stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183400,2539787425,2175,2175,2175,2175,15480
20240307,183300,2539787425,2175,2175,2175,2175,0
20240307,183200,2539787425,2175,2175,2175,2175,0
20240307,183100,2539787425,2175,2175,2175,2175,0
20240307,183000,2539787425,2175,2175,2175,2175,0
20240307,182900,2539787425,2175,2175,2175,2175,0
20240307,182800,2539787425,2175,2175,2175,2175,0
20240307,182700,2539787425,2175,2175,2175,2175,0
20240307,182600,2539787425,2175,2175,2175,2175,0
20240307,182500,2539787425,2175,2175,2175,2175,0
20240307,182400,2539787425,2175,2175,2175,2175,0
20240307,182300,2539787425,2175,2175,2175,2175,0
20240307,182200,2539787425,2175,2175,2175,2175,0
20240307,182100,2539787425,2175,2175,2175,2175,0
20240307,182000,2539787425,2175,2175,2175,2175,0
20240307,181900,2539787425,2175,2175,2175,2175,0
20240307,181800,2539787425,2175,2175,2175,2175,0
20240307,181700,2539787425,2175,2175,2175,2175,0
20240307,181600,2539787425,2175,2175,2175,2175,0
20240307,181500,2539787425,2175,2175,2175,2175,0
20240307,181400,2539787425,2175,2175,2175,2175,0
20240307,181300,2539787425,2175,2175,2175,2175,0
20240307,181200,2539787425,2175,2175,2175,2175,0
20240307,181100,2539787425,2175,2175,2175,2175,0
20240307,181000,2539787425,2175,2175,2175,2175,0
20240307,180900,2539787425,2175,2175,2175,2175,0
20240307,180800,2539787425,2175,2175,2175,2175,0
20240307,180700,2539787425,2175,2175,2175,2175,0
20240307,180600,2539787425,2175,2175,2175,2175,0
20240307,180500,2539787425,2175,2175,2175,2175,0
20240307,180400,2539787425,2175,2175,2175,2175,15480
20240307,180300,2539787425,2175,2175,2175,2175,0
20240307,180200,2539787425,2175,2175,2175,2175,0
20240307,180100,2539787425,2175,2175,2175,2175,0
20240307,180000,2539787425,2175,2175,2175,2175,0
20240307,175900,2539787425,2175,2175,2175,2175,0
20240307,175800,2539787425,2175,2175,2175,2175,0
20240307,175700,2539787425,2175,2175,2175,2175,0
20240307,175600,2539787425,2175,2175,2175,2175,0
20240307,175500,2539787425,2175,2175,2175,2175,0
20240307,175400,2539787425,2175,2175,2175,2175,0
20240307,175300,2539787425,2175,2175,2175,2175,0
20240307,175200,2539787425,2175,2175,2175,2175,0
20240307,175100,2539787425,2175,2175,2175,2175,0
20240307,175000,2539787425,2175,2175,2175,2175,0
20240307,174900,2539787425,2175,2175,2175,2175,0
20240307,174800,2539787425,2175,2175,2175,2175,0
20240307,174700,2539787425,2175,2175,2175,2175,0
20240307,174600,2539787425,2175,2175,2175,2175,0
20240307,174500,2539787425,2175,2175,2175,2175,0
20240307,174400,2539787425,2175,2175,2175,2175,0
20240307,174300,2539787425,2175,2175,2175,2175,0
20240307,174200,2539787425,2175,2175,2175,2175,0
20240307,174100,2539787425,2175,2175,2175,2175,0
20240307,174000,2539787425,2175,2175,2175,2175,0
20240307,173900,2539787425,2175,2175,2175,2175,0
20240307,173800,2539787425,2175,2175,2175,2175,0
20240307,173700,2539787425,2175,2175,2175,2175,0
20240307,173600,2539787425,2175,2175,2175,2175,0
20240307,173500,2539787425,2175,2175,2175,2175,0
20240307,173400,2539787425,2175,2175,2175,2175,15480
20240307,173300,2539787425,2175,2175,2175,2175,0
20240307,173200,2539787425,2175,2175,2175,2175,0
20240307,173100,2539787425,2175,2175,2175,2175,0
20240307,173000,2539787425,2175,2175,2175,2175,0
20240307,172900,2539787425,2175,2175,2175,2175,0
20240307,172800,2539787425,2175,2175,2175,2175,0
20240307,172700,2539787425,2175,2175,2175,2175,0
20240307,172600,2539787425,2175,2175,2175,2175,0
20240307,172500,2539787425,2175,2175,2175,2175,0
20240307,172400,2539787425,2175,2175,2175,2175,0
20240307,172300,2539787425,2175,2175,2175,2175,0
20240307,172200,2539787425,2175,2175,2175,2175,0
