stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183400,4677869695,2300,2300,2300,2300,25974
20240306,183300,4677869695,2300,2300,2300,2300,0
20240306,183200,4677869695,2300,2300,2300,2300,0
20240306,183100,4677869695,2300,2300,2300,2300,0
20240306,183000,4677869695,2300,2300,2300,2300,0
20240306,182900,4677869695,2300,2300,2300,2300,0
20240306,182800,4677869695,2300,2300,2300,2300,0
20240306,182700,4677869695,2300,2300,2300,2300,0
20240306,182600,4677869695,2300,2300,2300,2300,0
20240306,182500,4677869695,2300,2300,2300,2300,0
20240306,182400,4677869695,2300,2300,2300,2300,0
20240306,182300,4677869695,2300,2300,2300,2300,0
20240306,182200,4677869695,2300,2300,2300,2300,0
20240306,182100,4677869695,2300,2300,2300,2300,0
20240306,182000,4677869695,2300,2300,2300,2300,0
20240306,181900,4677869695,2300,2300,2300,2300,0
20240306,181800,4677869695,2300,2300,2300,2300,0
20240306,181700,4677869695,2300,2300,2300,2300,0
20240306,181600,4677869695,2300,2300,2300,2300,0
20240306,181500,4677869695,2300,2300,2300,2300,0
20240306,181400,4677869695,2300,2300,2300,2300,0
20240306,181300,4677869695,2300,2300,2300,2300,0
20240306,181200,4677869695,2300,2300,2300,2300,0
20240306,181100,4677869695,2300,2300,2300,2300,0
20240306,181000,4677869695,2300,2300,2300,2300,0
20240306,180900,4677869695,2300,2300,2300,2300,0
20240306,180800,4677869695,2300,2300,2300,2300,0
20240306,180700,4677869695,2300,2300,2300,2300,0
20240306,180600,4677869695,2300,2300,2300,2300,0
20240306,180500,4677869695,2300,2300,2300,2300,0
20240306,180400,4677869695,2300,2300,2300,2300,25974
20240306,180300,4677869695,2300,2300,2300,2300,0
20240306,180200,4677869695,2300,2300,2300,2300,0
20240306,180100,4677869695,2300,2300,2300,2300,0
20240306,180000,4677869695,2300,2300,2300,2300,0
20240306,175900,4677869695,2300,2300,2300,2300,0
20240306,175800,4677869695,2300,2300,2300,2300,0
20240306,175700,4677869695,2300,2300,2300,2300,0
20240306,175600,4677869695,2300,2300,2300,2300,0
20240306,175500,4677869695,2300,2300,2300,2300,0
20240306,175400,4677869695,2300,2300,2300,2300,0
20240306,175300,4677869695,2300,2300,2300,2300,0
20240306,175200,4677869695,2300,2300,2300,2300,0
20240306,175100,4677869695,2300,2300,2300,2300,0
20240306,175000,4677869695,2300,2300,2300,2300,0
20240306,174900,4677869695,2300,2300,2300,2300,0
20240306,174800,4677869695,2300,2300,2300,2300,0
20240306,174700,4677869695,2300,2300,2300,2300,0
20240306,174600,4677869695,2300,2300,2300,2300,0
20240306,174500,4677869695,2300,2300,2300,2300,0
20240306,174400,4677869695,2300,2300,2300,2300,0
20240306,174300,4677869695,2300,2300,2300,2300,0
20240306,174200,4677869695,2300,2300,2300,2300,0
20240306,174100,4677869695,2300,2300,2300,2300,0
20240306,174000,4677869695,2300,2300,2300,2300,0
20240306,173900,4677869695,2300,2300,2300,2300,0
20240306,173800,4677869695,2300,2300,2300,2300,0
20240306,173700,4677869695,2300,2300,2300,2300,0
20240306,173600,4677869695,2300,2300,2300,2300,0
20240306,173500,4677869695,2300,2300,2300,2300,0
20240306,173400,4677869695,2300,2300,2300,2300,25974
20240306,173300,4677869695,2300,2300,2300,2300,0
20240306,173200,4677869695,2300,2300,2300,2300,0
20240306,173100,4677869695,2300,2300,2300,2300,0
20240306,173000,4677869695,2300,2300,2300,2300,0
20240306,172900,4677869695,2300,2300,2300,2300,0
20240306,172800,4677869695,2300,2300,2300,2300,0
20240306,172700,4677869695,2300,2300,2300,2300,0
20240306,172600,4677869695,2300,2300,2300,2300,0
20240306,172500,4677869695,2300,2300,2300,2300,0
20240306,172400,4677869695,2300,2300,2300,2300,0
20240306,172300,4677869695,2300,2300,2300,2300,0
20240306,172200,4677869695,2300,2300,2300,2300,0
20240306,172100,4677869695,2300,2300,2300,2300,0
