2810,2810,2800,20038
20240305,105700,1364373660,2810,2810,2810,2810,3
20240305,105600,1364365230,2810,2810,2815,2810,112
20240305,105500,1364050495,2810,2810,2810,2810,2958
20240305,105400,1355738515,2815,2815,2815,2810,145
20240305,105300,1355330560,2810,2810,2810,2810,150
20240305,105200,1354909060,2815,2815,2815,2810,594
20240305,105100,1353239260,2815,2815,2815,2815,1374
20240305,105000,1349371450,2815,2810,2815,2810,473
20240305,104900,1348040155,2810,2815,2815,2810,1174
20240305,104800,1344741205,2815,2815,2815,2815,14
20240305,104700,1344701795,2810,2810,2810,2810,2186
20240305,104600,1338559135,2810,2815,2820,2810,2278
20240305,104500,1332148435,2820,2815,2820,2815,202
20240305,104400,1331579795,2815,2815,2815,2815,341
20240305,104300,1330619880,2815,2815,2815,2815,609
20240305,104200,1328905545,2815,2815,2815,2815,153
20240305,104100,1328474850,2815,2810,2815,2810,2854
20240305,104000,1320440890,2810,2810,2810,2810,711
20240305,103900,1318442980,2810,2815,2815,2810,1702
20240305,103800,1313659860,2805,2805,2815,2805,1712
20240305,103700,1308851850,2800,2810,2810,2800,20452
20240305,103600,1251527325,2810,2815,2815,2810,792
20240305,103500,1249297930,2815,2810,2815,2805,1636
20240305,103400,1244704510,2805,2815,2815,2805,22938
20240305,103300,1180234050,2815,2820,2820,2815,119
20240305,103200,1179898970,2820,2820,2820,2820,70
20240305,103100,1179701570,2820,2815,2820,2815,1002
20240305,103000,1176875940,2820,2820,2820,2820,160
20240305,102900,1176424740,2820,2815,2820,2815,4256
20240305,102800,1164438575,2820,2815,2820,2815,1262
20240305,102700,1160885945,2815,2815,2815,2815,8
20240305,102600,1160863425,2815,2820,2825,2815,2380
20240305,102500,1154151835,2825,2820,2825,2820,2116
20240305,102400,1148184670,2820,2815,2820,2815,1638
20240305,102300,1143573430,2815,2815,2820,2815,671
20240305,102200,1141684065,2815,2815,2815,2810,4196
20240305,102100,1129872840,2815,2820,2820,2815,1515
20240305,102000,1125603065,2820,2820,2825,2815,251
20240305,101900,1124895165,2820,2820,2820,2820,5
20240305,101800,1124881065,2820,2810,2820,2810,22
20240305,101700,1124819095,2810,2810,2825,2810,55
20240305,101600,1124664500,2810,2815,2815,2810,6426
20240305,101500,1106583110,2815,2830,2830,2815,5584
20240305,101400,1090831765,2825,2825,2830,2825,397
20240305,101300,1089710150,2825,2825,2830,2825,36
20240305,101200,1089608440,2825,2825,2830,2825,1075
20240305,101100,1086571510,2825,2825,2825,2825,70
20240305,101000,1086373760,2825,2840,2840,2825,432
20240305,100900,1085151480,2840,2830,2840,2830,9310
20240305,100800,1058798330,2825,2820,2825,2820,695
20240305,100700,1056837965,2820,2825,2830,2820,2064
20240305,100600,1051004540,2815,2820,2820,2815,903
20240305,100500,1048459360,2825,2825,2825,2820,2392
20240305,100400,1041711960,2825,2825,2825,2825,0
20240305,100300,1041711960,2825,2825,2825,2825,719
20240305,100200,1039680785,2825,2825,2830,2825,284
20240305,100100,1038878475,2825,2825,2825,2820,1594
20240305,100000,1034375435,2820,2825,2825,2815,761
20240305,095900,1032230160,2825,2815,2825,2815,122