20240307,172100,2539787425,2175,2175,2175,2175,0
20240307,172000,2539787425,2175,2175,2175,2175,0
20240307,171900,2539787425,2175,2175,2175,2175,0
20240307,171800,2539787425,2175,2175,2175,2175,0
20240307,171700,2539787425,2175,2175,2175,2175,0
20240307,171600,2539787425,2175,2175,2175,2175,0
20240307,171500,2539787425,2175,2175,2175,2175,0
20240307,171400,2539787425,2175,2175,2175,2175,0
20240307,171300,2539787425,2175,2175,2175,2175,0
20240307,171200,2539787425,2175,2175,2175,2175,0
20240307,171100,2539787425,2175,2175,2175,2175,0
20240307,171000,2539787425,2175,2175,2175,2175,0
20240307,170900,2539787425,2175,2175,2175,2175,0
20240307,170800,2539787425,2175,2175,2175,2175,0
20240307,170700,2539787425,2175,2175,2175,2175,0
20240307,170600,2539787425,2175,2175,2175,2175,0
20240307,170500,2539787425,2175,2175,2175,2175,0
20240307,170400,2539787425,2175,2175,2175,2175,15480
20240307,170300,2539787425,2175,2175,2175,2175,0
20240307,170200,2539787425,2175,2175,2175,2175,0
20240307,170100,2539787425,2175,2175,2175,2175,0
20240307,170000,2539787425,2175,2175,2175,2175,0
20240307,165900,2539787425,2175,2175,2175,2175,0
20240307,165800,2539787425,2175,2175,2175,2175,0
20240307,165700,2539787425,2175,2175,2175,2175,0
20240307,165600,2539787425,2175,2175,2175,2175,0
20240307,165500,2539787425,2175,2175,2175,2175,0
20240307,165400,2539787425,2175,2175,2175,2175,0
20240307,165300,2539787425,2175,2175,2175,2175,0
20240307,165200,2539787425,2175,2175,2175,2175,0
20240307,165100,2539787425,2175,2175,2175,2175,0
20240307,165000,2539787425,2175,2175,2175,2175,0
20240307,164900,2539787425,2175,2175,2175,2175,0
20240307,164800,2539787425,2175,2175,2175,2175,0
20240307,164700,2539787425,2175,2175,2175,2175,0
20240307,164600,2539787425,2175,2175,2175,2175,0
20240307,164500,2539787425,2175,2175,2175,2175,0
20240307,164400,2539787425,2175,2175,2175,2175,0
20240307,164300,2539787425,2175,2175,2175,2175,0
20240307,164200,2539787425,2175,2175,2175,2175,0
20240307,164100,2539787425,2175,2175,2175,2175,0
20240307,164000,2539787425,2175,2175,2175,2175,0
20240307,163900,2539787425,2175,2175,2175,2175,0
20240307,163800,2539787425,2175,2175,2175,2175,0
20240307,163700,2539787425,2175,2175,2175,2175,0
20240307,163600,2539787425,2175,2175,2175,2175,0
20240307,163500,2539787425,2175,2175,2175,2175,0
20240307,163400,2539787425,2175,2175,2175,2175,15480
20240307,163300,2539787425,2175,2175,2175,2175,0
20240307,163200,2539787425,2175,2175,2175,2175,0
20240307,163100,2539787425,2175,2175,2175,2175,0
20240307,163000,2539787425,2175,2175,2175,2175,0
20240307,162900,2539787425,2175,2175,2175,2175,0
20240307,162800,2539787425,2175,2175,2175,2175,0
20240307,162700,2539787425,2175,2175,2175,2175,0
20240307,162600,2539787425,2175,2175,2175,2175,0
20240307,162500,2539787425,2175,2175,2175,2175,0
20240307,162400,2539787425,2175,2175,2175,2175,0
20240307,162300,2539787425,2175,2175,2175,2175,0
20240307,162200,2539787425,2175,2175,2175,2175,0
20240307,162100,2539787425,2175,2175,2175,2175,0
20240307,162000,2539787425,2175,2175,2175,2175,0
20240307,161900,2539787425,2175,2175,2175,2175,0
20240307,161800,2539787425,2175,2175,2175,2175,0
20240307,161700,2539787425,2175,2175,2175,2175,0
20240307,161600,2539787425,2175,2175,2175,2175,0
20240307,161500,2539787425,2175,2175,2175,2175,0
20240307,161400,2539787425,2175,2175,2175,2175,0
20240307,161300,2539787425,2175,2175,2175,2175,0
20240307,161200,2539787425,2175,2175,2175,2175,0
20240307,161100,2539787425,2175,2175,2175,2175,0
20240307,161000,2539787425,2175,2175,2175,2175,0
20240307,160900,2539787425,2175,2175,2175,2175,0
20240307,160800,2539787425,2175,2175,2175,2175,0
