stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183100,1827237090,5720,5720,5720,5720,11857
20240306,183000,1827237090,5720,5720,5720,5720,0
20240306,182900,1827237090,5720,5720,5720,5720,0
20240306,182800,1827237090,5720,5720,5720,5720,0
20240306,182700,1827237090,5720,5720,5720,5720,0
20240306,182600,1827237090,5720,5720,5720,5720,0
20240306,182500,1827237090,5720,5720,5720,5720,0
20240306,182400,1827237090,5720,5720,5720,5720,0
20240306,182300,1827237090,5720,5720,5720,5720,0
20240306,182200,1827237090,5720,5720,5720,5720,0
20240306,182100,1827237090,5720,5720,5720,5720,0
20240306,182000,1827237090,5720,5720,5720,5720,0
20240306,181900,1827237090,5720,5720,5720,5720,0
20240306,181800,1827237090,5720,5720,5720,5720,0
20240306,181700,1827237090,5720,5720,5720,5720,0
20240306,181600,1827237090,5720,5720,5720,5720,0
20240306,181500,1827237090,5720,5720,5720,5720,0
20240306,181400,1827237090,5720,5720,5720,5720,0
20240306,181300,1827237090,5720,5720,5720,5720,0
20240306,181200,1827237090,5720,5720,5720,5720,0
20240306,181100,1827237090,5720,5720,5720,5720,0
20240306,181000,1827237090,5720,5720,5720,5720,0
20240306,180900,1827237090,5720,5720,5720,5720,0
20240306,180800,1827237090,5720,5720,5720,5720,0
20240306,180700,1827237090,5720,5720,5720,5720,0
20240306,180600,1827237090,5720,5720,5720,5720,0
20240306,180500,1827237090,5720,5720,5720,5720,0
20240306,180400,1827237090,5720,5720,5720,5720,0
20240306,180300,1827237090,5720,5720,5720,5720,0
20240306,180200,1827237090,5720,5720,5720,5720,0
20240306,180100,1827237090,5720,5720,5720,5720,11857
20240306,180000,1827237090,5720,5720,5720,5720,0
20240306,175900,1827237090,5720,5720,5720,5720,0
20240306,175800,1827237090,5720,5720,5720,5720,0
20240306,175700,1827237090,5720,5720,5720,5720,0
20240306,175600,1827237090,5720,5720,5720,5720,0
20240306,175500,1827237090,5720,5720,5720,5720,0
20240306,175400,1827237090,5720,5720,5720,5720,0
20240306,175300,1827237090,5720,5720,5720,5720,0
20240306,175200,1827237090,5720,5720,5720,5720,0
20240306,175100,1827237090,5720,5720,5720,5720,0
20240306,175000,1827237090,5720,5720,5720,5720,0
20240306,174900,1827237090,5720,5720,5720,5720,0
20240306,174800,1827237090,5720,5720,5720,5720,0
20240306,174700,1827237090,5720,5720,5720,5720,0
20240306,174600,1827237090,5720,5720,5720,5720,0
20240306,174500,1827237090,5720,5720,5720,5720,0
20240306,174400,1827237090,5720,5720,5720,5720,0
20240306,174300,1827237090,5720,5720,5720,5720,0
20240306,174200,1827237090,5720,5720,5720,5720,0
20240306,174100,1827237090,5720,5720,5720,5720,0
20240306,174000,1827237090,5720,5720,5720,5720,0
20240306,173900,1827237090,5720,5720,5720,5720,0
20240306,173800,1827237090,5720,5720,5720,5720,0
20240306,173700,1827237090,5720,5720,5720,5720,0
20240306,173600,1827237090,5720,5720,5720,5720,0
20240306,173500,1827237090,5720,5720,5720,5720,0
20240306,173400,1827237090,5720,5720,5720,5720,0
20240306,173300,1827237090,5720,5720,5720,5720,0
20240306,173200,1827237090,5720,5720,5720,5720,0
20240306,173100,1827237090,5720,5720,5720,5720,11857
20240306,173000,1827237090,5720,5720,5720,5720,0
20240306,172900,1827237090,5720,5720,5720,5720,0
20240306,172800,1827237090,5720,5720,5720,5720,0
20240306,172700,1827237090,5720,5720,5720,5720,0
20240306,172600,1827237090,5720,5720,5720,5720,0
20240306,172500,1827237090,5720,5720,5720,5720,0
20240306,172400,1827237090,5720,5720,5720,5720,0
20240306,172300,1827237090,5720,5720,5720,5720,0
20240306,172200,1827237090,5720,5720,5720,5720,0
20240306,172100,1827237090,5720,5720,5720,5720,0
20240306,172000,1827237090,5720,5720,5720,5720,0
