stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183400,6318990825,2335,2335,2335,2335,25169
20240307,183300,6318990825,2335,2335,2335,2335,0
20240307,183200,6318990825,2335,2335,2335,2335,0
20240307,183100,6318990825,2335,2335,2335,2335,0
20240307,183000,6318990825,2335,2335,2335,2335,0
20240307,182900,6318990825,2335,2335,2335,2335,0
20240307,182800,6318990825,2335,2335,2335,2335,0
20240307,182700,6318990825,2335,2335,2335,2335,0
20240307,182600,6318990825,2335,2335,2335,2335,0
20240307,182500,6318990825,2335,2335,2335,2335,0
20240307,182400,6318990825,2335,2335,2335,2335,0
20240307,182300,6318990825,2335,2335,2335,2335,0
20240307,182200,6318990825,2335,2335,2335,2335,0
20240307,182100,6318990825,2335,2335,2335,2335,0
20240307,182000,6318990825,2335,2335,2335,2335,0
20240307,181900,6318990825,2335,2335,2335,2335,0
20240307,181800,6318990825,2335,2335,2335,2335,0
20240307,181700,6318990825,2335,2335,2335,2335,0
20240307,181600,6318990825,2335,2335,2335,2335,0
20240307,181500,6318990825,2335,2335,2335,2335,0
20240307,181400,6318990825,2335,2335,2335,2335,0
20240307,181300,6318990825,2335,2335,2335,2335,0
20240307,181200,6318990825,2335,2335,2335,2335,0
20240307,181100,6318990825,2335,2335,2335,2335,0
20240307,181000,6318990825,2335,2335,2335,2335,0
20240307,180900,6318990825,2335,2335,2335,2335,0
20240307,180800,6318990825,2335,2335,2335,2335,0
20240307,180700,6318990825,2335,2335,2335,2335,0
20240307,180600,6318990825,2335,2335,2335,2335,0
20240307,180500,6318990825,2335,2335,2335,2335,0
20240307,180400,6318990825,2335,2335,2335,2335,25169
20240307,180300,6318990825,2335,2335,2335,2335,0
20240307,180200,6318990825,2335,2335,2335,2335,0
20240307,180100,6318990825,2335,2335,2335,2335,0
20240307,180000,6318990825,2335,2335,2335,2335,0
20240307,175900,6318990825,2335,2335,2335,2335,0
20240307,175800,6318990825,2335,2335,2335,2335,0
20240307,175700,6318990825,2335,2335,2335,2335,0
20240307,175600,6318990825,2335,2335,2335,2335,0
20240307,175500,6318990825,2335,2335,2335,2335,0
20240307,175400,6318990825,2335,2335,2335,2335,0
20240307,175300,6318990825,2335,2335,2335,2335,0
20240307,175200,6318990825,2335,2335,2335,2335,0
20240307,175100,6318990825,2335,2335,2335,2335,0
20240307,175000,6318990825,2335,2335,2335,2335,0
20240307,174900,6318990825,2335,2335,2335,2335,0
20240307,174800,6318990825,2335,2335,2335,2335,0
20240307,174700,6318990825,2335,2335,2335,2335,0
20240307,174600,6318990825,2335,2335,2335,2335,0
20240307,174500,6318990825,2335,2335,2335,2335,0
20240307,174400,6318990825,2335,2335,2335,2335,0
20240307,174300,6318990825,2335,2335,2335,2335,0
20240307,174200,6318990825,2335,2335,2335,2335,0
20240307,174100,6318990825,2335,2335,2335,2335,0
20240307,174000,6318990825,2335,2335,2335,2335,0
20240307,173900,6318990825,2335,2335,2335,2335,0
20240307,173800,6318990825,2335,2335,2335,2335,0
20240307,173700,6318990825,2335,2335,2335,2335,0
20240307,173600,6318990825,2335,2335,2335,2335,0
20240307,173500,6318990825,2335,2335,2335,2335,0
20240307,173400,6318990825,2335,2335,2335,2335,25169
20240307,173300,6318990825,2335,2335,2335,2335,0
20240307,173200,6318990825,2335,2335,2335,2335,0
20240307,173100,6318990825,2335,2335,2335,2335,0
20240307,173000,6318990825,2335,2335,2335,2335,0
20240307,172900,6318990825,2335,2335,2335,2335,0
20240307,172800,6318990825,2335,2335,2335,2335,0
20240307,172700,6318990825,2335,2335,2335,2335,0
20240307,172600,6318990825,2335,2335,2335,2335,0
20240307,172500,6318990825,2335,2335,2335,2335,0