20240307,160700,2539787425,2175,2175,2175,2175,0
20240307,160600,2539787425,2175,2175,2175,2175,0
20240307,160500,2539787425,2175,2175,2175,2175,0
20240307,160400,2539787425,2175,2175,2175,2175,15480
20240307,160300,2539787425,2175,2175,2175,2175,0
20240307,160200,2539787425,2175,2175,2175,2175,0
20240307,160100,2539787425,2175,2175,2175,2175,0
20240307,160000,2539787425,2175,2175,2175,2175,0
20240307,155900,2539787425,2175,2175,2175,2175,0
20240307,155800,2539787425,2175,2175,2175,2175,0
20240307,155700,2539787425,2175,2175,2175,2175,0
20240307,155600,2539787425,2175,2175,2175,2175,0
20240307,155500,2539787425,2175,2175,2175,2175,0
20240307,155400,2539787425,2175,2175,2175,2175,0
20240307,155300,2539787425,2175,2175,2175,2175,0
20240307,155200,2539787425,2175,2175,2175,2175,0
20240307,155100,2539787425,2175,2175,2175,2175,0
20240307,155000,2539787425,2175,2175,2175,2175,0
20240307,154900,2539787425,2175,2175,2175,2175,0
20240307,154800,2539787425,2175,2175,2175,2175,0
20240307,154700,2539787425,2175,2175,2175,2175,0
20240307,154600,2539787425,2175,2175,2175,2175,0
20240307,154500,2539787425,2175,2175,2175,2175,0
20240307,154400,2539787425,2175,2175,2175,2175,0
20240307,154300,2539787425,2175,2175,2175,2175,0
20240307,154200,2539787425,2175,2175,2175,2175,0
20240307,154100,2539787425,2175,2175,2175,2175,0
20240307,154000,2539787425,2175,2175,2175,2175,0
20240307,153900,2539787425,2175,2175,2175,2175,0
20240307,153800,2539787425,2175,2175,2175,2175,0
20240307,153700,2539787425,2175,2175,2175,2175,0
20240307,153600,2539787425,2175,2175,2175,2175,0
20240307,153500,2539787425,2175,2175,2175,2175,0
20240307,153400,2539787425,2175,2175,2175,2175,15480
20240307,153300,2539787425,2175,2175,2175,2175,0
20240307,153200,2539787425,2175,2175,2175,2175,0
20240307,153100,2539787425,2175,2175,2175,2175,0
20240307,153000,2539787425,2175,2175,2175,2175,15480
20240307,152900,2506118425,2185,2185,2185,2185,0
20240307,152800,2506118425,2185,2185,2185,2185,0
20240307,152700,2506118425,2185,2185,2185,2185,0
20240307,152600,2506118425,2185,2185,2185,2185,0
20240307,152500,2506118425,2185,2185,2185,2185,0
20240307,152400,2506118425,2185,2185,2185,2185,0
20240307,152300,2506118425,2185,2185,2185,2185,0
20240307,152200,2506118425,2185,2185,2185,2185,0
20240307,152100,2506118425,2185,2185,2185,2185,0
20240307,152000,2506118425,2185,2185,2185,2185,0
20240307,151900,2506118425,2185,2180,2185,2175,4787
20240307,151800,2495686045,2185,2185,2185,2180,556
20240307,151700,2494471640,2185,2185,2185,2180,2933
20240307,151600,2488067690,2185,2180,2185,2180,591
20240307,151500,2486779295,2185,2180,2185,2180,1177
20240307,151400,2484211995,2180,2180,2180,2175,6758
20240307,151300,2469482125,2180,2180,2180,2180,5112
20240307,151200,2458337965,2180,2185,2185,2180,2392
20240307,151100,2453123375,2185,2185,2190,2185,4412
20240307,151000,2443482895,2190,2185,2190,2185,557
20240307,150900,2442263560,2190,2180,2190,2180,6026
20240307,150800,2429096725,2180,2180,2185,2180,2452
20240307,150700,2423750865,2185,2185,2185,2180,3848
20240307,150600,2415359740,2180,2180,2180,2180,2406
20240307,150500,2410114660,2180,2185,2185,2180,1939
20240307,150400,2405878025,2180,2185,2185,2180,716
20240307,150300,2404313590,2185,2190,2190,2180,475
20240307,150200,2403275470,2185,2190,2190,2185,3556
20240307,150100,2395502980,2190,2185,2190,2180,5167
20240307,150000,2384204310,2180,2185,2185,2180,2017
20240307,145900,2379807240,2180,2185,2185,2175,609
20240307,145800,2378482650,2185,2180,2185,2175,3724
20240307,145700,2370368110,2185,2175,2185,2175,1130
20240307,145600,2367905440,2180,2180,2180,2180,63
20240307,145500,2367768100,2180,2180,2180,2175,1606