20240306,171900,1827237090,5720,5720,5720,5720,0
20240306,171800,1827237090,5720,5720,5720,5720,0
20240306,171700,1827237090,5720,5720,5720,5720,0
20240306,171600,1827237090,5720,5720,5720,5720,0
20240306,171500,1827237090,5720,5720,5720,5720,0
20240306,171400,1827237090,5720,5720,5720,5720,0
20240306,171300,1827237090,5720,5720,5720,5720,0
20240306,171200,1827237090,5720,5720,5720,5720,0
20240306,171100,1827237090,5720,5720,5720,5720,0
20240306,171000,1827237090,5720,5720,5720,5720,0
20240306,170900,1827237090,5720,5720,5720,5720,0
20240306,170800,1827237090,5720,5720,5720,5720,0
20240306,170700,1827237090,5720,5720,5720,5720,0
20240306,170600,1827237090,5720,5720,5720,5720,0
20240306,170500,1827237090,5720,5720,5720,5720,0
20240306,170400,1827237090,5720,5720,5720,5720,0
20240306,170300,1827237090,5720,5720,5720,5720,0
20240306,170200,1827237090,5720,5720,5720,5720,0
20240306,170100,1827237090,5720,5720,5720,5720,11857
20240306,170000,1827237090,5720,5720,5720,5720,0
20240306,165900,1827237090,5720,5720,5720,5720,0
20240306,165800,1827237090,5720,5720,5720,5720,0
20240306,165700,1827237090,5720,5720,5720,5720,0
20240306,165600,1827237090,5720,5720,5720,5720,0
20240306,165500,1827237090,5720,5720,5720,5720,0
20240306,165400,1827237090,5720,5720,5720,5720,0
20240306,165300,1827237090,5720,5720,5720,5720,0
20240306,165200,1827237090,5720,5720,5720,5720,0
20240306,165100,1827237090,5720,5720,5720,5720,0
20240306,165000,1827237090,5720,5720,5720,5720,0
20240306,164900,1827237090,5720,5720,5720,5720,0
20240306,164800,1827237090,5720,5720,5720,5720,0
20240306,164700,1827237090,5720,5720,5720,5720,0
20240306,164600,1827237090,5720,5720,5720,5720,0
20240306,164500,1827237090,5720,5720,5720,5720,0
20240306,164400,1827237090,5720,5720,5720,5720,0
20240306,164300,1827237090,5720,5720,5720,5720,0
20240306,164200,1827237090,5720,5720,5720,5720,0
20240306,164100,1827237090,5720,5720,5720,5720,0
20240306,164000,1827237090,5720,5720,5720,5720,0
20240306,163900,1827237090,5720,5720,5720,5720,0
20240306,163800,1827237090,5720,5720,5720,5720,0
20240306,163700,1827237090,5720,5720,5720,5720,0
20240306,163600,1827237090,5720,5720,5720,5720,0
20240306,163500,1827237090,5720,5720,5720,5720,0
20240306,163400,1827237090,5720,5720,5720,5720,0
20240306,163300,1827237090,5720,5720,5720,5720,0
20240306,163200,1827237090,5720,5720,5720,5720,0
20240306,163100,1827237090,5720,5720,5720,5720,11857
20240306,163000,1827237090,5720,5720,5720,5720,0
20240306,162900,1827237090,5720,5720,5720,5720,0
20240306,162800,1827237090,5720,5720,5720,5720,0
20240306,162700,1827237090,5720,5720,5720,5720,0
20240306,162600,1827237090,5720,5720,5720,5720,0
20240306,162500,1827237090,5720,5720,5720,5720,0
20240306,162400,1827237090,5720,5720,5720,5720,0
20240306,162300,1827237090,5720,5720,5720,5720,0
20240306,162200,1827237090,5720,5720,5720,5720,0
20240306,162100,1827237090,5720,5720,5720,5720,0
20240306,162000,1827237090,5720,5720,5720,5720,0
20240306,161900,1827237090,5720,5720,5720,5720,0
20240306,161800,1827237090,5720,5720,5720,5720,0
20240306,161700,1827237090,5720,5720,5720,5720,0
20240306,161600,1827237090,5720,5720,5720,5720,0
20240306,161500,1827237090,5720,5720,5720,5720,0
20240306,161400,1827237090,5720,5720,5720,5720,0
20240306,161300,1827237090,5720,5720,5720,5720,0
20240306,161200,1827237090,5720,5720,5720,5720,0
20240306,161100,1827237090,5720,5720,5720,5720,0
20240306,161000,1827237090,5720,5720,5720,5720,0
20240306,160900,1827237090,5720,5720,5720,5720,0
20240306,160800,1827237090,5720,5720,5720,5720,0