20240306,172000,4677869695,2300,2300,2300,2300,0
20240306,171900,4677869695,2300,2300,2300,2300,0
20240306,171800,4677869695,2300,2300,2300,2300,0
20240306,171700,4677869695,2300,2300,2300,2300,0
20240306,171600,4677869695,2300,2300,2300,2300,0
20240306,171500,4677869695,2300,2300,2300,2300,0
20240306,171400,4677869695,2300,2300,2300,2300,0
20240306,171300,4677869695,2300,2300,2300,2300,0
20240306,171200,4677869695,2300,2300,2300,2300,0
20240306,171100,4677869695,2300,2300,2300,2300,0
20240306,171000,4677869695,2300,2300,2300,2300,0
20240306,170900,4677869695,2300,2300,2300,2300,0
20240306,170800,4677869695,2300,2300,2300,2300,0
20240306,170700,4677869695,2300,2300,2300,2300,0
20240306,170600,4677869695,2300,2300,2300,2300,0
20240306,170500,4677869695,2300,2300,2300,2300,0
20240306,170400,4677869695,2300,2300,2300,2300,25974
20240306,170300,4677869695,2300,2300,2300,2300,0
20240306,170200,4677869695,2300,2300,2300,2300,0
20240306,170100,4677869695,2300,2300,2300,2300,0
20240306,170000,4677869695,2300,2300,2300,2300,0
20240306,165900,4677869695,2300,2300,2300,2300,0
20240306,165800,4677869695,2300,2300,2300,2300,0
20240306,165700,4677869695,2300,2300,2300,2300,0
20240306,165600,4677869695,2300,2300,2300,2300,0
20240306,165500,4677869695,2300,2300,2300,2300,0
20240306,165400,4677869695,2300,2300,2300,2300,0
20240306,165300,4677869695,2300,2300,2300,2300,0
20240306,165200,4677869695,2300,2300,2300,2300,0
20240306,165100,4677869695,2300,2300,2300,2300,0
20240306,165000,4677869695,2300,2300,2300,2300,0
20240306,164900,4677869695,2300,2300,2300,2300,0
20240306,164800,4677869695,2300,2300,2300,2300,0
20240306,164700,4677869695,2300,2300,2300,2300,0
20240306,164600,4677869695,2300,2300,2300,2300,0
20240306,164500,4677869695,2300,2300,2300,2300,0
20240306,164400,4677869695,2300,2300,2300,2300,0
20240306,164300,4677869695,2300,2300,2300,2300,0
20240306,164200,4677869695,2300,2300,2300,2300,0
20240306,164100,4677869695,2300,2300,2300,2300,0
20240306,164000,4677869695,2300,2300,2300,2300,0
20240306,163900,4677869695,2300,2300,2300,2300,0
20240306,163800,4677869695,2300,2300,2300,2300,0
20240306,163700,4677869695,2300,2300,2300,2300,0
20240306,163600,4677869695,2300,2300,2300,2300,0
20240306,163500,4677869695,2300,2300,2300,2300,0
20240306,163400,4677869695,2300,2300,2300,2300,25974
20240306,163300,4677869695,2300,2300,2300,2300,0
20240306,163200,4677869695,2300,2300,2300,2300,0
20240306,163100,4677869695,2300,2300,2300,2300,0
20240306,163000,4677869695,2300,2300,2300,2300,0
20240306,162900,4677869695,2300,2300,2300,2300,0
20240306,162800,4677869695,2300,2300,2300,2300,0
20240306,162700,4677869695,2300,2300,2300,2300,0
20240306,162600,4677869695,2300,2300,2300,2300,0
20240306,162500,4677869695,2300,2300,2300,2300,0
20240306,162400,4677869695,2300,2300,2300,2300,0
20240306,162300,4677869695,2300,2300,2300,2300,0
20240306,162200,4677869695,2300,2300,2300,2300,0
20240306,162100,4677869695,2300,2300,2300,2300,0
20240306,162000,4677869695,2300,2300,2300,2300,0
20240306,161900,4677869695,2300,2300,2300,2300,0
20240306,161800,4677869695,2300,2300,2300,2300,0
20240306,161700,4677869695,2300,2300,2300,2300,0
20240306,161600,4677869695,2300,2300,2300,2300,0
20240306,161500,4677869695,2300,2300,2300,2300,0
20240306,161400,4677869695,2300,2300,2300,2300,0
20240306,161300,4677869695,2300,2300,2300,2300,0
20240306,161200,4677869695,2300,2300,2300,2300,0
20240306,161100,4677869695,2300,2300,2300,2300,0
20240306,161000,4677869695,2300,2300,2300,2300,0
20240306,160900,4677869695,2300,2300,2300,2300,0
20240306,160800,4677869695,2300,2300,2300,2300,0
20240306,160700,4677869695,2300,2300,2300,2300,0