20240307,145400,2364268790,2175,2180,2180,2175,1752
20240307,145300,2360457695,2180,2175,2180,2175,19
20240307,145200,2360416335,2180,2175,2180,2175,14
20240307,145100,2360385875,2175,2170,2175,2170,646
20240307,145000,2358981065,2170,2170,2185,2170,2840
20240307,144900,2352797975,2165,2180,2185,2165,11549
20240307,144800,2327717915,2180,2180,2180,2175,2767
20240307,144700,2321696745,2185,2185,2185,2180,568
20240307,144600,2320458145,2185,2180,2185,2180,2419
20240307,144500,2315173145,2185,2175,2185,2175,1305
20240307,144400,2312329570,2180,2180,2180,2170,588
20240307,144300,2311048765,2180,2185,2185,2170,15715
20240307,144200,2276877110,2185,2185,2210,2185,69286
20240307,144100,2124623225,2185,2190,2195,2180,3928
20240307,144000,2116025520,2190,2175,2190,2175,4406
20240307,143900,2106397010,2175,2170,2175,2170,11
20240307,143800,2106373110,2175,2175,2175,2175,307
20240307,143700,2105705385,2165,2170,2175,2165,2794
20240307,143600,2099646255,2175,2170,2175,2170,1191
20240307,143500,2097061780,2170,2170,2170,2170,697
20240307,143400,2095549290,2165,2165,2165,2165,550
20240307,143300,2094358540,2165,2165,2165,2165,239
20240307,143200,2093841105,2165,2165,2165,2165,3727
20240307,143100,2085772150,2165,2165,2165,2165,2377
20240307,143000,2080625945,2165,2160,2165,2160,7
20240307,142900,2080610820,2160,2170,2170,2160,96
20240307,142800,2080402660,2170,2175,2180,2170,744
20240307,142700,2078785680,2175,2175,2175,2175,593
20240307,142600,2077495905,2175,2170,2175,2170,1336
20240307,142500,2074596765,2170,2160,2170,2160,710
20240307,142400,2073063135,2160,2175,2175,2160,49
20240307,142300,2072956860,2175,2160,2175,2160,8530
20240307,142200,2054531595,2160,2165,2165,2160,488
20240307,142100,2053476860,2165,2170,2175,2165,5130
20240307,142000,2042329945,2170,2165,2175,2165,881
20240307,141900,2040418075,2165,2190,2190,2165,1044
20240307,141800,2038143765,2190,2170,2195,2165,27276
20240307,141700,1978591970,2170,2155,2170,2155,2892
20240307,141600,1972326920,2155,2155,2155,2155,2438
20240307,141500,1967073030,2155,2150,2155,2150,2108
20240307,141400,1962533065,2150,2150,2150,2150,59
20240307,141300,1962406215,2150,2150,2150,2140,916
20240307,141200,1960442395,2150,2150,2150,2150,74
20240307,141100,1960283295,2150,2150,2150,2150,59
20240307,141000,1960156445,2150,2155,2155,2150,710
20240307,140900,1958629635,2155,2145,2155,2145,2997
20240307,140800,1952188990,2145,2150,2150,2145,412
20240307,140700,1951305105,2150,2145,2150,2145,114
20240307,140600,1951060555,2145,2145,2145,2145,241
20240307,140500,1950543610,2145,2145,2145,2145,439
20240307,140400,1949601955,2145,2145,2145,2145,59
20240307,140300,1949475400,2145,2145,2145,2145,59
20240307,140200,1949348845,2145,2145,2145,2145,59
20240307,140100,1949222290,2145,2145,2145,2145,79
20240307,140000,1949052835,2145,2150,2150,2145,111
20240307,135900,1948814240,2150,2150,2150,2150,2
20240307,135800,1948809940,2150,2140,2150,2140,477
20240307,135700,1947789115,2135,2135,2135,2135,521
20240307,135600,1946676780,2135,2135,2135,2135,150
20240307,135500,1946356530,2135,2135,2150,2135,268
20240307,135400,1945784335,2140,2140,2140,2140,2793
20240307,135300,1939807315,2145,2145,2145,2145,1
20240307,135200,1939805170,2145,2145,2145,2145,1
20240307,135100,1939803025,2150,2150,2150,2150,4
20240307,135000,1939794425,2150,2150,2150,2150,2
20240307,134900,1939790125,2150,2145,2150,2145,313
20240307,134800,1939118735,2145,2145,2145,2145,0
20240307,134700,1939118735,2145,2145,2145,2145,2430
20240307,134600,1933906385,2140,2140,2140,2140,21
20240307,134500,1933861445,2135,2135,2135,2135,401
20240307,134400,1933005310,2135,2140,2140,2135,986