20240306,160700,1827237090,5720,5720,5720,5720,0
20240306,160600,1827237090,5720,5720,5720,5720,0
20240306,160500,1827237090,5720,5720,5720,5720,0
20240306,160400,1827237090,5720,5720,5720,5720,0
20240306,160300,1827237090,5720,5720,5720,5720,0
20240306,160200,1827237090,5720,5720,5720,5720,0
20240306,160100,1827237090,5720,5720,5720,5720,11857
20240306,160000,1827237090,5720,5720,5720,5720,0
20240306,155900,1827237090,5720,5720,5720,5720,0
20240306,155800,1827237090,5720,5720,5720,5720,0
20240306,155700,1827237090,5720,5720,5720,5720,0
20240306,155600,1827237090,5720,5720,5720,5720,0
20240306,155500,1827237090,5720,5720,5720,5720,0
20240306,155400,1827237090,5720,5720,5720,5720,0
20240306,155300,1827237090,5720,5720,5720,5720,0
20240306,155200,1827237090,5720,5720,5720,5720,0
20240306,155100,1827237090,5720,5720,5720,5720,0
20240306,155000,1827237090,5720,5720,5720,5720,0
20240306,154900,1827237090,5720,5720,5720,5720,0
20240306,154800,1827237090,5720,5720,5720,5720,0
20240306,154700,1827237090,5720,5720,5720,5720,0
20240306,154600,1827237090,5720,5720,5720,5720,0
20240306,154500,1827237090,5720,5720,5720,5720,0
20240306,154400,1827237090,5720,5720,5720,5720,0
20240306,154300,1827237090,5720,5720,5720,5720,0
20240306,154200,1827237090,5720,5720,5720,5720,0
20240306,154100,1827237090,5720,5720,5720,5720,0
20240306,154000,1827237090,5720,5720,5720,5720,0
20240306,153900,1827237090,5720,5720,5720,5720,0
20240306,153800,1827237090,5720,5720,5720,5720,0
20240306,153700,1827237090,5720,5720,5720,5720,0
20240306,153600,1827237090,5720,5720,5720,5720,0
20240306,153500,1827237090,5720,5720,5720,5720,0
20240306,153400,1827237090,5720,5720,5720,5720,0
20240306,153300,1827237090,5720,5720,5720,5720,0
20240306,153200,1827237090,5720,5720,5720,5720,0
20240306,153100,1827237090,5720,5720,5720,5720,11857
20240306,153000,1827237090,5720,5720,5720,5720,11857
20240306,152900,1759415050,5720,5720,5720,5720,0
20240306,152800,1759415050,5720,5720,5720,5720,0
20240306,152700,1759415050,5720,5720,5720,5720,0
20240306,152600,1759415050,5720,5720,5720,5720,0
20240306,152500,1759415050,5720,5720,5720,5720,0
20240306,152400,1759415050,5720,5720,5720,5720,0
20240306,152300,1759415050,5720,5720,5720,5720,0
20240306,152200,1759415050,5720,5720,5720,5720,0
20240306,152100,1759415050,5720,5720,5720,5720,0
20240306,152000,1759415050,5720,5720,5720,5720,0
20240306,151900,1759415050,5720,5710,5720,5710,901
20240306,151800,1754266790,5710,5690,5710,5690,155
20240306,151700,1753383010,5700,5700,5700,5700,1064
20240306,151600,1747318210,5700,5690,5700,5690,278
20240306,151500,1745736220,5690,5690,5690,5690,5
20240306,151400,1745707770,5700,5700,5700,5700,2
20240306,151300,1745696370,5700,5700,5700,5690,89
20240306,151200,1745189240,5700,5700,5700,5690,1772
20240306,151100,1735092840,5700,5690,5700,5680,85
20240306,151000,1734609200,5690,5690,5690,5690,150
20240306,150900,1733755700,5680,5710,5710,5680,2503
20240306,150800,1719508700,5710,5690,5710,5690,159
20240306,150700,1718602450,5690,5690,5690,5680,1311
20240306,150600,1711142960,5690,5680,5690,5680,1023
20240306,150500,1705332310,5680,5670,5680,5670,923
20240306,150400,1700096520,5670,5670,5670,5670,3437
20240306,150300,1680608730,5670,5680,5680,5670,46
20240306,150200,1680347490,5670,5670,5680,5670,1401
20240306,150100,1672398820,5670,5670,5670,5670,602
20240306,150000,1668985480,5670,5670,5670,5670,0
20240306,145900,1668985480,5670,5670,5670,5670,40
20240306,145800,1668758680,5670,5670,5670,5670,123
20240306,145700,1668061270,5670,5670,5670,5670,33
20240306,145600,1667874160,5670,5670,5680,5670,41