20240307,172400,6318990825,2335,2335,2335,2335,0
20240307,172300,6318990825,2335,2335,2335,2335,0
20240307,172200,6318990825,2335,2335,2335,2335,0
20240307,172100,6318990825,2335,2335,2335,2335,0
20240307,172000,6318990825,2335,2335,2335,2335,0
20240307,171900,6318990825,2335,2335,2335,2335,0
20240307,171800,6318990825,2335,2335,2335,2335,0
20240307,171700,6318990825,2335,2335,2335,2335,0
20240307,171600,6318990825,2335,2335,2335,2335,0
20240307,171500,6318990825,2335,2335,2335,2335,0
20240307,171400,6318990825,2335,2335,2335,2335,0
20240307,171300,6318990825,2335,2335,2335,2335,0
20240307,171200,6318990825,2335,2335,2335,2335,0
20240307,171100,6318990825,2335,2335,2335,2335,0
20240307,171000,6318990825,2335,2335,2335,2335,0
20240307,170900,6318990825,2335,2335,2335,2335,0
20240307,170800,6318990825,2335,2335,2335,2335,0
20240307,170700,6318990825,2335,2335,2335,2335,0
20240307,170600,6318990825,2335,2335,2335,2335,0
20240307,170500,6318990825,2335,2335,2335,2335,0
20240307,170400,6318990825,2335,2335,2335,2335,25169
20240307,170300,6318990825,2335,2335,2335,2335,0
20240307,170200,6318990825,2335,2335,2335,2335,0
20240307,170100,6318990825,2335,2335,2335,2335,0
20240307,170000,6318990825,2335,2335,2335,2335,0
20240307,165900,6318990825,2335,2335,2335,2335,0
20240307,165800,6318990825,2335,2335,2335,2335,0
20240307,165700,6318990825,2335,2335,2335,2335,0
20240307,165600,6318990825,2335,2335,2335,2335,0
20240307,165500,6318990825,2335,2335,2335,2335,0
20240307,165400,6318990825,2335,2335,2335,2335,0
20240307,165300,6318990825,2335,2335,2335,2335,0
20240307,165200,6318990825,2335,2335,2335,2335,0
20240307,165100,6318990825,2335,2335,2335,2335,0
20240307,165000,6318990825,2335,2335,2335,2335,0
20240307,164900,6318990825,2335,2335,2335,2335,0
20240307,164800,6318990825,2335,2335,2335,2335,0
20240307,164700,6318990825,2335,2335,2335,2335,0
20240307,164600,6318990825,2335,2335,2335,2335,0
20240307,164500,6318990825,2335,2335,2335,2335,0
20240307,164400,6318990825,2335,2335,2335,2335,0
20240307,164300,6318990825,2335,2335,2335,2335,0
20240307,164200,6318990825,2335,2335,2335,2335,0
20240307,164100,6318990825,2335,2335,2335,2335,0
20240307,164000,6318990825,2335,2335,2335,2335,0
20240307,163900,6318990825,2335,2335,2335,2335,0
20240307,163800,6318990825,2335,2335,2335,2335,0
20240307,163700,6318990825,2335,2335,2335,2335,0
20240307,163600,6318990825,2335,2335,2335,2335,0
20240307,163500,6318990825,2335,2335,2335,2335,0
20240307,163400,6318990825,2335,2335,2335,2335,25169
20240307,163300,6318990825,2335,2335,2335,2335,0
20240307,163200,6318990825,2335,2335,2335,2335,0
20240307,163100,6318990825,2335,2335,2335,2335,0
20240307,163000,6318990825,2335,2335,2335,2335,0
20240307,162900,6318990825,2335,2335,2335,2335,0
20240307,162800,6318990825,2335,2335,2335,2335,0
20240307,162700,6318990825,2335,2335,2335,2335,0
20240307,162600,6318990825,2335,2335,2335,2335,0
20240307,162500,6318990825,2335,2335,2335,2335,0
20240307,162400,6318990825,2335,2335,2335,2335,0
20240307,162300,6318990825,2335,2335,2335,2335,0
20240307,162200,6318990825,2335,2335,2335,2335,0
20240307,162100,6318990825,2335,2335,2335,2335,0
20240307,162000,6318990825,2335,2335,2335,2335,0
20240307,161900,6318990825,2335,2335,2335,2335,0
20240307,161800,6318990825,2335,2335,2335,2335,0
20240307,161700,6318990825,2335,2335,2335,2335,0
20240307,161600,6318990825,2335,2335,2335,2335,0
20240307,161500,6318990825,2335,2335,2335,2335,0
20240307,161400,6318990825,2335,2335,2335,2335,0