20240307,134300,1930897830,2140,2140,2140,2140,0
20240307,134200,1930897830,2140,2140,2140,2140,50
20240307,134100,1930790830,2140,2140,2140,2140,40
20240307,134000,1930705230,2145,2145,2145,2145,3
20240307,133900,1930698795,2145,2145,2145,2145,0
20240307,133800,1930698795,2145,2145,2145,2145,0
20240307,133700,1930698795,2145,2145,2145,2145,0
20240307,133600,1930698795,2145,2145,2145,2145,2
20240307,133500,1930694505,2145,2145,2145,2145,0
20240307,133400,1930694505,2145,2145,2145,2135,5002
20240307,133300,1920014515,2145,2145,2145,2145,0
20240307,133200,1920014515,2145,2145,2145,2145,601
20240307,133100,1918725370,2150,2145,2150,2145,943
20240307,133000,1916701965,2145,2145,2145,2145,700
20240307,132900,1915200465,2145,2135,2145,2135,2965
20240307,132800,1908862960,2135,2135,2135,2135,7
20240307,132700,1908848015,2145,2135,2145,2135,2013
20240307,132600,1904550240,2140,2140,2140,2140,2799
20240307,132500,1898560380,2135,2135,2135,2135,2106
20240307,132400,1894064070,2135,2140,2140,2135,1666
20240307,132300,1890500540,2140,2150,2150,2140,127
20240307,132200,1890228490,2150,2150,2150,2150,5
20240307,132100,1890217740,2150,2140,2150,2140,21
20240307,132000,1890172780,2145,2145,2145,2145,110
20240307,131900,1889936830,2145,2145,2145,2145,0
20240307,131800,1889936830,2145,2145,2145,2145,1209
20240307,131700,1887343525,2150,2150,2155,2150,1110
20240307,131600,1884957015,2155,2155,2155,2150,113
20240307,131500,1884714000,2155,2155,2155,2150,22
20240307,131400,1884666595,2155,2155,2155,2155,128
20240307,131300,1884390755,2155,2155,2155,2155,291
20240307,131200,1883763650,2155,2155,2155,2155,100
20240307,131100,1883548150,2155,2160,2165,2155,1192
20240307,131000,1880974370,2160,2140,2160,2140,2480
20240307,130900,1875635200,2150,2150,2150,2150,100
20240307,130800,1875420200,2155,2155,2155,2155,1554
20240307,130700,1872071330,2155,2150,2155,2150,1047
20240307,130600,1869815280,2150,2150,2150,2150,3
20240307,130500,1869808830,2150,2140,2150,2140,1602
20240307,130400,1866373335,2140,2140,2140,2140,166
20240307,130300,1866018095,2140,2140,2140,2140,937
20240307,130200,1864012915,2140,2140,2140,2140,100
20240307,130100,1863798915,2140,2140,2140,2140,65
20240307,130000,1863659815,2140,2140,2140,2140,152
20240307,125900,1863334535,2140,2140,2140,2140,167
20240307,125800,1862977155,2135,2140,2140,2135,200
20240307,125700,1862549270,2140,2140,2145,2140,1707
20240307,125600,1858896285,2140,2145,2145,2140,32
20240307,125500,1858827800,2140,2155,2155,2140,642
20240307,125400,1857453720,2145,2150,2150,2145,8
20240307,125300,1857436535,2155,2155,2155,2155,0
20240307,125200,1857436535,2155,2155,2155,2155,50
20240307,125100,1857328785,2155,2155,2155,2145,709
20240307,125000,1855806665,2145,2150,2150,2145,1040
20240307,124900,1853574840,2155,2150,2155,2150,17
20240307,124800,1853538230,2150,2150,2150,2150,133
20240307,124700,1853252280,2155,2155,2155,2155,1
20240307,124600,1853250125,2160,2160,2160,2160,100
20240307,124500,1853034125,2160,2140,2160,2140,281
20240307,124400,1852428100,2140,2140,2140,2140,100
20240307,124300,1852214100,2140,2140,2140,2140,2
20240307,124200,1852209820,2140,2140,2140,2140,263
20240307,124100,1851647000,2140,2140,2140,2140,1
20240307,124000,1851644860,2140,2130,2160,2130,12889
20240307,123900,1823995785,2130,2145,2145,2130,2479
20240307,123800,1818715275,2150,2135,2150,2130,2725
20240307,123700,1812910210,2150,2140,2150,2135,9047
20240307,123600,1793587665,2140,2150,2150,2140,11819
20240307,123500,1768288880,2145,2165,2165,2145,9820
20240307,123400,1747179800,2165,2160,2185,2160,37532
20240307,123300,1665597595,2160,2160,2160,2155,306