20240306,160600,4677869695,2300,2300,2300,2300,0
20240306,160500,4677869695,2300,2300,2300,2300,0
20240306,160400,4677869695,2300,2300,2300,2300,25974
20240306,160300,4677869695,2300,2300,2300,2300,0
20240306,160200,4677869695,2300,2300,2300,2300,0
20240306,160100,4677869695,2300,2300,2300,2300,0
20240306,160000,4677869695,2300,2300,2300,2300,0
20240306,155900,4677869695,2300,2300,2300,2300,0
20240306,155800,4677869695,2300,2300,2300,2300,0
20240306,155700,4677869695,2300,2300,2300,2300,0
20240306,155600,4677869695,2300,2300,2300,2300,0
20240306,155500,4677869695,2300,2300,2300,2300,0
20240306,155400,4677869695,2300,2300,2300,2300,0
20240306,155300,4677869695,2300,2300,2300,2300,0
20240306,155200,4677869695,2300,2300,2300,2300,0
20240306,155100,4677869695,2300,2300,2300,2300,0
20240306,155000,4677869695,2300,2300,2300,2300,0
20240306,154900,4677869695,2300,2300,2300,2300,0
20240306,154800,4677869695,2300,2300,2300,2300,0
20240306,154700,4677869695,2300,2300,2300,2300,0
20240306,154600,4677869695,2300,2300,2300,2300,0
20240306,154500,4677869695,2300,2300,2300,2300,0
20240306,154400,4677869695,2300,2300,2300,2300,0
20240306,154300,4677869695,2300,2300,2300,2300,0
20240306,154200,4677869695,2300,2300,2300,2300,0
20240306,154100,4677869695,2300,2300,2300,2300,0
20240306,154000,4677869695,2300,2300,2300,2300,0
20240306,153900,4677869695,2300,2300,2300,2300,0
20240306,153800,4677869695,2300,2300,2300,2300,0
20240306,153700,4677869695,2300,2300,2300,2300,0
20240306,153600,4677869695,2300,2300,2300,2300,0
20240306,153500,4677869695,2300,2300,2300,2300,0
20240306,153400,4677869695,2300,2300,2300,2300,25974
20240306,153300,4677869695,2300,2300,2300,2300,0
20240306,153200,4677869695,2300,2300,2300,2300,0
20240306,153100,4677869695,2300,2300,2300,2300,0
20240306,153000,4677869695,2300,2300,2300,2300,25974
20240306,152900,4618129495,2300,2300,2300,2300,0
20240306,152800,4618129495,2300,2300,2300,2300,0
20240306,152700,4618129495,2300,2300,2300,2300,0
20240306,152600,4618129495,2300,2300,2300,2300,0
20240306,152500,4618129495,2300,2300,2300,2300,0
20240306,152400,4618129495,2300,2300,2300,2300,0
20240306,152300,4618129495,2300,2300,2300,2300,0
20240306,152200,4618129495,2300,2300,2300,2300,0
20240306,152100,4618129495,2300,2300,2300,2300,0
20240306,152000,4618129495,2300,2300,2300,2300,0
20240306,151900,4618129495,2300,2295,2300,2290,15383
20240306,151800,4582834735,2295,2295,2295,2295,2577
20240306,151700,4576920520,2290,2295,2295,2290,2632
20240306,151600,4570892180,2295,2290,2295,2285,12235
20240306,151500,4542900285,2285,2285,2290,2285,3974
20240306,151400,4533803755,2285,2290,2290,2285,1606
20240306,151300,4530130140,2290,2290,2290,2285,4523
20240306,151200,4519788555,2290,2290,2290,2285,3397
20240306,151100,4512009450,2290,2290,2290,2285,3772
20240306,151000,4503388505,2285,2290,2290,2285,9025
20240306,150900,4482722165,2290,2290,2290,2285,2396
20240306,150800,4477238015,2285,2290,2290,2285,4331
20240306,150700,4467335860,2290,2290,2290,2285,299
20240306,150600,4466651155,2290,2295,2295,2290,1653
20240306,150500,4462860015,2285,2290,2295,2285,18658
20240306,150400,4420188535,2290,2290,2290,2290,3152
20240306,150300,4412970455,2290,2290,2290,2285,3521
20240306,150200,4404916655,2290,2285,2290,2285,4191
20240306,150100,4395320265,2285,2290,2295,2280,36565
20240306,150000,4311825275,2290,2295,2295,2290,9745
20240306,145900,4289503495,2295,2295,2295,2290,1363
20240306,145800,4286380415,2295,2295,2295,2295,770
20240306,145700,4284613265,2295,2295,2300,2295,1197
20240306,145600,4281866145,2295,2295,2300,2295,2638
20240306,145500,4275811875,2295,2290,2300,2290,215
20240306,145400,4275319360,2290,2295,2300,2290,4074