20240305,095800,1031886710,2815,2815,2820,2815,562
20240305,095700,1030304655,2815,2815,2830,2815,968
20240305,095600,1027569925,2815,2825,2825,2810,5660
20240305,095500,1011624400,2820,2825,2825,2820,3362
20240305,095400,1002129750,2825,2820,2825,2820,1934
20240305,095300,996666280,2820,2820,2825,2820,32
20240305,095200,996575965,2825,2825,2825,2820,500
20240305,095100,995165320,2825,2825,2825,2820,53
20240305,095000,995015670,2820,2830,2830,2820,1661
20240305,094900,990326385,2840,2840,2840,2820,340
20240305,094800,989366305,2840,2840,2840,2840,10
20240305,094700,989337905,2840,2835,2840,2820,5165
20240305,094600,974723265,2835,2830,2835,2830,13186
20240305,094500,937406745,2825,2835,2835,2825,3698
20240305,094400,926959830,2825,2835,2835,2825,16046
20240305,094300,881523995,2835,2835,2840,2835,421
20240305,094200,880329560,2840,2840,2840,2835,512
20240305,094100,878875495,2840,2850,2855,2840,1711
20240305,094000,874014045,2845,2855,2855,2845,10
20240305,093900,873985505,2855,2850,2855,2850,90
20240305,093800,873729000,2845,2845,2845,2845,412
20240305,093700,872556860,2850,2860,2860,2850,2066
20240305,093600,866649870,2860,2845,2860,2845,7353
20240305,093500,845673185,2845,2845,2845,2845,20209
20240305,093400,788178580,2845,2845,2850,2840,3656
20240305,093300,777769055,2845,2855,2855,2845,4122
20240305,093200,766010320,2855,2835,2855,2835,9314
20240305,093100,739505375,2835,2840,2840,2820,5208
20240305,093000,724779240,2840,2840,2840,2830,384
20240305,092900,723688690,2840,2840,2840,2830,635
20240305,092800,721885320,2840,2830,2840,2830,2364
20240305,092700,715185180,2825,2820,2840,2820,1879
20240305,092600,709878490,2825,2840,2840,2825,5036
20240305,092500,695651240,2840,2830,2840,2825,10146
20240305,092400,666965330,2830,2830,2840,2825,881
20240305,092300,664463880,2840,2825,2840,2820,6590
20240305,092200,645811230,2825,2830,2830,2820,616
20240305,092100,644069715,2830,2820,2830,2820,12159
20240305,092000,609742380,2820,2805,2825,2805,4419
20240305,091900,597297500,2810,2800,2810,2795,5017
20240305,091800,583230955,2800,2800,2810,2795,6202
20240305,091700,565869065,2800,2805,2815,2795,40413
20240305,091600,452561235,2810,2820,2820,2810,17754
20240305,091500,402628860,2820,2815,2825,2815,8272
20240305,091400,379299985,2815,2820,2825,2815,1680
20240305,091300,374560480,2820,2825,2825,2815,15461
20240305,091200,330961100,2825,2840,2845,2820,20588
20240305,091100,272681920,2850,2860,2865,2845,11114
20240305,091000,241035370,2850,2850,2850,2850,5870
20240305,090900,224305870,2850,2850,2850,2850,3078
20240305,090800,215533570,2850,2860,2860,2850,9565
20240305,090700,188271270,2860,2850,2860,2850,5027
20240305,090600,173944120,2850,2855,2855,2850,9201
20240305,090500,147721165,2850,2855,2855,2850,5473
20240305,090400,132104070,2855,2855,2865,2855,2005
20240305,090300,126363405,2855,2860,2860,2855,6237
20240305,090200,108554670,2855,2855,2870,2850,2901
20240305,090100,100271205,2850,2855,2860,2850,846
20240305,090000,97857605,2860,2870,2870,2855,32756