20240306,145500,1667641670,5670,5670,5670,5670,83
20240306,145400,1667171060,5680,5670,5680,5670,734
20240306,145300,1663009270,5680,5680,5680,5670,471
20240306,145200,1660334320,5680,5680,5680,5680,152
20240306,145100,1659470960,5690,5680,5690,5680,83
20240306,145000,1658999020,5680,5680,5680,5680,36
20240306,144900,1658794540,5710,5680,5710,5680,44
20240306,144800,1658544320,5680,5680,5680,5680,37
20240306,144700,1658334160,5700,5670,5700,5670,705
20240306,144600,1654317200,5670,5670,5670,5670,662
20240306,144500,1650563660,5670,5670,5680,5670,40
20240306,144400,1650336850,5670,5670,5670,5670,33
20240306,144300,1650149740,5680,5670,5680,5670,131
20240306,144200,1649406950,5670,5670,5670,5660,1473
20240306,144100,1641063400,5670,5670,5670,5670,37
20240306,144000,1640853610,5670,5670,5680,5670,94
20240306,143900,1640320450,5660,5660,5660,5660,35
20240306,143800,1640122350,5670,5670,5670,5670,237
20240306,143700,1638778560,5670,5670,5670,5670,120
20240306,143600,1638098160,5670,5680,5680,5670,65
20240306,143500,1637729290,5680,5670,5690,5670,45
20240306,143400,1637473760,5670,5670,5670,5670,34
20240306,143300,1637280980,5670,5670,5670,5660,1214
20240306,143200,1630397770,5670,5680,5700,5670,41
20240306,143100,1630165180,5670,5670,5670,5670,476
20240306,143000,1627466260,5670,5670,5670,5670,38
20240306,142900,1627250800,5680,5670,5680,5670,1123
20240306,142800,1620883380,5680,5680,5680,5680,32
20240306,142700,1620701620,5670,5670,5670,5670,43
20240306,142600,1620457810,5670,5680,5690,5670,4834
20240306,142500,1593001860,5680,5680,5680,5680,36
20240306,142400,1592797380,5680,5670,5680,5670,244
20240306,142300,1591411630,5670,5670,5670,5670,68
20240306,142200,1591026070,5670,5670,5690,5670,34
20240306,142100,1590833270,5690,5680,5690,5670,1236
20240306,142000,1583824740,5680,5670,5680,5670,33
20240306,141900,1583637470,5670,5670,5670,5670,47
20240306,141800,1583370980,5670,5660,5690,5660,34
20240306,141700,1583178380,5690,5670,5690,5660,143
20240306,141600,1582366710,5670,5670,5670,5670,733
20240306,141500,1578210600,5670,5670,5670,5670,33
20240306,141400,1578023490,5680,5670,5680,5660,719
20240306,141300,1573943370,5670,5670,5680,5670,42
20240306,141200,1573705150,5680,5660,5680,5660,271
20240306,141100,1572170130,5660,5660,5660,5660,38
20240306,141000,1571955050,5660,5670,5680,5660,520
20240306,140900,1569003460,5670,5670,5670,5670,3
20240306,140800,1568986450,5680,5680,5680,5680,100
20240306,140700,1568418450,5670,5670,5670,5670,54
20240306,140600,1568112270,5670,5670,5670,5670,400
20240306,140500,1565844270,5670,5680,5680,5670,88
20240306,140400,1565345290,5670,5670,5670,5670,100
20240306,140300,1564778290,5670,5670,5670,5670,3
20240306,140200,1564761280,5670,5670,5670,5670,0
20240306,140100,1564761280,5670,5670,5670,5670,0
20240306,140000,1564761280,5670,5670,5670,5670,137
20240306,135900,1563984490,5680,5680,5680,5680,602
20240306,135800,1560565130,5680,5680,5680,5680,0
20240306,135700,1560565130,5680,5680,5680,5680,3
20240306,135600,1560548090,5680,5680,5680,5680,3
20240306,135500,1560531050,5680,5680,5680,5680,0
20240306,135400,1560531050,5680,5680,5680,5680,0
20240306,135300,1560531050,5680,5680,5680,5680,203
20240306,135200,1559378010,5680,5680,5680,5680,103
20240306,135100,1558792970,5680,5670,5680,5670,183
20240306,135000,1557753880,5680,5670,5680,5670,5
20240306,134900,1557725490,5660,5660,5660,5660,151
20240306,134800,1556870830,5670,5670,5670,5670,0
20240306,134700,1556870830,5670,5670,5670,5670,30
20240306,134600,1556700730,5670,5670,5670,5670,148
20240306,134500,1555861570,5670,5680,5680,5670,640