20240307,161300,6318990825,2335,2335,2335,2335,0
20240307,161200,6318990825,2335,2335,2335,2335,0
20240307,161100,6318990825,2335,2335,2335,2335,0
20240307,161000,6318990825,2335,2335,2335,2335,0
20240307,160900,6318990825,2335,2335,2335,2335,0
20240307,160800,6318990825,2335,2335,2335,2335,0
20240307,160700,6318990825,2335,2335,2335,2335,0
20240307,160600,6318990825,2335,2335,2335,2335,0
20240307,160500,6318990825,2335,2335,2335,2335,0
20240307,160400,6318990825,2335,2335,2335,2335,25169
20240307,160300,6318990825,2335,2335,2335,2335,0
20240307,160200,6318990825,2335,2335,2335,2335,0
20240307,160100,6318990825,2335,2335,2335,2335,0
20240307,160000,6318990825,2335,2335,2335,2335,0
20240307,155900,6318990825,2335,2335,2335,2335,0
20240307,155800,6318990825,2335,2335,2335,2335,0
20240307,155700,6318990825,2335,2335,2335,2335,0
20240307,155600,6318990825,2335,2335,2335,2335,0
20240307,155500,6318990825,2335,2335,2335,2335,0
20240307,155400,6318990825,2335,2335,2335,2335,0
20240307,155300,6318990825,2335,2335,2335,2335,0
20240307,155200,6318990825,2335,2335,2335,2335,0
20240307,155100,6318990825,2335,2335,2335,2335,0
20240307,155000,6318990825,2335,2335,2335,2335,0
20240307,154900,6318990825,2335,2335,2335,2335,0
20240307,154800,6318990825,2335,2335,2335,2335,0
20240307,154700,6318990825,2335,2335,2335,2335,0
20240307,154600,6318990825,2335,2335,2335,2335,0
20240307,154500,6318990825,2335,2335,2335,2335,0
20240307,154400,6318990825,2335,2335,2335,2335,0
20240307,154300,6318990825,2335,2335,2335,2335,0
20240307,154200,6318990825,2335,2335,2335,2335,0
20240307,154100,6318990825,2335,2335,2335,2335,0
20240307,154000,6318990825,2335,2335,2335,2335,0
20240307,153900,6318990825,2335,2335,2335,2335,0
20240307,153800,6318990825,2335,2335,2335,2335,0
20240307,153700,6318990825,2335,2335,2335,2335,0
20240307,153600,6318990825,2335,2335,2335,2335,0
20240307,153500,6318990825,2335,2335,2335,2335,0
20240307,153400,6318990825,2335,2335,2335,2335,25169
20240307,153300,6318990825,2335,2335,2335,2335,0
20240307,153200,6318990825,2335,2335,2335,2335,0
20240307,153100,6318990825,2335,2335,2335,2335,0
20240307,153000,6318990825,2335,2335,2335,2335,25169
20240307,152900,6260221210,2335,2335,2335,2335,0
20240307,152800,6260221210,2335,2335,2335,2335,0
20240307,152700,6260221210,2335,2335,2335,2335,0
20240307,152600,6260221210,2335,2335,2335,2335,0
20240307,152500,6260221210,2335,2335,2335,2335,0
20240307,152400,6260221210,2335,2335,2335,2335,0
20240307,152300,6260221210,2335,2335,2335,2335,0
20240307,152200,6260221210,2335,2335,2335,2335,0
20240307,152100,6260221210,2335,2335,2335,2335,0
20240307,152000,6260221210,2335,2335,2335,2335,0
20240307,151900,6260221210,2335,2330,2335,2325,11333
20240307,151800,6233812245,2325,2330,2330,2325,4601
20240307,151700,6223107915,2330,2330,2330,2320,6221
20240307,151600,6208639900,2330,2330,2330,2325,4178
20240307,151500,6198920360,2330,2325,2330,2325,4028
20240307,151400,6189552435,2330,2330,2330,2325,6710
20240307,151300,6173945850,2330,2325,2330,2325,147
20240307,151200,6173603515,2330,2325,2330,2325,3179
20240307,151100,6166212135,2330,2325,2330,2325,3664
20240307,151000,6157691780,2325,2330,2335,2325,2882
20240307,150900,6150984975,2335,2330,2335,2330,16548
20240307,150800,6112426715,2330,2335,2335,2330,1037
20240307,150700,6110010305,2335,2335,2335,2330,710
20240307,150600,6108355260,2335,2335,2335,2330,160
20240307,150500,6107982395,2335,2340,2340,2330,1367
20240307,150400,6104787705,2340,2335,2340,2335,3306
20240307,150300,6097064240,2335,2325,2335,2325,2138
