stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,183400,10799181205,2345,2345,2345,2345,51514
20240305,183300,10799181205,2345,2345,2345,2345,0
20240305,183200,10799181205,2345,2345,2345,2345,0
20240305,183100,10799181205,2345,2345,2345,2345,0
20240305,183000,10799181205,2345,2345,2345,2345,0
20240305,182900,10799181205,2345,2345,2345,2345,0
20240305,182800,10799181205,2345,2345,2345,2345,0
20240305,182700,10799181205,2345,2345,2345,2345,0
20240305,182600,10799181205,2345,2345,2345,2345,0
20240305,182500,10799181205,2345,2345,2345,2345,0
20240305,182400,10799181205,2345,2345,2345,2345,0
20240305,182300,10799181205,2345,2345,2345,2345,0
20240305,182200,10799181205,2345,2345,2345,2345,0
20240305,182100,10799181205,2345,2345,2345,2345,0
20240305,182000,10799181205,2345,2345,2345,2345,0
20240305,181900,10799181205,2345,2345,2345,2345,0
20240305,181800,10799181205,2345,2345,2345,2345,0
20240305,181700,10799181205,2345,2345,2345,2345,0
20240305,181600,10799181205,2345,2345,2345,2345,0
20240305,181500,10799181205,2345,2345,2345,2345,0
20240305,181400,10799181205,2345,2345,2345,2345,0
20240305,181300,10799181205,2345,2345,2345,2345,0
20240305,181200,10799181205,2345,2345,2345,2345,0
20240305,181100,10799181205,2345,2345,2345,2345,0
20240305,181000,10799181205,2345,2345,2345,2345,0
20240305,180900,10799181205,2345,2345,2345,2345,0
20240305,180800,10799181205,2345,2345,2345,2345,0
20240305,180700,10799181205,2345,2345,2345,2345,0
20240305,180600,10799181205,2345,2345,2345,2345,0
20240305,180500,10799181205,2345,2345,2345,2345,0
20240305,180400,10799181205,2345,2345,2345,2345,51514
20240305,180300,10799181205,2345,2345,2345,2345,0
20240305,180200,10799181205,2345,2345,2345,2345,0
20240305,180100,10799181205,2345,2345,2345,2345,0
20240305,180000,10799181205,2345,2345,2345,2345,0
20240305,175900,10799181205,2345,2345,2345,2345,0
20240305,175800,10799181205,2345,2345,2345,2345,0
20240305,175700,10799181205,2345,2345,2345,2345,0
20240305,175600,10799181205,2345,2345,2345,2345,0
20240305,175500,10799181205,2345,2345,2345,2345,0
20240305,175400,10799181205,2345,2345,2345,2345,0
20240305,175300,10799181205,2345,2345,2345,2345,0
20240305,175200,10799181205,2345,2345,2345,2345,0
20240305,175100,10799181205,2345,2345,2345,2345,0
20240305,175000,10799181205,2345,2345,2345,2345,0
20240305,174900,10799181205,2345,2345,2345,2345,0
20240305,174800,10799181205,2345,2345,2345,2345,0
20240305,174700,10799181205,2345,2345,2345,2345,0
20240305,174600,10799181205,2345,2345,2345,2345,0
20240305,174500,10799181205,2345,2345,2345,2345,0
20240305,174400,10799181205,2345,2345,2345,2345,0
20240305,174300,10799181205,2345,2345,2345,2345,0
20240305,174200,10799181205,2345,2345,2345,2345,0
20240305,174100,10799181205,2345,2345,2345,2345,0
20240305,174000,10799181205,2345,2345,2345,2345,0
20240305,173900,10799181205,2345,2345,2345,2345,0
20240305,173800,10799181205,2345,2345,2345,2345,0
20240305,173700,10799181205,2345,2345,2345,2345,0
20240305,173600,10799181205,2345,2345,2345,2345,0
20240305,173500,10799181205,2345,2345,2345,2345,0
20240305,173400,10799181205,2345,2345,2345,2345,51514
20240305,173300,10799181205,2345,2345,2345,2345,0
20240305,173200,10799181205,2345,2345,2345,2345,0
20240305,173100,10799181205,2345,2345,2345,2345,0
20240305,173000,10799181205,2345,2345,2345,2345,0
20240305,172900,10799181205,2345,2345,2345,2345,0
20240305,172800,10799181205,2345,2345,2345,2345,0
20240305,172700,10799181205,2345,2345,2345,2345,0
20240305,172600,10799181205,2345,2345,2345,2345,0
20240305,172500,10799181205,2345,2345,2345,2345,0
20240305,172400,10799181205,2345,2345,2345,2345,0
20240305,172300,10799181205,2345,2345,2345,2345,0
20240305,172200,10799181205,2345,2345,2345,2345,0