20240306,145300,4265977535,2300,2300,2300,2295,87
20240306,145200,4265777675,2290,2295,2295,2290,6271
20240306,145100,4251388005,2295,2290,2295,2290,825
20240306,145000,4249495155,2290,2290,2295,2290,5184
20240306,144900,4237622190,2290,2290,2290,2285,2725
20240306,144800,4231382820,2295,2290,2295,2290,5832
20240306,144700,4218027165,2290,2295,2300,2290,5646
20240306,144600,4205075370,2300,2295,2300,2290,2046
20240306,144500,4200379640,2295,2290,2300,2290,982
20240306,144400,4198130525,2300,2300,2300,2290,1896
20240306,144300,4193787440,2290,2290,2295,2290,11700
20240306,144200,4166991200,2290,2295,2300,2290,6096
20240306,144100,4153023315,2290,2290,2295,2290,442
20240306,144000,4152010495,2290,2295,2300,2290,7182
20240306,143900,4135528235,2295,2300,2300,2295,2650
20240306,143800,4129446050,2295,2295,2295,2295,3530
20240306,143700,4121344700,2295,2300,2300,2295,91
20240306,143600,4121135810,2295,2300,2300,2295,229
20240306,143500,4120609310,2300,2300,2305,2300,2025
20240306,143400,4115951805,2305,2305,2305,2300,203
20240306,143300,4115484890,2305,2300,2305,2300,3531
20240306,143200,4107357175,2305,2300,2305,2300,2007
20240306,143100,4102741005,2305,2305,2305,2300,1724
20240306,143000,4098775725,2305,2305,2305,2300,1677
20240306,142900,4094918385,2305,2305,2305,2305,603
20240306,142800,4093528470,2305,2305,2305,2305,287
20240306,142700,4092866935,2305,2305,2305,2305,2106
20240306,142600,4088012605,2305,2305,2305,2300,2129
20240306,142500,4083105645,2300,2300,2305,2300,1617
20240306,142400,4079386525,2300,2300,2305,2300,3340
20240306,142300,4071704260,2305,2300,2305,2300,4628
20240306,142200,4061058905,2305,2305,2305,2300,374
20240306,142100,4060197835,2300,2305,2305,2300,1453
20240306,142000,4056854795,2300,2300,2300,2300,1062
20240306,141900,4054412195,2300,2295,2300,2295,2779
20240306,141800,4048032750,2295,2295,2295,2295,1025
20240306,141700,4045680375,2300,2295,2305,2295,6272
20240306,141600,4031279020,2305,2305,2305,2305,14
20240306,141500,4031246750,2295,2300,2300,2295,7565
20240306,141400,4013877575,2295,2295,2295,2295,563
20240306,141300,4012585490,2295,2295,2300,2295,1731
20240306,141200,4008604325,2295,2300,2300,2295,5933
20240306,141100,3994973930,2300,2295,2300,2295,3014
20240306,141000,3988053995,2295,2300,2300,2295,10235
20240306,140900,3964564180,2300,2295,2300,2295,240
20240306,140800,3964012685,2300,2300,2300,2300,377
20240306,140700,3963145585,2295,2295,2300,2295,1601
20240306,140600,3959471285,2300,2295,2305,2295,2703
20240306,140500,3953267690,2295,2305,2305,2295,379
20240306,140400,3952397115,2305,2300,2305,2300,1041
20240306,140300,3950002630,2300,2300,2300,2300,511
20240306,140200,3948827330,2300,2300,2300,2295,1221
20240306,140100,3946019830,2300,2300,2300,2300,1280
20240306,140000,3943075830,2300,2300,2305,2300,404
20240306,135900,3942146620,2295,2295,2300,2295,1276
20240306,135800,3939211945,2300,2305,2305,2300,1598
20240306,135700,3935535580,2300,2300,2300,2300,1955
20240306,135600,3931039080,2300,2300,2300,2295,5594
20240306,135500,3918182425,2295,2300,2300,2295,809
20240306,135400,3916324225,2300,2295,2300,2295,1746
20240306,135300,3912315995,2295,2300,2300,2295,3973
20240306,135200,3903180535,2300,2295,2300,2295,58
20240306,135100,3903047145,2300,2305,2305,2295,1055
20240306,135000,3900621900,2305,2305,2305,2295,923
20240306,134900,3898500890,2300,2305,2305,2300,244
20240306,134800,3897939685,2300,2300,2300,2300,26
20240306,134700,3897879885,2305,2305,2305,2295,5122
20240306,134600,3886118560,2300,2305,2305,2300,721
20240306,134500,3884457035,2305,2300,2305,2295,2260
20240306,134400,3879267920,2300,2300,2305,2300,210
20240306,134300,3878783895,2295,2300,2300,2295,2728