20240307,150200,6092083720,2325,2330,2335,2325,2006
20240307,150100,6087410105,2330,2325,2330,2325,5033
20240307,150000,6075696895,2325,2325,2330,2325,96
20240307,145900,6075473655,2330,2330,2330,2330,1126
20240307,145800,6072850075,2325,2330,2335,2325,4393
20240307,145700,6062626560,2330,2330,2330,2325,2400
20240307,145600,6057035100,2325,2330,2330,2325,458
20240307,145500,6055969160,2330,2330,2330,2325,2190
20240307,145400,6050866475,2330,2325,2330,2320,15547
20240307,145300,6014731510,2320,2325,2325,2320,1456
20240307,145200,6011349405,2325,2325,2325,2315,14732
20240307,145100,5977158815,2320,2320,2325,2320,10709
20240307,145000,5952306230,2320,2325,2325,2320,2945
20240307,144900,5945466850,2325,2325,2325,2320,660
20240307,144800,5943932360,2325,2325,2325,2320,5956
20240307,144700,5930104985,2325,2320,2330,2320,7915
20240307,144600,5911729530,2320,2325,2325,2320,5573
20240307,144500,5898774545,2320,2325,2325,2320,1687
20240307,144400,5894855485,2320,2325,2325,2320,2243
20240307,144300,5889646200,2320,2325,2330,2320,4588
20240307,144200,5878979135,2325,2330,2330,2325,1778
20240307,144100,5874842335,2325,2325,2330,2320,6982
20240307,144000,5858605670,2330,2330,2330,2325,8447
20240307,143900,5838935110,2330,2330,2330,2325,1301
20240307,143800,5835905990,2330,2330,2330,2325,185
20240307,143700,5835475710,2325,2330,2330,2325,2488
20240307,143600,5829689690,2330,2325,2330,2325,2006
20240307,143500,5825025470,2330,2330,2330,2325,7067
20240307,143400,5808594075,2330,2325,2330,2325,2498
20240307,143300,5802786115,2330,2330,2330,2325,459
20240307,143200,5801718790,2330,2330,2330,2325,3275
20240307,143100,5794098120,2325,2335,2335,2325,4170
20240307,143000,5784391885,2335,2330,2335,2325,8814
20240307,142900,5763859405,2335,2335,2335,2330,1173
20240307,142800,5761122950,2330,2335,2335,2330,1059
20240307,142700,5758655390,2335,2335,2335,2335,42
20240307,142600,5758557320,2335,2330,2335,2330,1157
20240307,142500,5755858290,2335,2335,2340,2335,682
20240307,142400,5754265815,2335,2340,2340,2335,2309
20240307,142300,5748870685,2340,2340,2345,2335,8003
20240307,142200,5730151165,2340,2340,2340,2335,5013
20240307,142100,5718430750,2335,2340,2340,2335,418
20240307,142000,5717453460,2340,2335,2340,2335,1834
20240307,141900,5713166075,2335,2340,2340,2335,2608
20240307,141800,5707076355,2340,2340,2345,2335,8247
20240307,141700,5687778370,2340,2345,2345,2340,757
20240307,141600,5686004735,2345,2340,2345,2340,4128
20240307,141500,5676345190,2345,2345,2345,2340,2226
20240307,141400,5671125305,2340,2340,2345,2335,1069
20240307,141300,5668625975,2340,2340,2345,2340,1291
20240307,141200,5665604910,2345,2340,2345,2340,382
20240307,141100,5664710945,2345,2340,2350,2325,10823
20240307,141000,5639335625,2325,2330,2340,2325,5084
20240307,140900,5627456825,2330,2330,2335,2330,11299
20240307,140800,5601125630,2330,2335,2340,2330,14437
20240307,140700,5567416380,2335,2335,2340,2335,3854
20240307,140600,5558414790,2335,2335,2345,2335,5403
20240307,140500,5545772830,2335,2340,2345,2335,11742
20240307,140400,5518298470,2340,2340,2340,2335,1168
20240307,140300,5515565930,2335,2335,2340,2330,15142
20240307,140200,5480212295,2335,2335,2340,2330,1300
20240307,140100,5477176795,2335,2330,2335,2330,8219
20240307,140000,5457996190,2330,2340,2340,2330,23518
20240307,135900,5403090790,2340,2335,2340,2335,381
20240307,135800,5402199500,2340,2340,2340,2335,27
20240307,135700,5402136325,2340,2335,2340,2335,1837
20240307,135600,5397840265,2335,2340,2340,2335,1829