20240305,172100,10799181205,2345,2345,2345,2345,0
20240305,172000,10799181205,2345,2345,2345,2345,0
20240305,171900,10799181205,2345,2345,2345,2345,0
20240305,171800,10799181205,2345,2345,2345,2345,0
20240305,171700,10799181205,2345,2345,2345,2345,0
20240305,171600,10799181205,2345,2345,2345,2345,0
20240305,171500,10799181205,2345,2345,2345,2345,0
20240305,171400,10799181205,2345,2345,2345,2345,0
20240305,171300,10799181205,2345,2345,2345,2345,0
20240305,171200,10799181205,2345,2345,2345,2345,0
20240305,171100,10799181205,2345,2345,2345,2345,0
20240305,171000,10799181205,2345,2345,2345,2345,0
20240305,170900,10799181205,2345,2345,2345,2345,0
20240305,170800,10799181205,2345,2345,2345,2345,0
20240305,170700,10799181205,2345,2345,2345,2345,0
20240305,170600,10799181205,2345,2345,2345,2345,0
20240305,170500,10799181205,2345,2345,2345,2345,0
20240305,170400,10799181205,2345,2345,2345,2345,51514
20240305,170300,10799181205,2345,2345,2345,2345,0
20240305,170200,10799181205,2345,2345,2345,2345,0
20240305,170100,10799181205,2345,2345,2345,2345,0
20240305,170000,10799181205,2345,2345,2345,2345,0
20240305,165900,10799181205,2345,2345,2345,2345,0
20240305,165800,10799181205,2345,2345,2345,2345,0
20240305,165700,10799181205,2345,2345,2345,2345,0
20240305,165600,10799181205,2345,2345,2345,2345,0
20240305,165500,10799181205,2345,2345,2345,2345,0
20240305,165400,10799181205,2345,2345,2345,2345,0
20240305,165300,10799181205,2345,2345,2345,2345,0
20240305,165200,10799181205,2345,2345,2345,2345,0
20240305,165100,10799181205,2345,2345,2345,2345,0
20240305,165000,10799181205,2345,2345,2345,2345,0
20240305,164900,10799181205,2345,2345,2345,2345,0
20240305,164800,10799181205,2345,2345,2345,2345,0
20240305,164700,10799181205,2345,2345,2345,2345,0
20240305,164600,10799181205,2345,2345,2345,2345,0
20240305,164500,10799181205,2345,2345,2345,2345,0
20240305,164400,10799181205,2345,2345,2345,2345,0
20240305,164300,10799181205,2345,2345,2345,2345,0
20240305,164200,10799181205,2345,2345,2345,2345,0
20240305,164100,10799181205,2345,2345,2345,2345,0
20240305,164000,10799181205,2345,2345,2345,2345,0
20240305,163900,10799181205,2345,2345,2345,2345,0
20240305,163800,10799181205,2345,2345,2345,2345,0
20240305,163700,10799181205,2345,2345,2345,2345,0
20240305,163600,10799181205,2345,2345,2345,2345,0
20240305,163500,10799181205,2345,2345,2345,2345,0
20240305,163400,10799181205,2345,2345,2345,2345,51514
20240305,163300,10799181205,2345,2345,2345,2345,0
20240305,163200,10799181205,2345,2345,2345,2345,0
20240305,163100,10799181205,2345,2345,2345,2345,0
20240305,163000,10799181205,2345,2345,2345,2345,0
20240305,162900,10799181205,2345,2345,2345,2345,0
20240305,162800,10799181205,2345,2345,2345,2345,0
20240305,162700,10799181205,2345,2345,2345,2345,0
20240305,162600,10799181205,2345,2345,2345,2345,0
20240305,162500,10799181205,2345,2345,2345,2345,0
20240305,162400,10799181205,2345,2345,2345,2345,0
20240305,162300,10799181205,2345,2345,2345,2345,0
20240305,162200,10799181205,2345,2345,2345,2345,0
20240305,162100,10799181205,2345,2345,2345,2345,0
20240305,162000,10799181205,2345,2345,2345,2345,0
20240305,161900,10799181205,2345,2345,2345,2345,0
20240305,161800,10799181205,2345,2345,2345,2345,0
20240305,161700,10799181205,2345,2345,2345,2345,0
20240305,161600,10799181205,2345,2345,2345,2345,0
20240305,161500,10799181205,2345,2345,2345,2345,0
20240305,161400,10799181205,2345,2345,2345,2345,0
20240305,161300,10799181205,2345,2345,2345,2345,0
20240305,161200,10799181205,2345,2345,2345,2345,0
20240305,161100,10799181205,2345,2345,2345,2345,0
20240305,161000,10799181205,2345,2345,2345,2345,0
20240305,160900,10799181205,2345,2345,2345,2345,0
20240305,160800,10799181205,2345,2345,2345,2345,0