20240307,123200,1664937135,2155,2155,2160,2155,2634
20240307,123100,1659251830,2155,2155,2155,2155,627
20240307,123000,1657900645,2150,2150,2160,2150,433
20240307,122900,1656969605,2160,2155,2160,2155,41
20240307,122800,1656881050,2160,2150,2160,2150,776
20240307,122700,1655207540,2150,2150,2160,2145,1301
20240307,122600,1652410385,2150,2150,2150,2150,785
20240307,122500,1650722635,2150,2150,2150,2150,0
20240307,122400,1650722635,2150,2150,2150,2150,442
20240307,122300,1649772335,2150,2150,2150,2150,200
20240307,122200,1649342335,2150,2150,2160,2150,1469
20240307,122100,1646179125,2150,2155,2160,2150,203
20240307,122000,1645742410,2155,2150,2155,2150,978
20240307,121900,1643637460,2150,2145,2150,2140,1804
20240307,121800,1639768230,2150,2145,2150,2145,1134
20240307,121700,1637335790,2145,2150,2150,2145,1011
20240307,121600,1635167180,2150,2155,2155,2145,104
20240307,121500,1634943590,2160,2150,2160,2150,705
20240307,121400,1633424140,2150,2150,2150,2150,600
20240307,121300,1632134140,2155,2155,2155,2155,1
20240307,121200,1632131985,2160,2150,2160,2150,140
20240307,121100,1631830685,2150,2155,2155,2150,472
20240307,121000,1630814005,2155,2155,2155,2155,347
20240307,120900,1630066220,2160,2160,2160,2160,833
20240307,120800,1628266940,2165,2165,2165,2165,435
20240307,120700,1627325165,2165,2170,2170,2165,1006
20240307,120600,1625142155,2170,2170,2170,2150,617
20240307,120500,1623803285,2170,2150,2170,2150,4086
20240307,120400,1614971570,2150,2140,2150,2140,710
20240307,120300,1613450440,2140,2160,2160,2140,3286
20240307,120200,1606401190,2150,2150,2150,2150,3
20240307,120100,1606394740,2150,2150,2160,2150,495
20240307,120000,1605330480,2150,2150,2150,2150,878
20240307,115900,1603442780,2150,2155,2155,2150,4157
20240307,115800,1594491725,2155,2160,2160,2155,631
20240307,115700,1593128775,2165,2165,2165,2160,26
20240307,115600,1593072595,2165,2165,2165,2165,853
20240307,115500,1591225850,2165,2165,2165,2165,547
20240307,115400,1590041595,2160,2170,2175,2160,1290
20240307,115300,1587247950,2175,2170,2175,2170,692
20240307,115200,1585746005,2170,2170,2175,2165,4324
20240307,115100,1576344055,2170,2165,2170,2165,3455
20240307,115000,1568847630,2165,2165,2170,2165,5455
20240307,114900,1557024480,2165,2170,2170,2165,5736
20240307,114800,1544589340,2170,2165,2170,2165,1042
20240307,114700,1542330950,2160,2165,2170,2160,499
20240307,114600,1541251220,2160,2160,2165,2160,357
20240307,114500,1540478675,2155,2150,2155,2150,734
20240307,114400,1538897055,2155,2155,2155,2155,167
20240307,114300,1538537170,2155,2160,2160,2155,96
20240307,114200,1538330080,2155,2155,2160,2150,2952
20240307,114100,1531975860,2155,2155,2160,2145,677
20240307,114000,1530517945,2145,2150,2160,2145,2016
20240307,113900,1526184075,2160,2165,2165,2155,4012
20240307,113800,1517534625,2165,2160,2165,2160,2149
20240307,113700,1512892710,2160,2165,2170,2160,623
20240307,113600,1511545855,2165,2160,2165,2160,1440
20240307,113500,1508433860,2160,2170,2175,2160,8549
20240307,113400,1489896200,2170,2160,2170,2155,12750
20240307,113300,1462323460,2160,2150,2160,2150,13476
20240307,113200,1433331170,2150,2150,2150,2145,1312
20240307,113100,1430515925,2145,2150,2150,2145,376
20240307,113000,1429707585,2150,2150,2150,2150,1524
20240307,112900,1426430985,2145,2150,2150,2145,505
20240307,112800,1425345735,2150,2150,2150,2150,182
20240307,112700,1424954435,2150,2145,2150,2145,448
20240307,112600,1423991260,2145,2145,2145,2145,122
20240307,112500,1423729570,2145,2150,2150,2145,6606
20240307,112400,1409528530,2150,2145,2150,2145,831
20240307,112300,1407745325,2145,2150,2150,2145,323
20240307,112200,1407051720,2145,2150,2150,2145,1596