20240306,134400,1552230350,5680,5670,5680,5670,581
20240306,134300,1548936070,5680,5680,5680,5680,1
20240306,134200,1548930390,5670,5670,5670,5670,681
20240306,134100,1545069120,5670,5670,5670,5670,7
20240306,134000,1545029430,5680,5680,5680,5680,383
20240306,133900,1542853990,5680,5680,5680,5680,56
20240306,133800,1542535910,5680,5680,5680,5680,0
20240306,133700,1542535910,5680,5680,5680,5680,5
20240306,133600,1542507510,5680,5680,5680,5680,1
20240306,133500,1542501830,5680,5680,5680,5680,2
20240306,133400,1542490470,5680,5690,5690,5680,49
20240306,133300,1542211720,5690,5690,5690,5690,9
20240306,133200,1542160510,5700,5680,5700,5680,117
20240306,133100,1541494600,5680,5690,5690,5680,77
20240306,133000,1541056490,5690,5690,5690,5690,1
20240306,132900,1541050800,5680,5680,5680,5680,3
20240306,132800,1541033760,5670,5670,5670,5670,0
20240306,132700,1541033760,5670,5670,5670,5670,20
20240306,132600,1540920360,5670,5670,5670,5670,5
20240306,132500,1540892010,5660,5680,5680,5660,2000
20240306,132400,1529567990,5670,5690,5700,5670,1941
20240306,132300,1518552340,5680,5680,5680,5680,136
20240306,132200,1517779860,5680,5680,5680,5680,4
20240306,132100,1517757140,5680,5680,5680,5680,0
20240306,132000,1517757140,5680,5680,5680,5680,112
20240306,131900,1517120980,5680,5680,5680,5680,40
20240306,131800,1516893780,5680,5690,5690,5680,93
20240306,131700,1516364640,5690,5690,5690,5690,10
20240306,131600,1516307740,5700,5690,5700,5690,5
20240306,131500,1516279260,5700,5690,5700,5680,7
20240306,131400,1516239470,5690,5680,5690,5680,48
20240306,131300,1515966810,5680,5680,5680,5680,748
20240306,131200,1511718170,5680,5680,5680,5680,0
20240306,131100,1511718170,5680,5680,5700,5680,8
20240306,131000,1511672710,5700,5700,5700,5700,1
20240306,130900,1511667010,5700,5680,5700,5680,95
20240306,130800,1511127390,5680,5680,5680,5680,15
20240306,130700,1511042190,5680,5680,5680,5680,3
20240306,130600,1511025150,5680,5680,5680,5680,0
20240306,130500,1511025150,5680,5680,5680,5680,0
20240306,130400,1511025150,5680,5680,5680,5680,5
20240306,130300,1510996750,5700,5700,5700,5700,0
20240306,130200,1510996750,5700,5700,5700,5690,50
20240306,130100,1510711760,5690,5680,5690,5680,1001
20240306,130000,1505026070,5680,5680,5680,5680,264
20240306,125900,1503526550,5680,5690,5690,5680,2100
20240306,125800,1491592560,5690,5690,5690,5690,795
20240306,125700,1487069010,5690,5690,5690,5690,0
20240306,125600,1487069010,5690,5690,5690,5690,100
20240306,125500,1486500010,5690,5690,5690,5690,86
20240306,125400,1486010670,5690,5690,5690,5690,0
20240306,125300,1486010670,5690,5690,5690,5690,5
20240306,125200,1485982220,5700,5690,5700,5690,603
20240306,125100,1482551120,5700,5700,5700,5700,3
20240306,125000,1482534020,5700,5710,5710,5700,131
20240306,124900,1481786360,5710,5710,5710,5700,8
20240306,124800,1481740740,5710,5700,5710,5690,40
20240306,124700,1481512770,5710,5710,5710,5710,1
20240306,124600,1481507060,5690,5690,5690,5690,13
20240306,124500,1481433090,5690,5690,5690,5690,0
20240306,124400,1481433090,5690,5690,5710,5690,86
20240306,124300,1480943730,5700,5700,5700,5700,223
20240306,124200,1479672630,5710,5690,5710,5690,6
20240306,124100,1479638470,5700,5700,5700,5700,804
20240306,124000,1475055670,5700,5700,5700,5700,60
20240306,123900,1474713670,5710,5710,5710,5710,1
20240306,123800,1474707960,5700,5700,5700,5700,0
20240306,123700,1474707960,5700,5700,5700,5700,104
20240306,123600,1474115160,5700,5700,5700,5700,0
20240306,123500,1474115160,5700,5700,5700,5700,340
20240306,123400,1472177160,5700,5720,5720,5700,2050
20240306,123300,1460484260,5720,5710,5720,5710,378