20240305,160700,10799181205,2345,2345,2345,2345,0
20240305,160600,10799181205,2345,2345,2345,2345,0
20240305,160500,10799181205,2345,2345,2345,2345,0
20240305,160400,10799181205,2345,2345,2345,2345,51514
20240305,160300,10799181205,2345,2345,2345,2345,0
20240305,160200,10799181205,2345,2345,2345,2345,0
20240305,160100,10799181205,2345,2345,2345,2345,0
20240305,160000,10799181205,2345,2345,2345,2345,0
20240305,155900,10799181205,2345,2345,2345,2345,0
20240305,155800,10799181205,2345,2345,2345,2345,0
20240305,155700,10799181205,2345,2345,2345,2345,0
20240305,155600,10799181205,2345,2345,2345,2345,0
20240305,155500,10799181205,2345,2345,2345,2345,0
20240305,155400,10799181205,2345,2345,2345,2345,0
20240305,155300,10799181205,2345,2345,2345,2345,0
20240305,155200,10799181205,2345,2345,2345,2345,0
20240305,155100,10799181205,2345,2345,2345,2345,0
20240305,155000,10799181205,2345,2345,2345,2345,0
20240305,154900,10799181205,2345,2345,2345,2345,0
20240305,154800,10799181205,2345,2345,2345,2345,0
20240305,154700,10799181205,2345,2345,2345,2345,0
20240305,154600,10799181205,2345,2345,2345,2345,0
20240305,154500,10799181205,2345,2345,2345,2345,0
20240305,154400,10799181205,2345,2345,2345,2345,0
20240305,154300,10799181205,2345,2345,2345,2345,0
20240305,154200,10799181205,2345,2345,2345,2345,0
20240305,154100,10799181205,2345,2345,2345,2345,0
20240305,154000,10799181205,2345,2345,2345,2345,0
20240305,153900,10799181205,2345,2345,2345,2345,0
20240305,153800,10799181205,2345,2345,2345,2345,0
20240305,153700,10799181205,2345,2345,2345,2345,0
20240305,153600,10799181205,2345,2345,2345,2345,0
20240305,153500,10799181205,2345,2345,2345,2345,0
20240305,153400,10799181205,2345,2345,2345,2345,51514
20240305,153300,10799181205,2345,2345,2345,2345,0
20240305,153200,10799181205,2345,2345,2345,2345,0
20240305,153100,10799181205,2345,2345,2345,2345,0
20240305,153000,10799181205,2345,2345,2345,2345,51514
20240305,152900,10678380875,2340,2340,2340,2340,0
20240305,152800,10678380875,2340,2340,2340,2340,0
20240305,152700,10678380875,2340,2340,2340,2340,0
20240305,152600,10678380875,2340,2340,2340,2340,0
20240305,152500,10678380875,2340,2340,2340,2340,0
20240305,152400,10678380875,2340,2340,2340,2340,0
20240305,152300,10678380875,2340,2340,2340,2340,0
20240305,152200,10678380875,2340,2340,2340,2340,0
20240305,152100,10678380875,2340,2340,2340,2340,0
20240305,152000,10678380875,2340,2340,2340,2340,0
20240305,151900,10678380875,2340,2335,2345,2335,26136
20240305,151800,10617227855,2335,2335,2335,2330,28913
20240305,151700,10549794120,2335,2330,2335,2325,32142
20240305,151600,10474945040,2330,2325,2330,2325,3767
20240305,151500,10466181915,2325,2325,2330,2320,16111
20240305,151400,10428716315,2325,2330,2335,2325,6679
20240305,151300,10413175215,2325,2330,2330,2325,19770
20240305,151200,10367160555,2330,2325,2330,2320,3818
20240305,151100,10358276450,2325,2315,2325,2315,12854
20240305,151000,10328482300,2315,2315,2325,2315,16442
20240305,150900,10290410280,2320,2325,2325,2305,52831
20240305,150800,10168229515,2315,2335,2345,2315,85452
20240305,150700,9969584380,2335,2355,2355,2335,168247
20240305,150600,9574786505,2355,2350,2355,2350,6766
20240305,150500,9558882460,2350,2355,2355,2350,4772
20240305,150400,9547654615,2355,2360,2360,2350,6816
20240305,150300,9531606030,2360,2355,2360,2355,1272
20240305,150200,9528608000,2360,2355,2360,2350,2549
20240305,150100,9522605170,2355,2355,2360,2350,1370
20240305,150000,9519380010,2350,2350,2355,2350,6228
20240305,145900,9504722635,2350,2355,2355,2350,12226
20240305,145800,9475936145,2355,2350,2355,2350,1297
20240305,145700,9472883895,2355,2355,2355,2350,6738
20240305,145600,9457047575,2355,2355,2355,2350,28892