20240306,134200,3872511595,2300,2305,2305,2300,473
20240306,134100,3871423655,2305,2305,2305,2305,143
20240306,134000,3871094040,2300,2305,2305,2300,1587
20240306,133900,3867443905,2305,2300,2305,2300,1383
20240306,133800,3864262800,2300,2300,2300,2300,2654
20240306,133700,3858158600,2300,2305,2305,2300,1624
20240306,133600,3854423040,2305,2305,2305,2300,112
20240306,133500,3854165405,2300,2305,2305,2300,791
20240306,133400,3852345790,2305,2305,2305,2300,1575
20240306,133300,3848715435,2305,2300,2305,2300,1369
20240306,133200,3845563085,2300,2305,2305,2300,4336
20240306,133100,3835584155,2300,2300,2305,2300,1010
20240306,133000,3833261105,2305,2310,2310,2305,74
20240306,132900,3833090385,2300,2320,2320,2300,7633
20240306,132800,3815484625,2320,2315,2320,2310,5290
20240306,132700,3803240490,2315,2315,2315,2315,4039
20240306,132600,3793890205,2315,2310,2315,2310,4764
20240306,132500,3782870840,2310,2315,2315,2310,566
20240306,132400,3781563215,2315,2315,2315,2310,975
20240306,132300,3779306275,2315,2315,2315,2315,4581
20240306,132200,3768701260,2315,2315,2315,2310,36
20240306,132100,3768618065,2310,2315,2315,2305,5672
20240306,132000,3755513980,2315,2310,2315,2310,2454
20240306,131900,3749844645,2310,2305,2310,2305,215
20240306,131800,3749348140,2305,2315,2315,2305,3673
20240306,131700,3740846635,2315,2310,2315,2310,5149
20240306,131600,3728939425,2310,2310,2310,2310,392
20240306,131500,3728033905,2305,2310,2310,2305,299
20240306,131400,3727344705,2310,2295,2310,2290,42505
20240306,131300,3629376740,2295,2300,2300,2295,330
20240306,131200,3628618925,2300,2295,2300,2290,213
20240306,131100,3628129800,2300,2300,2300,2295,1186
20240306,131000,3625404335,2300,2300,2300,2295,202
20240306,130900,3624940735,2295,2295,2300,2295,3274
20240306,130800,3617426900,2295,2295,2295,2295,888
20240306,130700,3615388940,2295,2300,2300,2295,2465
20240306,130600,3609726695,2300,2300,2300,2295,987
20240306,130500,3607461010,2300,2300,2300,2300,1
20240306,130400,3607458710,2290,2295,2295,2290,1456
20240306,130300,3604123470,2290,2295,2300,2290,13655
20240306,130200,3572839555,2295,2300,2300,2295,5002
20240306,130100,3561359960,2300,2300,2300,2295,290
20240306,130000,3560692965,2295,2300,2300,2295,743
20240306,125900,3558985095,2300,2295,2305,2295,3219
20240306,125800,3551581375,2300,2300,2305,2295,632
20240306,125700,3550124960,2295,2295,2305,2290,22166
20240306,125600,3499187755,2290,2290,2295,2290,2143
20240306,125500,3494280120,2290,2295,2295,2290,8368
20240306,125400,3475114140,2295,2295,2295,2295,132
20240306,125300,3474811200,2290,2290,2290,2290,2780
20240306,125200,3468445000,2290,2295,2295,2290,148
20240306,125100,3468105945,2295,2295,2295,2295,214
20240306,125000,3467614815,2290,2295,2295,2290,6603
20240306,124900,3452492410,2295,2290,2295,2290,300
20240306,124800,3451804910,2290,2290,2290,2290,813
20240306,124700,3449943140,2290,2295,2295,2290,1013
20240306,124600,3447620555,2290,2295,2295,2290,280
20240306,124500,3446979100,2295,2290,2295,2285,12862
20240306,124400,3417526385,2285,2290,2290,2285,1044
20240306,124300,3415140695,2290,2290,2290,2285,4409
20240306,124200,3405044110,2285,2290,2290,2285,1119
20240306,124100,3402487190,2290,2285,2290,2285,759
20240306,124000,3400752240,2285,2285,2290,2285,751
20240306,123900,3399035805,2290,2285,2290,2285,5926
20240306,123800,3385490030,2285,2290,2290,2285,523
20240306,123700,3384293925,2290,2285,2290,2285,147
20240306,123600,3383957305,2285,2290,2290,2285,359
20240306,123500,3383136735,2285,2290,2290,2285,416
20240306,123400,3382184435,2285,2290,2290,2285,8869
20240306,123300,3361878245,2290,2285,2290,2285,388
20240306,123200,3360991380,2285,2290,2290,2285,168