20240306,123200,1458322140,5710,5710,5710,5710,186
20240306,123100,1457260080,5700,5700,5700,5700,51
20240306,123000,1456969380,5700,5700,5700,5700,5
20240306,122900,1456940880,5700,5700,5700,5700,663
20240306,122800,1453161780,5700,5700,5700,5700,0
20240306,122700,1453161780,5700,5700,5700,5700,0
20240306,122600,1453161780,5700,5700,5700,5700,4
20240306,122500,1453138980,5710,5710,5710,5710,391
20240306,122400,1450906370,5710,5710,5710,5710,0
20240306,122300,1450906370,5710,5700,5710,5700,436
20240306,122200,1448420970,5690,5690,5690,5690,3
20240306,122100,1448403900,5690,5690,5690,5690,0
20240306,122000,1448403900,5690,5690,5690,5690,305
20240306,121900,1446668450,5690,5690,5690,5690,13
20240306,121800,1446594480,5700,5700,5700,5700,0
20240306,121700,1446594480,5700,5700,5700,5700,170
20240306,121600,1445625480,5700,5700,5700,5700,328
20240306,121500,1443755880,5700,5700,5700,5700,105
20240306,121400,1443157380,5710,5710,5710,5710,0
20240306,121300,1443157380,5710,5710,5710,5710,101
20240306,121200,1442580670,5710,5710,5710,5710,51
20240306,121100,1442289460,5710,5710,5710,5710,7
20240306,121000,1442249490,5710,5700,5710,5700,522
20240306,120900,1439272620,5700,5700,5700,5700,1
20240306,120800,1439266920,5700,5690,5700,5690,301
20240306,120700,1437551550,5680,5690,5690,5680,169
20240306,120600,1436589990,5680,5680,5680,5680,0
20240306,120500,1436589990,5680,5680,5680,5680,40
20240306,120400,1436362790,5680,5680,5680,5680,454
20240306,120300,1433784070,5690,5690,5690,5690,0
20240306,120200,1433784070,5690,5680,5690,5680,46
20240306,120100,1433522340,5680,5680,5680,5680,7
20240306,120000,1433482580,5680,5680,5680,5680,1
20240306,115900,1433476900,5680,5690,5690,5680,26
20240306,115800,1433328990,5690,5690,5690,5690,0
20240306,115700,1433328990,5690,5690,5690,5690,100
20240306,115600,1432759990,5690,5680,5690,5680,233
20240306,115500,1431434270,5690,5690,5690,5690,47
20240306,115400,1431166840,5680,5680,5680,5680,0
20240306,115300,1431166840,5680,5680,5680,5680,0
20240306,115200,1431166840,5680,5680,5680,5680,38
20240306,115100,1430951000,5680,5690,5690,5680,100
20240306,115000,1430382500,5690,5690,5690,5690,10
20240306,114900,1430325600,5680,5680,5680,5680,1089
20240306,114800,1424140080,5670,5670,5670,5670,4
20240306,114700,1424117400,5680,5680,5680,5680,0
20240306,114600,1424117400,5680,5680,5680,5680,5
20240306,114500,1424089000,5690,5690,5690,5690,186
20240306,114400,1423030660,5700,5700,5700,5700,1
20240306,114300,1423024960,5690,5690,5690,5690,200
20240306,114200,1421886960,5690,5690,5690,5690,204
20240306,114100,1420726200,5680,5680,5680,5680,605
20240306,114000,1417289800,5680,5680,5680,5680,1
20240306,113900,1417284120,5680,5680,5680,5680,41
20240306,113800,1417051240,5680,5680,5680,5680,0
20240306,113700,1417051240,5680,5680,5680,5680,3
20240306,113600,1417034200,5690,5690,5690,5690,1
20240306,113500,1417028510,5670,5670,5670,5670,0
20240306,113400,1417028510,5670,5670,5670,5670,5
20240306,113300,1417000160,5690,5670,5690,5670,639
20240306,113200,1413370640,5670,5670,5670,5660,2336
20240306,113100,1400147350,5690,5680,5690,5670,164
20240306,113000,1399217340,5680,5690,5690,5680,78
20240306,112900,1398774290,5680,5680,5680,5680,63
20240306,112800,1398416450,5700,5700,5700,5700,111
20240306,112700,1397783750,5700,5690,5700,5680,439
20240306,112600,1395289560,5690,5680,5690,5680,9
20240306,112500,1395238380,5690,5690,5690,5690,1
20240306,112400,1395232690,5690,5690,5690,5690,180
20240306,112300,1394208490,5690,5670,5690,5670,7
20240306,112200,1394168760,5690,5680,5690,5680,139