20240305,145500,9389146165,2350,2355,2355,2350,4205
20240305,145400,9379249975,2350,2355,2355,2350,2201
20240305,145300,9374067600,2355,2355,2355,2350,2005
20240305,145200,9369346415,2350,2350,2355,2350,3978
20240305,145100,9359984195,2350,2360,2360,2350,2066
20240305,145000,9355125010,2355,2360,2360,2355,14708
20240305,144900,9320467300,2355,2360,2360,2355,6257
20240305,144800,9305731375,2360,2355,2360,2355,2340
20240305,144700,9300220535,2355,2360,2360,2355,3196
20240305,144600,9292690995,2355,2360,2360,2355,855
20240305,144500,9290675585,2355,2355,2360,2355,1177
20240305,144400,9287903145,2355,2360,2360,2355,1783
20240305,144300,9283695795,2355,2360,2360,2355,14905
20240305,144200,9248588780,2360,2360,2360,2355,2791
20240305,144100,9242011540,2360,2365,2365,2350,10065
20240305,144000,9218303535,2360,2355,2365,2355,5499
20240305,143900,9205317460,2355,2355,2360,2350,13820
20240305,143800,9172808815,2355,2355,2355,2350,25120
20240305,143700,9113665215,2350,2360,2360,2350,2592
20240305,143600,9107568005,2350,2360,2360,2350,32170
20240305,143500,9031807215,2355,2360,2360,2355,8894
20240305,143400,9010860505,2355,2360,2360,2355,1900
20240305,143300,9006381665,2360,2365,2365,2355,1151
20240305,143200,9003667035,2360,2360,2365,2355,342
20240305,143100,9002859750,2360,2365,2365,2355,14625
20240305,143000,8968335950,2365,2365,2365,2360,5158
20240305,142900,8956138410,2365,2365,2365,2360,5376
20240305,142800,8943449310,2365,2365,2365,2360,2194
20240305,142700,8938260615,2365,2360,2365,2355,3266
20240305,142600,8930552875,2360,2365,2365,2355,1701
20240305,142500,8926538635,2360,2355,2365,2355,4291
20240305,142400,8916424545,2355,2355,2360,2355,1749
20240305,142300,8912300115,2355,2360,2360,2355,3894
20240305,142200,8903114655,2355,2360,2360,2355,1024
20240305,142100,8900698025,2355,2360,2360,2355,2988
20240305,142000,8893652145,2355,2360,2360,2355,141
20240305,141900,8893319480,2355,2355,2360,2355,864
20240305,141800,8891282915,2355,2360,2360,2355,1243
20240305,141700,8888355565,2360,2355,2360,2355,771
20240305,141600,8886538200,2360,2355,2360,2355,2033
20240305,141500,8881744095,2355,2360,2365,2355,4676
20240305,141400,8870724490,2355,2360,2365,2355,2947
20240305,141300,8863769475,2360,2360,2365,2355,962
20240305,141200,8861499260,2355,2360,2360,2355,8556
20240305,141100,8841325190,2360,2355,2360,2355,1747
20240305,141000,8837208290,2360,2350,2360,2350,3781
20240305,140900,8828303130,2355,2355,2355,2350,18049
20240305,140800,8785868840,2350,2360,2360,2350,7057
20240305,140700,8769251195,2355,2360,2360,2355,15902
20240305,140600,8731800295,2360,2355,2360,2355,11982
20240305,140500,8703580955,2355,2360,2360,2355,7794
20240305,140400,8685223050,2355,2360,2360,2355,2101
20240305,140300,8680274670,2355,2355,2360,2355,772
20240305,140200,8678455155,2355,2360,2360,2355,1089
20240305,140100,8675890225,2355,2360,2360,2355,903
20240305,140000,8673762875,2360,2360,2360,2355,2199
20240305,135900,8668581250,2355,2355,2360,2355,1868
20240305,135800,8664174280,2355,2355,2360,2355,12580
20240305,135700,8634545025,2355,2360,2360,2355,1753
20240305,135600,8630412825,2360,2360,2360,2355,4996
20240305,135500,8618638090,2360,2355,2360,2355,4141
20240305,135400,8608878915,2355,2360,2360,2355,2862
20240305,135300,8602138175,2355,2355,2360,2355,1756
20240305,135200,8597999175,2360,2360,2360,2355,8773
20240305,135100,8577338260,2355,2360,2360,2355,210
20240305,135000,8576843700,2355,2360,2360,2355,1579
20240305,134900,8573121195,2355,2355,2360,2355,2849
20240305,134800,8566411780,2355,2355,2360,2355,4257
20240305,134700,8556386520,2355,2360,2360,2355,1027
20240305,134600,8553967840,2355,2360,2360,2355,114
20240305,134500,8553698900,2355,2360,2360,2350,12627
20240305,134400,8523977995,2355,2355,2360,2350,3819