20240306,123100,3360606675,2290,2285,2290,2285,2738
20240306,123000,3354350340,2285,2285,2290,2285,1989
20240306,122900,3349802760,2285,2285,2285,2285,835
20240306,122800,3347894785,2285,2285,2290,2285,1707
20240306,122700,3343992110,2285,2285,2290,2285,2608
20240306,122600,3338032400,2285,2285,2285,2285,478
20240306,122500,3336940170,2285,2285,2290,2280,10907
20240306,122400,3312017690,2285,2285,2285,2280,452
20240306,122300,3310984900,2285,2285,2285,2280,5194
20240306,122200,3299138090,2285,2280,2285,2280,11776
20240306,122100,3272286525,2285,2285,2285,2280,3252
20240306,122000,3264868195,2285,2285,2285,2280,227
20240306,121900,3264350420,2285,2280,2285,2280,1206
20240306,121800,3261599850,2280,2280,2285,2280,45
20240306,121700,3261497040,2280,2285,2285,2280,15740
20240306,121600,3225609485,2285,2290,2290,2285,7602
20240306,121500,3208238410,2290,2285,2290,2285,505
20240306,121400,3207083985,2285,2285,2290,2285,1842
20240306,121300,3202875005,2285,2290,2290,2285,5828
20240306,121200,3189555440,2290,2285,2290,2285,151
20240306,121100,3189210155,2290,2285,2290,2285,664
20240306,121000,3187692380,2285,2285,2290,2285,1936
20240306,120900,3183268615,2285,2285,2290,2285,2126
20240306,120800,3178410095,2290,2290,2290,2285,962
20240306,120700,3176208835,2290,2285,2290,2285,134
20240306,120600,3175902480,2290,2290,2290,2285,4699
20240306,120500,3165159735,2290,2290,2290,2285,414
20240306,120400,3164211690,2290,2290,2290,2285,389
20240306,120300,3163322785,2285,2290,2290,2285,2523
20240306,120200,3157556560,2290,2285,2290,2285,1113
20240306,120100,3155008300,2285,2285,2290,2285,1729
20240306,120000,3151057220,2285,2285,2285,2285,3576
20240306,115900,3142886060,2285,2290,2290,2285,742
20240306,115800,3141190575,2290,2285,2290,2285,6524
20240306,115700,3126258100,2285,2290,2290,2285,1020
20240306,115600,3123927390,2290,2285,2290,2285,161
20240306,115500,3123559220,2285,2290,2290,2285,1579
20240306,115400,3119950230,2290,2285,2290,2280,9229
20240306,115300,3098862885,2285,2280,2285,2280,591
20240306,115200,3097515065,2285,2285,2285,2280,2853
20240306,115100,3091004875,2285,2285,2285,2280,123
20240306,115000,3090724110,2285,2285,2285,2280,1049
20240306,114900,3088331145,2285,2285,2285,2285,812
20240306,114800,3086475725,2285,2280,2285,2280,605
20240306,114700,3085096310,2280,2285,2285,2280,3141
20240306,114600,3077920490,2285,2280,2285,2280,2921
20240306,114500,3071253655,2285,2290,2290,2280,5585
20240306,114400,3058491890,2290,2285,2290,2285,2100
20240306,114300,3053692915,2290,2285,2290,2285,6393
20240306,114200,3039079645,2290,2290,2290,2285,2699
20240306,114100,3032911555,2290,2290,2290,2285,994
20240306,114000,3030637940,2290,2285,2290,2285,383
20240306,113900,3029762660,2285,2290,2290,2285,1370
20240306,113800,3026630575,2285,2285,2290,2285,5244
20240306,113700,3014645570,2285,2290,2290,2285,1454
20240306,113600,3011320685,2290,2280,2290,2280,1830
20240306,113500,3007145485,2280,2285,2290,2280,7910
20240306,113400,2989088150,2285,2285,2290,2285,1482
20240306,113300,2985701745,2285,2290,2290,2285,636
20240306,113200,2984248430,2290,2285,2290,2285,736
20240306,113100,2982566655,2285,2285,2285,2280,12137
20240306,113000,2954838610,2280,2285,2285,2280,3489
20240306,112900,2946866875,2285,2280,2285,2280,1001
20240306,112800,2944583875,2280,2280,2285,2280,2360
20240306,112700,2939200535,2280,2280,2285,2280,1404
20240306,112600,2935998820,2280,2280,2285,2280,2538
20240306,112500,2930212170,2285,2285,2285,2280,217
20240306,112400,2929716825,2285,2285,2285,2280,1684
20240306,112300,2925873490,2285,2280,2285,2280,4422
20240306,112200,2915790125,2280,2285,2285,2280,11565
20240306,112100,2889418185,2285,2285,2285,2280,4691