20240307,112100,1403623970,2150,2145,2150,2145,2059
20240307,112000,1399207125,2140,2140,2145,2140,1303
20240307,111900,1396416530,2140,2145,2145,2140,464
20240307,111800,1395422220,2145,2145,2150,2140,1424
20240307,111700,1392367720,2145,2140,2145,2140,2089
20240307,111600,1387886925,2140,2145,2145,2140,2994
20240307,111500,1381470615,2145,2130,2145,2130,8668
20240307,111400,1362942500,2130,2130,2130,2130,157
20240307,111300,1362608090,2130,2130,2130,2130,0
20240307,111200,1362608090,2130,2130,2130,2130,102
20240307,111100,1362390830,2130,2130,2135,2130,502
20240307,111000,1361321565,2130,2130,2135,2130,74
20240307,110900,1361163940,2130,2130,2130,2130,111
20240307,110800,1360927510,2135,2130,2135,2130,383
20240307,110700,1360110310,2130,2130,2130,2130,157
20240307,110600,1359775900,2130,2130,2130,2130,13
20240307,110500,1359748210,2130,2125,2130,2125,123
20240307,110400,1359486720,2135,2135,2135,2135,1
20240307,110300,1359484585,2135,2135,2135,2135,0
20240307,110200,1359484585,2135,2125,2135,2125,272
20240307,110100,1358905575,2135,2135,2135,2125,1194
20240307,110000,1356358955,2125,2130,2130,2125,1548
20240307,105900,1353062215,2130,2135,2135,2130,27
20240307,105800,1353004575,2125,2125,2125,2125,300
20240307,105700,1352367075,2125,2135,2135,2125,945
20240307,105600,1350354320,2135,2135,2140,2135,3805
20240307,105500,1342229655,2130,2130,2130,2125,3230
20240307,105400,1335355455,2125,2130,2130,2125,2358
20240307,105300,1330344405,2125,2125,2125,2125,14
20240307,105200,1330314655,2125,2125,2125,2125,471
20240307,105100,1329313780,2130,2125,2130,2120,2435
20240307,105000,1324139705,2120,2120,2120,2120,800
20240307,104900,1322443705,2120,2120,2120,2120,204
20240307,104800,1322011225,2125,2120,2125,2115,513
20240307,104700,1320924020,2125,2115,2125,2115,140
20240307,104600,1320627520,2120,2120,2120,2120,7946
20240307,104500,1303782000,2120,2120,2120,2115,1145
20240307,104400,1301356695,2125,2115,2125,2115,2757
20240307,104300,1295515630,2120,2125,2125,2120,2255
20240307,104200,1290734890,2120,2120,2120,2120,2484
20240307,104100,1285468810,2125,2120,2125,2120,1473
20240307,104000,1282346040,2120,2120,2125,2120,215
20240307,103900,1281889940,2120,2120,2120,2120,202
20240307,103800,1281461700,2120,2125,2125,2120,1317
20240307,103700,1278663080,2130,2130,2130,2130,1000
20240307,103600,1276533080,2125,2125,2125,2125,100
20240307,103500,1276320580,2130,2130,2130,2130,701
20240307,103400,1274827450,2125,2130,2130,2125,289
20240307,103300,1274212925,2130,2125,2130,2125,542
20240307,103200,1273058975,2135,2130,2135,2125,455
20240307,103100,1272090975,2130,2125,2130,2125,1398
20240307,103000,1269113360,2125,2125,2125,2125,231
20240307,102900,1268622485,2120,2130,2130,2120,790
20240307,102800,1266944690,2125,2125,2125,2125,455
20240307,102700,1265977815,2130,2130,2130,2130,116
20240307,102600,1265730735,2120,2120,2120,2120,595
20240307,102500,1264469335,2120,2130,2130,2115,4418
20240307,102400,1255089495,2115,2115,2115,2115,897
20240307,102300,1253192340,2115,2115,2115,2115,76
20240307,102200,1253031600,2115,2115,2120,2115,2016
20240307,102100,1248759695,2115,2120,2120,2115,777
20240307,102000,1247115405,2120,2120,2120,2120,396
20240307,101900,1246275885,2120,2120,2120,2115,360
20240307,101800,1245513900,2120,2130,2130,2120,1317
20240307,101700,1242718860,2120,2130,2130,2120,935
20240307,101600,1240732890,2120,2135,2135,2120,2
20240307,101500,1240728635,2120,2120,2120,2120,469
20240307,101400,1239734355,2120,2135,2135,2120,491
20240307,101300,1238686370,2115,2120,2135,2115,4
20240307,101200,1238677885,2115,2115,2135,2115,9726
20240307,101100,1217964845,2115,2120,2130,2115,640