20240305,134300,8514984245,2350,2360,2360,2350,4987
20240305,134200,8503231950,2360,2360,2360,2355,4537
20240305,134100,8492541580,2350,2355,2355,2350,25225
20240305,134000,8433211760,2350,2355,2360,2350,47001
20240305,133900,8322534955,2360,2355,2360,2355,10011
20240305,133800,8298942250,2355,2360,2360,2355,4381
20240305,133700,8288615800,2355,2360,2360,2355,3189
20240305,133600,8281104885,2355,2360,2360,2355,1804
20240305,133500,8276854645,2355,2360,2360,2355,4154
20240305,133400,8267060335,2360,2360,2360,2355,5933
20240305,133300,8253083650,2360,2355,2360,2355,5002
20240305,133200,8241293575,2360,2355,2360,2355,5516
20240305,133100,8228289955,2355,2360,2360,2355,8027
20240305,133000,8209382940,2355,2355,2360,2355,6760
20240305,132900,8193454710,2355,2360,2360,2355,932
20240305,132800,8191255810,2355,2360,2365,2355,4709
20240305,132700,8180143900,2365,2355,2365,2355,14912
20240305,132600,8145014435,2355,2360,2360,2355,1980
20240305,132500,8140345495,2360,2360,2360,2355,6217
20240305,132400,8125673810,2360,2365,2365,2360,295
20240305,132300,8124977525,2365,2365,2365,2355,9353
20240305,132200,8102913470,2360,2360,2365,2360,6671
20240305,132100,8087169370,2360,2365,2370,2360,6110
20240305,132000,8072732780,2365,2370,2370,2365,16211
20240305,131900,8034392960,2365,2370,2370,2365,623
20240305,131800,8032919280,2365,2365,2370,2360,4237
20240305,131700,8022902135,2360,2360,2365,2360,3543
20240305,131600,8014540220,2360,2365,2370,2360,1545
20240305,131500,8010887755,2370,2365,2370,2360,7967
20240305,131400,7992072475,2370,2365,2370,2360,5726
20240305,131300,7978549100,2360,2365,2365,2360,21525
20240305,131200,7927697040,2360,2365,2365,2360,445
20240305,131100,7926645465,2365,2365,2365,2360,6179
20240305,131000,7912055570,2360,2365,2365,2360,25442
20240305,130900,7852010075,2360,2365,2365,2360,5251
20240305,130800,7839609460,2365,2365,2370,2360,31008
20240305,130700,7766365925,2365,2365,2370,2365,3056
20240305,130600,7759131120,2365,2365,2370,2365,9659
20240305,130500,7736284340,2365,2370,2370,2365,4362
20240305,130400,7725965195,2370,2365,2375,2365,2470
20240305,130300,7720114545,2365,2365,2370,2365,1649
20240305,130200,7716211955,2365,2375,2375,2365,660
20240305,130100,7714646735,2375,2365,2375,2365,1824
20240305,130000,7710317910,2365,2370,2375,2365,6531
20240305,125900,7694841590,2370,2375,2375,2365,19010
20240305,125800,7649872525,2375,2370,2375,2365,10009
20240305,125700,7626159875,2370,2370,2370,2365,3775
20240305,125600,7617227010,2370,2370,2375,2365,51018
20240305,125500,7496323010,2370,2375,2375,2370,5076
20240305,125400,7484283905,2370,2375,2375,2370,63518
20240305,125300,7333510515,2375,2380,2380,2375,5900
20240305,125200,7319496940,2380,2380,2380,2375,1515
20240305,125100,7315898740,2380,2380,2380,2375,887
20240305,125000,7313788180,2380,2380,2380,2375,18014
20240305,124900,7270998645,2380,2375,2380,2375,8707
20240305,124800,7250293450,2380,2380,2380,2375,1234
20240305,124700,7247357655,2375,2375,2385,2375,9337
20240305,124600,7225164535,2385,2380,2385,2375,56381
20240305,124500,7090974135,2380,2385,2385,2380,2650
20240305,124400,7084666450,2380,2385,2385,2380,5798
20240305,124300,7070851150,2380,2385,2385,2380,2572
20240305,124200,7064721550,2385,2385,2385,2380,1212
20240305,124100,7061833290,2385,2385,2385,2380,1955
20240305,124000,7057170665,2385,2390,2390,2385,2199
20240305,123900,7051925855,2390,2385,2390,2385,2642
20240305,123800,7045620885,2380,2385,2385,2380,384
20240305,123700,7044705605,2390,2385,2390,2385,3692
20240305,123600,7035884395,2385,2385,2385,2380,315
20240305,123500,7035133125,2385,2385,2385,2380,2060
20240305,123400,7030229525,2380,2380,2385,2380,2382
20240305,123300,7024552260,2385,2385,2385,2380,597