20240306,112000,2878717200,2285,2285,2285,2280,1356
20240306,111900,2875623955,2285,2285,2285,2275,6616
20240306,111800,2860539400,2285,2280,2285,2280,1768
20240306,111700,2856507150,2280,2280,2280,2280,2272
20240306,111600,2851326990,2280,2280,2285,2275,10643
20240306,111500,2827110765,2280,2285,2285,2280,2398
20240306,111400,2821641645,2285,2280,2285,2280,1264
20240306,111300,2818759140,2280,2280,2285,2280,22488
20240306,111200,2767485735,2285,2280,2285,2280,29862
20240306,111100,2699389825,2285,2290,2290,2280,7074
20240306,111000,2683236070,2290,2290,2290,2285,688
20240306,110900,2681661045,2290,2285,2290,2285,5500
20240306,110800,2669091470,2285,2290,2290,2285,2283
20240306,110700,2663873585,2285,2290,2290,2285,10570
20240306,110600,2639721055,2290,2295,2295,2285,5785
20240306,110500,2626476880,2295,2290,2295,2290,1201
20240306,110400,2623722620,2290,2290,2295,2285,23923
20240306,110300,2568974125,2290,2295,2295,2290,1571
20240306,110200,2565373925,2295,2295,2295,2290,6208
20240306,110100,2551154540,2295,2295,2300,2290,4560
20240306,110000,2540692110,2295,2300,2300,2295,4522
20240306,105900,2530306245,2300,2300,2300,2295,235
20240306,105800,2529765755,2295,2295,2300,2295,6309
20240306,105700,2515286590,2295,2300,2300,2295,2592
20240306,105600,2509336490,2300,2300,2300,2295,613
20240306,105500,2507928090,2295,2295,2300,2295,7902
20240306,105400,2489792430,2300,2300,2300,2295,4429
20240306,105300,2479623790,2300,2300,2300,2295,4319
20240306,105200,2469695090,2300,2300,2300,2300,682
20240306,105100,2468126490,2295,2300,2300,2295,2475
20240306,105000,2462438990,2300,2305,2305,2300,6063
20240306,104900,2448494065,2300,2300,2300,2295,5969
20240306,104800,2434778805,2295,2295,2300,2295,5034
20240306,104700,2423201885,2300,2305,2305,2300,37430
20240306,104600,2337112670,2305,2300,2305,2300,6205
20240306,104500,2322839380,2300,2305,2305,2300,1664
20240306,104400,2319008485,2305,2305,2310,2305,9532
20240306,104300,2297034660,2310,2310,2310,2310,380
20240306,104200,2296156860,2310,2310,2310,2300,1754
20240306,104100,2292117905,2300,2305,2310,2300,7415
20240306,104000,2275027365,2305,2300,2305,2300,878
20240306,103900,2273003990,2305,2305,2305,2300,8590
20240306,103800,2253208465,2305,2305,2305,2300,4284
20240306,103700,2243344095,2305,2305,2305,2300,3168
20240306,103600,2236057040,2300,2305,2305,2300,4497
20240306,103500,2225698955,2300,2305,2305,2300,2446
20240306,103400,2220071725,2305,2305,2305,2300,2347
20240306,103300,2214673335,2300,2300,2305,2300,1221
20240306,103200,2211864475,2300,2305,2310,2300,27504
20240306,103100,2148471150,2305,2305,2310,2305,3053
20240306,103000,2141424905,2305,2305,2310,2305,1624
20240306,102900,2137681105,2310,2305,2310,2305,2902
20240306,102800,2130991955,2310,2310,2310,2305,3261
20240306,102700,2123459695,2310,2310,2310,2305,3330
20240306,102600,2115767405,2310,2310,2310,2305,7477
20240306,102500,2098530280,2305,2310,2310,2305,10359
20240306,102400,2074617695,2310,2310,2315,2310,2228
20240306,102300,2069470260,2315,2315,2315,2310,195
20240306,102200,2069019435,2315,2315,2320,2310,5334
20240306,102100,2056675560,2315,2315,2320,2315,3029
20240306,102000,2049663285,2320,2320,2320,2315,754
20240306,101900,2047914505,2320,2315,2320,2315,1038
20240306,101800,2045507870,2315,2325,2325,2315,7999
20240306,101700,2026950660,2325,2320,2325,2320,7858
20240306,101600,2008719580,2320,2320,2325,2320,1820
20240306,101500,2004490225,2325,2320,2325,2320,1071
20240306,101400,2002005380,2320,2320,2325,2320,982
20240306,101300,1999726625,2320,2320,2325,2320,4585
20240306,101200,1989087925,2315,2315,2320,2315,726
20240306,101100,1987407225,2315,2315,2320,2315,4452
20240306,101000,1977096990,2320,2320,2325,2315,2069