20240307,101000,1216610265,2125,2120,2125,2120,5
20240307,100900,1216599645,2120,2130,2130,2115,1248
20240307,100800,1213953510,2130,2120,2130,2115,2873
20240307,100700,1207855075,2115,2110,2115,2110,611
20240307,100600,1206564140,2110,2105,2110,2105,694
20240307,100500,1205100775,2105,2105,2110,2105,6644
20240307,100400,1191111930,2120,2120,2130,2105,757
20240307,100300,1189508370,2130,2125,2130,2105,4922
20240307,100200,1179121215,2110,2105,2120,2105,8060
20240307,100100,1162107455,2100,2115,2115,2100,11938
20240307,100000,1136932300,2115,2125,2125,2115,8052
20240307,095900,1119868270,2120,2125,2125,2120,3034
20240307,095800,1113425190,2125,2135,2135,2125,10259
20240307,095700,1091621700,2125,2135,2140,2125,12373
20240307,095600,1065287935,2135,2140,2140,2135,867
20240307,095500,1063436885,2140,2155,2155,2135,1912
20240307,095400,1059332345,2155,2155,2155,2135,8018
20240307,095300,1042152690,2155,2155,2155,2150,5214
20240307,095200,1030924750,2155,2155,2160,2145,5322
20240307,095100,1019449925,2155,2145,2155,2145,7519
20240307,095000,1003257455,2145,2135,2150,2135,7702
20240307,094900,986779225,2135,2130,2135,2130,502
20240307,094800,985709955,2130,2130,2130,2130,1074
20240307,094700,983422335,2130,2125,2135,2125,341
20240307,094600,982696690,2130,2130,2130,2125,1370
20240307,094500,979778610,2130,2135,2140,2120,9644
20240307,094400,959231390,2135,2135,2140,2135,3995
20240307,094300,950700365,2135,2140,2140,2135,675
20240307,094200,949258920,2140,2150,2150,2140,1811
20240307,094100,945372110,2150,2140,2150,2135,7876
20240307,094000,928516805,2135,2135,2140,2135,3327
20240307,093900,921408650,2135,2130,2140,2130,2189
20240307,093800,916732950,2140,2145,2145,2130,3058
20240307,093700,910191510,2145,2130,2145,2130,4626
20240307,093600,900288080,2130,2135,2135,2130,1102
20240307,093500,897936445,2140,2140,2145,2130,2545
20240307,093400,892486770,2145,2145,2145,2130,2815
20240307,093300,886458860,2145,2135,2150,2125,6218
20240307,093200,873166495,2135,2135,2140,2120,1390
20240307,093100,870204910,2135,2125,2150,2120,12390
20240307,093000,843787610,2130,2120,2130,2115,1946
20240307,092900,839658685,2115,2120,2125,2115,8336
20240307,092800,821993580,2120,2125,2125,2120,6063
20240307,092700,809138800,2125,2120,2135,2115,3128
20240307,092600,802504715,2120,2150,2150,2120,29532
20240307,092500,739557660,2155,2140,2155,2140,4713
20240307,092400,729436220,2160,2160,2160,2135,31633
20240307,092300,661428735,2155,2145,2165,2140,32354
20240307,092200,591729260,2150,2150,2160,2125,37233
20240307,092100,511978465,2150,2105,2150,2100,36594
20240307,092000,434048390,2100,2095,2105,2095,19711
20240307,091900,392655295,2095,2100,2100,2095,5851
20240307,091800,380371185,2095,2095,2105,2095,5592
20240307,091700,368623300,2095,2095,2105,2095,6877
20240307,091600,354215945,2100,2100,2110,2100,3444
20240307,091500,346981205,2100,2100,2105,2095,4301
20240307,091400,337945015,2105,2110,2110,2100,3020
20240307,091300,331581975,2115,2105,2115,2095,8942
20240307,091200,312753100,2105,2100,2110,2090,34801
20240307,091100,239556420,2105,2085,2115,2080,29216
20240307,091000,178234920,2080,2065,2085,2065,2707
20240307,090900,172611180,2080,2065,2080,2065,3124
20240307,090800,166150310,2065,2065,2080,2065,5431
20240307,090700,154914575,2065,2070,2075,2065,1863
20240307,090600,151057195,2070,2080,2090,2070,7980
20240307,090500,134451480,2080,2065,2080,2065,6381
20240307,090400,121231730,2065,2055,2065,2050,9489
20240307,090300,101706110,2050,2040,2055,2035,4534
20240307,090200,92427675,2035,2040,2055,2035,7074
20240307,090100,77987125,2040,2040,2055,2040,3368
20240307,090000,71104505,2040,2035,2055,2030,24822