20240305,123200,7023129515,2385,2380,2385,2380,2486
20240305,123100,7017203030,2380,2380,2385,2380,3394
20240305,123000,7009109860,2385,2385,2385,2380,1266
20240305,122900,7006091450,2380,2380,2385,2380,4590
20240305,122800,6995157030,2380,2380,2385,2380,1224
20240305,122700,6992243820,2385,2385,2385,2380,2291
20240305,122600,6986787240,2385,2385,2385,2380,1015
20240305,122500,6984367435,2380,2385,2385,2380,10997
20240305,122400,6958167525,2385,2380,2390,2380,1029
20240305,122300,6955714520,2385,2380,2385,2380,3196
20240305,122200,6948105255,2385,2390,2390,2385,4943
20240305,122100,6936313600,2390,2385,2390,2385,1341
20240305,122000,6933115305,2385,2385,2385,2380,4490
20240305,121900,6922428400,2390,2390,2390,2385,355
20240305,121800,6921581710,2380,2385,2385,2380,27136
20240305,121700,6856862450,2385,2390,2390,2385,397
20240305,121600,6855915420,2390,2385,2390,2385,4094
20240305,121500,6846150010,2390,2385,2390,2385,4131
20240305,121400,6836277920,2390,2390,2390,2385,1311
20240305,121300,6833150135,2385,2385,2385,2385,9305
20240305,121200,6810957710,2390,2390,2390,2385,3213
20240305,121100,6803293675,2385,2390,2390,2385,4386
20240305,121000,6792832995,2390,2390,2390,2385,1162
20240305,120900,6790056320,2390,2390,2390,2385,2789
20240305,120800,6783390660,2390,2390,2390,2385,10623
20240305,120700,6758004795,2385,2385,2385,2385,4538
20240305,120600,6747181665,2385,2385,2390,2385,524
20240305,120500,6745931655,2390,2385,2390,2385,1849
20240305,120400,6741513965,2385,2385,2385,2385,2653
20240305,120300,6735186560,2385,2390,2390,2385,2845
20240305,120200,6728398195,2390,2385,2390,2385,1941
20240305,120100,6723762625,2385,2385,2385,2380,3020
20240305,120000,6716562675,2385,2385,2385,2380,2207
20240305,115900,6711304640,2385,2380,2385,2380,665
20240305,115800,6709718625,2385,2385,2385,2380,7610
20240305,115700,6691573475,2385,2385,2390,2380,1740
20240305,115600,6687426875,2380,2385,2385,2380,2272
20240305,115500,6682016090,2385,2380,2390,2380,1273
20240305,115400,6678978595,2385,2385,2385,2380,11814
20240305,115300,6650802635,2385,2385,2385,2380,4156
20240305,115200,6640909070,2385,2385,2385,2380,1719
20240305,115100,6636817100,2385,2390,2390,2385,739
20240305,115000,6635054075,2385,2385,2385,2385,968
20240305,114900,6632745395,2385,2385,2385,2380,4120
20240305,114800,6622929275,2385,2380,2385,2380,1842
20240305,114700,6618537105,2385,2385,2385,2380,15032
20240305,114600,6582749035,2385,2385,2385,2380,1836
20240305,114500,6578370540,2385,2385,2385,2385,2835
20240305,114400,6571609065,2385,2385,2390,2385,4742
20240305,114300,6560294215,2385,2385,2390,2385,4563
20240305,114200,6549409775,2385,2385,2390,2385,3309
20240305,114100,6541515780,2385,2385,2385,2385,5640
20240305,114000,6528064380,2385,2385,2385,2385,4365
20240305,113900,6517653855,2385,2385,2385,2380,1047
20240305,113800,6515160810,2385,2385,2390,2385,3321
20240305,113700,6507239970,2390,2390,2390,2385,6310
20240305,113600,6492185755,2390,2390,2390,2390,62
20240305,113500,6492037575,2390,2385,2395,2385,2417
20240305,113400,6486265440,2385,2390,2390,2385,1329
20240305,113300,6483091250,2390,2385,2390,2385,612
20240305,113200,6481629050,2385,2380,2385,2380,2995
20240305,113100,6474490905,2380,2380,2385,2380,13606
20240305,113000,6442090900,2385,2385,2390,2380,72908
20240305,112900,6268326430,2385,2390,2390,2385,8665
20240305,112800,6247653345,2390,2390,2390,2385,3583
20240305,112700,6239098000,2390,2390,2390,2385,1892
20240305,112600,6234579335,2390,2390,2390,2385,13271
20240305,112500,6202890495,2395,2395,2395,2390,4760
20240305,112400,6191511755,2395,2395,2395,2390,22021
20240305,112300,6138866295,2395,2395,2395,2395,1534
20240305,112200,6135192365,2395,2395,2400,2390,5407