20240306,112100,1393377870,5690,5690,5690,5690,0
20240306,112000,1393377870,5690,5690,5690,5690,10
20240306,111900,1393320970,5690,5690,5690,5690,20
20240306,111800,1393207170,5690,5680,5700,5670,1506
20240306,111700,1384662680,5700,5690,5700,5690,3
20240306,111600,1384645590,5670,5690,5690,5670,1501
20240306,111500,1376131120,5690,5690,5690,5690,0
20240306,111400,1376131120,5690,5690,5690,5690,3
20240306,111300,1376114050,5690,5690,5690,5690,93
20240306,111200,1375584880,5690,5690,5690,5690,1585
20240306,111100,1366566230,5690,5690,5690,5690,400
20240306,111000,1364290230,5690,5710,5710,5690,179
20240306,110900,1363268160,5710,5710,5710,5710,0
20240306,110800,1363268160,5710,5700,5710,5700,341
20240306,110700,1361323490,5700,5700,5700,5700,4
20240306,110600,1361300690,5700,5700,5700,5700,429
20240306,110500,1358855390,5710,5710,5710,5690,626
20240306,110400,1355290910,5720,5720,5720,5720,230
20240306,110300,1353975310,5720,5720,5720,5720,997
20240306,110200,1348272470,5720,5720,5720,5720,319
20240306,110100,1346447790,5710,5700,5710,5700,6
20240306,110000,1346413580,5710,5710,5710,5710,1
20240306,105900,1346407870,5700,5710,5710,5690,16282
20240306,105800,1253757520,5710,5710,5710,5710,594
20240306,105700,1250365780,5710,5710,5710,5710,0
20240306,105600,1250365780,5710,5700,5710,5700,5
20240306,105500,1250337270,5700,5700,5700,5700,2
20240306,105400,1250325870,5700,5700,5700,5700,41
20240306,105300,1250092170,5700,5700,5700,5700,58
20240306,105200,1249761570,5700,5700,5700,5700,3
20240306,105100,1249744470,5700,5700,5700,5700,391
20240306,105000,1247515770,5690,5690,5690,5690,298
20240306,104900,1245820150,5690,5700,5700,5690,15
20240306,104800,1245734700,5700,5700,5700,5700,1
20240306,104700,1245729000,5700,5700,5700,5700,1
20240306,104600,1245723300,5700,5700,5700,5700,1066
20240306,104500,1239647100,5700,5700,5700,5700,150
20240306,104400,1238792100,5700,5690,5700,5690,58
20240306,104300,1238462060,5700,5700,5700,5700,220
20240306,104200,1237208060,5700,5700,5700,5700,6
20240306,104100,1237173860,5700,5700,5700,5700,68
20240306,104000,1236786260,5700,5710,5710,5700,946
20240306,103900,1231385330,5710,5710,5710,5710,92
20240306,103800,1230860010,5710,5710,5720,5710,48
20240306,103700,1230585530,5710,5720,5720,5710,64
20240306,103600,1230219760,5720,5710,5720,5710,10
20240306,103500,1230162570,5720,5700,5720,5700,532
20240306,103400,1227124370,5700,5700,5710,5670,1300
20240306,103300,1219708990,5700,5700,5720,5620,12474
20240306,103200,1149003640,5700,5720,5720,5700,1544
20240306,103100,1140186410,5730,5740,5740,5730,144
20240306,103000,1139361270,5740,5730,5740,5730,2007
20240306,102900,1127861120,5740,5740,5740,5740,0
20240306,102800,1127861120,5740,5740,5740,5740,654
20240306,102700,1124107160,5750,5740,5750,5740,606
20240306,102600,1120627710,5750,5750,5750,5750,3
20240306,102500,1120610460,5750,5750,5750,5750,193
20240306,102400,1119500710,5740,5730,5740,5730,1777
20240306,102300,1109300770,5740,5740,5740,5740,89
20240306,102200,1108789910,5730,5730,5730,5730,4
20240306,102100,1108766990,5730,5730,5730,5730,69
20240306,102000,1108371620,5730,5730,5730,5730,86
20240306,101900,1107878840,5730,5740,5740,5730,300
20240306,101800,1106157370,5750,5750,5750,5740,153
20240306,101700,1105277680,5750,5740,5750,5740,1324
20240306,101600,1097668680,5740,5740,5740,5740,50
20240306,101500,1097381680,5750,5750,5750,5740,858
20240306,101400,1092448230,5760,5750,5760,5750,480
20240306,101300,1089685500,5750,5750,5750,5750,915
20240306,101200,1084424250,5750,5730,5750,5730,1671
20240306,101100,1074834630,5730,5740,5740,5730,434