20240306,100900,1972296935,2320,2315,2320,2315,396
20240306,100800,1971380190,2320,2315,2325,2310,19491
20240306,100700,1926271445,2315,2320,2320,2315,2371
20240306,100600,1920781535,2320,2320,2325,2320,3120
20240306,100500,1913538015,2325,2325,2330,2320,9859
20240306,100400,1890620200,2325,2325,2325,2320,251
20240306,100300,1890036715,2325,2325,2325,2315,1285
20240306,100200,1887054135,2325,2325,2325,2310,7137
20240306,100100,1870498695,2325,2320,2325,2310,3797
20240306,100000,1861682510,2325,2315,2325,2310,13033
20240306,095900,1831487545,2315,2315,2320,2315,5732
20240306,095800,1818212580,2320,2320,2320,2315,4246
20240306,095700,1808380400,2320,2310,2325,2305,11501
20240306,095600,1781798590,2305,2310,2310,2305,808
20240306,095500,1779934710,2310,2310,2310,2305,12193
20240306,095400,1751770250,2315,2320,2320,2310,2516
20240306,095300,1745952690,2315,2315,2315,2310,2403
20240306,095200,1740390065,2315,2320,2320,2310,5079
20240306,095100,1728647395,2320,2315,2320,2315,1176
20240306,095000,1725924925,2315,2320,2320,2315,1171
20240306,094900,1723211425,2325,2310,2325,2310,6693
20240306,094800,1707694745,2315,2320,2320,2315,4399
20240306,094700,1697510815,2320,2325,2325,2315,8618
20240306,094600,1677520890,2320,2325,2325,2320,1602
20240306,094500,1673802990,2325,2320,2325,2320,1460
20240306,094400,1670413285,2320,2320,2320,2315,11140
20240306,094300,1644593070,2320,2320,2320,2315,4998
20240306,094200,1633004135,2320,2315,2320,2315,12857
20240306,094100,1603228620,2315,2320,2320,2315,2972
20240306,094000,1596340900,2320,2320,2320,2315,6543
20240306,093900,1581186080,2320,2320,2320,2315,1011
20240306,093800,1578841740,2325,2320,2325,2320,1530
20240306,093700,1575287410,2325,2325,2325,2315,4867
20240306,093600,1563990210,2320,2330,2330,2320,1893
20240306,093500,1559588535,2320,2320,2325,2320,8473
20240306,093400,1539898870,2315,2320,2325,2315,3077
20240306,093300,1532755740,2320,2320,2320,2315,4963
20240306,093200,1521253940,2320,2320,2325,2315,7133
20240306,093100,1504701835,2325,2320,2325,2315,5340
20240306,093000,1492315165,2320,2320,2320,2310,8905
20240306,092900,1471681465,2315,2315,2320,2310,3993
20240306,092800,1462435090,2315,2310,2315,2305,10158
20240306,092700,1438983445,2305,2305,2310,2305,10166
20240306,092600,1415542010,2310,2310,2315,2305,13991
20240306,092500,1383268115,2315,2325,2325,2310,2491
20240306,092400,1377498770,2325,2315,2325,2315,11496
20240306,092300,1350838740,2315,2315,2320,2315,3701
20240306,092200,1342269865,2315,2315,2315,2310,19249
20240306,092100,1297764330,2315,2315,2315,2310,8147
20240306,092000,1278930490,2310,2310,2315,2310,9938
20240306,091900,1255958835,2310,2305,2310,2300,10330
20240306,091800,1232137800,2310,2310,2310,2305,10512
20240306,091700,1207873325,2305,2310,2315,2305,9577
20240306,091600,1185755675,2310,2300,2310,2290,22949
20240306,091500,1132988840,2295,2295,2300,2290,18776
20240306,091400,1089930240,2290,2280,2295,2275,24803
20240306,091300,1033242375,2280,2285,2285,2275,11309
20240306,091200,1007471040,2285,2285,2285,2270,66266
20240306,091100,856444020,2285,2290,2290,2280,31134
20240306,091000,785339140,2300,2295,2300,2290,21310
20240306,090900,736506895,2295,2295,2305,2290,26185
20240306,090800,676382895,2295,2295,2300,2290,26148
20240306,090700,616364370,2295,2305,2305,2295,6378
20240306,090600,601705725,2295,2290,2310,2285,41890
20240306,090500,505522065,2285,2285,2300,2280,32381
20240306,090400,431442740,2285,2300,2300,2280,26854
20240306,090300,370089450,2300,2285,2300,2280,35706
20240306,090200,288354850,2290,2280,2290,2275,15572
20240306,090100,252820125,2280,2270,2285,2265,27440
20240306,090000,190476860,2270,2305,2310,2265,81983