20240305,112100,6122243440,2395,2395,2395,2390,1884
20240305,112000,6117733710,2395,2395,2395,2390,11069
20240305,111900,6091257755,2395,2390,2395,2390,2913
20240305,111800,6084292180,2395,2395,2395,2395,46
20240305,111700,6084182010,2390,2390,2395,2390,184
20240305,111600,6083741715,2395,2395,2395,2395,620
20240305,111500,6082256815,2395,2400,2400,2390,28768
20240305,111400,6013402900,2400,2400,2400,2395,418
20240305,111300,6012399915,2400,2405,2405,2395,8619
20240305,111200,5991717410,2400,2405,2405,2400,1160
20240305,111100,5988930645,2405,2405,2405,2405,3310
20240305,111000,5980970095,2400,2400,2410,2400,1960
20240305,110900,5976252765,2410,2410,2410,2400,1598
20240305,110800,5972414495,2410,2405,2410,2395,5814
20240305,110700,5958456955,2395,2400,2405,2395,2089
20240305,110600,5953445410,2400,2405,2405,2400,5946
20240305,110500,5939172105,2405,2400,2405,2395,12603
20240305,110400,5908917235,2400,2400,2400,2395,12505
20240305,110300,5878907185,2400,2400,2400,2395,436
20240305,110200,5877861785,2400,2395,2400,2395,2359
20240305,110100,5872206745,2395,2390,2400,2390,3839
20240305,110000,5863026245,2395,2400,2400,2395,1147
20240305,105900,5860279165,2395,2400,2400,2395,2474
20240305,105800,5854346965,2400,2400,2400,2400,175
20240305,105700,5853926965,2400,2395,2400,2395,5176
20240305,105600,5841530420,2395,2395,2395,2390,3805
20240305,105500,5832420945,2395,2390,2395,2385,4912
20240305,105400,5820693230,2390,2390,2390,2385,15532
20240305,105300,5783615745,2395,2390,2395,2385,23694
20240305,105200,5726992120,2395,2395,2400,2390,7446
20240305,105100,5709164935,2395,2390,2395,2390,22063
20240305,105000,5656404115,2390,2405,2405,2390,7050
20240305,104900,5639515265,2405,2400,2405,2400,6445
20240305,104800,5624038235,2400,2395,2400,2395,18248
20240305,104700,5580301495,2395,2400,2400,2395,7120
20240305,104600,5563245770,2400,2400,2400,2395,18042
20240305,104500,5520024975,2400,2400,2400,2395,3005
20240305,104400,5512818100,2395,2395,2400,2395,5486
20240305,104300,5499658455,2395,2395,2400,2390,17357
20240305,104200,5458094790,2395,2395,2400,2390,15322
20240305,104100,5421399555,2395,2395,2395,2390,8162
20240305,104000,5401866865,2395,2400,2405,2390,36821
20240305,103900,5313794570,2400,2410,2425,2395,93484
20240305,103800,5089386005,2420,2420,2425,2400,114711
20240305,103700,4813521350,2420,2425,2425,2410,24222
20240305,103600,4755100785,2430,2415,2435,2410,18772
20240305,103500,4709605420,2415,2410,2430,2405,46803
20240305,103400,4596715595,2425,2420,2430,2410,26944
20240305,103300,4531494145,2430,2420,2435,2410,50083
20240305,103200,4409981950,2420,2425,2435,2410,46380
20240305,103100,4297608355,2415,2415,2430,2410,33751
20240305,103000,4215848750,2430,2430,2440,2415,81992
20240305,102900,4016729910,2430,2420,2430,2410,41687
20240305,102800,3915710935,2420,2445,2445,2415,59283
20240305,102700,3771286340,2440,2425,2445,2410,77378
20240305,102600,3583112455,2425,2405,2435,2405,92997
20240305,102500,3357927425,2410,2400,2410,2400,70169
20240305,102400,3189276875,2400,2405,2405,2400,11271
20240305,102300,3162216500,2405,2405,2405,2405,20229
20240305,102200,3113565755,2405,2410,2410,2405,481
20240305,102100,3112408730,2410,2405,2410,2405,4796
20240305,102000,3100871955,2405,2405,2410,2405,15675
20240305,101900,3063173570,2405,2405,2410,2405,10680
20240305,101800,3037488165,2410,2405,2410,2405,6472
20240305,101700,3021922285,2405,2405,2410,2405,11440
20240305,101600,2994409060,2405,2410,2410,2405,32212
20240305,101500,2916939150,2405,2410,2410,2405,2678
20240305,101400,2910491990,2410,2405,2410,2405,1929
20240305,101300,2905851730,2405,2410,2410,2405,7468
20240305,101200,2887880975,2410,2405,2410,2405,5139
20240305,101100,2875504685,2405,2410,2410,2405,2516