20240306,101000,1072347710,5730,5730,5740,5730,1107
20240306,100900,1066004470,5730,5740,5740,5730,507
20240306,100800,1063097340,5740,5750,5750,5740,107
20240306,100700,1062482990,5750,5750,5760,5750,429
20240306,100600,1060015020,5760,5760,5760,5750,513
20240306,100500,1057062850,5760,5750,5760,5750,651
20240306,100400,1053319300,5750,5730,5750,5720,2068
20240306,100300,1041440370,5740,5750,5750,5720,985
20240306,100200,1035783920,5750,5760,5760,5750,331
20240306,100100,1033880270,5770,5760,5780,5760,838
20240306,100000,1029043780,5780,5770,5780,5760,234
20240306,095900,1027692720,5770,5780,5790,5770,295
20240306,095800,1025986330,5790,5770,5790,5750,15202
20240306,095700,938524690,5770,5790,5800,5770,1596
20240306,095600,929292640,5790,5770,5790,5770,869
20240306,095500,924261200,5800,5790,5810,5760,22521
20240306,095400,793902070,5780,5710,5780,5710,28529
20240306,095300,629999300,5720,5710,5720,5700,3758
20240306,095200,608538410,5700,5700,5700,5700,2960
20240306,095100,591666410,5700,5690,5700,5690,2539
20240306,095000,577209480,5690,5690,5690,5690,0
20240306,094900,577209480,5690,5710,5720,5690,1261
20240306,094800,570030930,5700,5700,5700,5700,0
20240306,094700,570030930,5700,5700,5700,5700,58
20240306,094600,569700330,5720,5710,5720,5710,1345
20240306,094500,562006980,5710,5720,5730,5710,682
20240306,094400,558105120,5730,5730,5730,5710,2078
20240306,094300,546219290,5730,5710,5730,5710,5477
20240306,094200,514857700,5710,5700,5710,5700,10310
20240306,094100,456077050,5700,5700,5710,5690,555
20240306,094000,452914280,5700,5700,5700,5700,1402
20240306,093900,444922880,5700,5700,5700,5700,100
20240306,093800,444352880,5700,5690,5700,5670,5718
20240306,093700,411772080,5680,5680,5680,5670,2071
20240306,093600,400010600,5680,5680,5680,5670,451
20240306,093500,397451920,5680,5680,5680,5680,0
20240306,093400,397451920,5680,5680,5680,5680,201
20240306,093300,396310240,5670,5670,5670,5670,123
20240306,093200,395612830,5680,5680,5680,5680,491
20240306,093100,392823950,5680,5680,5680,5680,108
20240306,093000,392210510,5690,5690,5700,5680,27
20240306,092900,392056960,5700,5690,5700,5690,10
20240306,092800,391999970,5700,5670,5700,5670,1394
20240306,092700,384054490,5680,5730,5730,5680,3540
20240306,092600,363833630,5720,5690,5720,5690,5670
20240306,092500,331452770,5700,5670,5700,5670,5184
20240306,092400,301974360,5670,5670,5670,5670,67
20240306,092300,301594470,5670,5670,5670,5670,41
20240306,092200,301362000,5670,5670,5670,5660,2049
20240306,092100,289744360,5670,5680,5680,5670,709
20240306,092000,285717290,5680,5670,5690,5670,97
20240306,091900,285166870,5690,5670,5690,5670,1342
20240306,091800,277557700,5690,5700,5700,5690,517
20240306,091700,274613510,5700,5690,5700,5690,73
20240306,091600,274198130,5710,5690,5710,5690,1863
20240306,091500,263574770,5700,5660,5700,5650,22479
20240306,091400,135830950,5650,5610,5650,5610,2550
20240306,091300,121467800,5610,5620,5620,5610,951
20240306,091200,116129670,5630,5620,5630,5610,546
20240306,091100,113060130,5620,5620,5620,5620,1584
20240306,091000,104158050,5650,5650,5650,5630,3826
20240306,090900,82580040,5650,5650,5650,5640,1823
20240306,090800,72292520,5650,5640,5650,5630,2068
20240306,090700,60627590,5630,5630,5640,5610,911
20240306,090600,55501590,5630,5610,5630,5570,2006
20240306,090500,44238340,5610,5610,5620,5610,285
20240306,090400,42639480,5600,5600,5610,5550,1266
20240306,090300,35565490,5600,5630,5630,5600,651
20240306,090200,31913120,5610,5590,5640,5590,2224
20240306,090100,19450660,5590,5560,5600,5560,672
20240306,090000,15705490,5590,5560,5590,5560,2820