20240305,101000,2869453700,2405,2410,2410,2405,4242
20240305,100900,2859250190,2410,2410,2410,2405,5096
20240305,100800,2846968880,2410,2410,2410,2405,3645
20240305,100700,2838184880,2405,2405,2405,2400,10721
20240305,100600,2812419695,2405,2400,2405,2400,3468
20240305,100500,2804091080,2400,2400,2405,2400,23638
20240305,100400,2747358245,2400,2405,2405,2400,21108
20240305,100300,2696657840,2410,2410,2410,2405,3811
20240305,100200,2687483930,2400,2405,2410,2400,6835
20240305,100100,2671053585,2405,2405,2405,2400,6605
20240305,100000,2655186705,2405,2405,2410,2405,9303
20240305,095900,2632812555,2410,2410,2410,2405,8090
20240305,095800,2613349870,2410,2405,2410,2405,3219
20240305,095700,2605607275,2405,2400,2405,2400,3823
20240305,095600,2596416960,2400,2405,2410,2400,13256
20240305,095500,2564586480,2400,2405,2405,2400,6928
20240305,095400,2547927200,2405,2405,2410,2405,22106
20240305,095300,2494762255,2405,2410,2410,2405,1933
20240305,095200,2490110145,2405,2410,2410,2405,2588
20240305,095100,2483885570,2405,2405,2410,2400,13652
20240305,095000,2451081990,2405,2410,2410,2405,2231
20240305,094900,2445709895,2410,2410,2410,2405,6753
20240305,094800,2429465140,2400,2410,2410,2400,15729
20240305,094700,2391621205,2410,2410,2410,2405,5911
20240305,094600,2377378660,2405,2405,2410,2405,12132
20240305,094500,2348200390,2405,2410,2410,2405,9143
20240305,094400,2326210015,2410,2410,2410,2405,2031
20240305,094300,2321315405,2410,2410,2410,2405,3497
20240305,094200,2312899135,2410,2405,2410,2400,4840
20240305,094100,2301260860,2405,2410,2410,2400,12560
20240305,094000,2271048720,2410,2405,2410,2405,4242
20240305,093900,2260836185,2410,2405,2410,2405,6660
20240305,093800,2244818105,2405,2410,2410,2400,38628
20240305,093700,2152070125,2410,2410,2410,2405,29254
20240305,093600,2081674795,2410,2415,2415,2405,6940
20240305,093500,2064960035,2410,2415,2415,2410,1589
20240305,093400,2061130335,2415,2420,2420,2410,11515
20240305,093300,2033360365,2420,2415,2420,2415,10039
20240305,093200,2009095840,2415,2415,2415,2410,2512
20240305,093100,2003038925,2415,2415,2415,2405,6347
20240305,093000,1987743480,2405,2410,2415,2405,10988
20240305,092900,1961283665,2410,2405,2410,2405,6880
20240305,092800,1944717205,2405,2410,2410,2405,20283
20240305,092700,1895919520,2410,2405,2410,2405,11468
20240305,092600,1868338220,2405,2405,2410,2405,8057
20240305,092500,1848951670,2405,2415,2415,2400,146245
20240305,092400,1497293945,2415,2420,2420,2415,1875
20240305,092300,1492764750,2415,2415,2420,2410,9540
20240305,092200,1469732405,2415,2410,2420,2405,11958
20240305,092100,1440868850,2410,2415,2415,2405,26596
20240305,092000,1376769460,2410,2415,2420,2410,19657
20240305,091900,1329341120,2420,2420,2435,2415,10649
20240305,091800,1303552425,2420,2420,2420,2415,7382
20240305,091700,1285704160,2415,2415,2415,2410,17031
20240305,091600,1244609975,2420,2420,2420,2410,17886
20240305,091500,1201402335,2420,2440,2440,2415,106362
20240305,091400,943420425,2435,2435,2445,2435,13598
20240305,091300,910255405,2440,2440,2445,2435,6864
20240305,091200,893510380,2435,2445,2445,2435,14284
20240305,091100,858663105,2445,2440,2445,2435,12766
20240305,091000,827525880,2440,2435,2440,2435,3274
20240305,090900,819546915,2435,2435,2450,2430,24832
20240305,090800,759041405,2430,2435,2435,2430,19541
20240305,090700,711498225,2435,2435,2440,2430,13590
20240305,090600,678401540,2435,2435,2440,2430,14884
20240305,090500,642151870,2435,2440,2450,2435,16786
20240305,090400,601179085,2440,2430,2450,2430,25426
20240305,090300,539184365,2435,2430,2435,2425,30928
20240305,090200,464026050,2430,2440,2440,2430,31583
20240305,090100,387192040,2440,2445,2450,2430,35634
20240305,090000,300288785,2445,2470,2480,2440,120529