20240307,135500,5393564390,2340,2345,2345,2335,1763
20240307,135400,5389439455,2345,2335,2345,2335,1723
20240307,135300,5385409375,2345,2345,2345,2340,11824
20240307,135200,5357739985,2340,2350,2350,2340,4137
20240307,135100,5348043725,2345,2345,2350,2340,2972
20240307,135000,5341074370,2340,2345,2350,2340,9153
20240307,134900,5319614170,2345,2340,2345,2340,129
20240307,134800,5319311805,2345,2345,2345,2340,1379
20240307,134700,5316084610,2340,2340,2345,2340,838
20240307,134600,5314121070,2350,2355,2355,2340,1604
20240307,134500,5310348300,2355,2345,2355,2340,7356
20240307,134400,5293101540,2345,2355,2355,2345,840
20240307,134300,5291131410,2355,2345,2355,2340,694
20240307,134200,5289502635,2345,2350,2350,2345,1431
20240307,134100,5286139790,2350,2350,2350,2340,2048
20240307,134000,5281327305,2350,2340,2350,2340,1340
20240307,133900,5278187805,2340,2340,2345,2340,1076
20240307,133800,5275668965,2340,2340,2345,2340,3906
20240307,133700,5266528915,2340,2350,2350,2340,2583
20240307,133600,5260459540,2345,2345,2350,2340,3272
20240307,133500,5252772355,2345,2340,2350,2340,314
20240307,133400,5252034485,2350,2350,2350,2340,2400
20240307,133300,5246407270,2350,2340,2350,2340,3055
20240307,133200,5239257335,2340,2340,2345,2335,3046
20240307,133100,5232121260,2340,2340,2340,2335,4692
20240307,133000,5221151975,2335,2340,2340,2335,7670
20240307,132900,5203212060,2345,2340,2345,2340,4449
20240307,132800,5192799430,2335,2335,2340,2335,4213
20240307,132700,5182946465,2335,2340,2345,2335,6777
20240307,132600,5167090015,2340,2340,2345,2335,9352
20240307,132500,5145218115,2340,2340,2345,2340,3897
20240307,132400,5136099030,2340,2350,2355,2340,22420
20240307,132300,5083517890,2350,2355,2355,2350,6277
20240307,132200,5068763235,2350,2350,2355,2350,3174
20240307,132100,5061302445,2350,2350,2355,2350,5312
20240307,132000,5048811235,2350,2360,2360,2350,2194
20240307,131900,5043647545,2355,2360,2360,2355,14171
20240307,131800,5010249695,2355,2350,2360,2350,9250
20240307,131700,4988475150,2350,2355,2360,2350,30230
20240307,131600,4917337545,2360,2355,2365,2350,11723
20240307,131500,4889704780,2355,2365,2365,2355,30241
20240307,131400,4818330935,2365,2385,2390,2360,64951
20240307,131300,4664256370,2375,2395,2395,2370,107027
20240307,131200,4409293615,2395,2360,2395,2360,76483
20240307,131100,4227342015,2365,2360,2365,2350,47827
20240307,131000,4114591375,2355,2350,2360,2340,33708
20240307,130900,4035300730,2350,2340,2350,2330,55812
20240307,130800,3904600410,2340,2335,2340,2330,15585
20240307,130700,3868149345,2335,2335,2335,2330,6256
20240307,130600,3853546275,2335,2335,2335,2330,732
20240307,130500,3851837060,2335,2335,2335,2335,1202
20240307,130400,3849030390,2330,2330,2335,2330,903
20240307,130300,3846926395,2330,2335,2335,2330,619
20240307,130200,3845483915,2335,2330,2335,2325,1109
20240307,130100,3842899600,2330,2330,2330,2330,15
20240307,130000,3842864650,2325,2325,2330,2325,1383
20240307,125900,3839647025,2325,2325,2325,2325,3087
20240307,125800,3832469750,2325,2330,2335,2325,2180
20240307,125700,3827391935,2335,2335,2335,2335,2068
20240307,125600,3822563155,2335,2340,2340,2330,2696
20240307,125500,3816273670,2340,2330,2340,2330,621
20240307,125400,3814821030,2330,2330,2330,2330,1816
20240307,125300,3810589750,2325,2335,2335,2325,6610
20240307,125200,3795201450,2330,2325,2335,2325,16185
20240307,125100,3757508440,2325,2325,2325,2325,6942
20240307,125000,3741368290,2325,2325,2325,2325,3768
20240307,124900,3732607690,2325,2325,2330,2325,1067
20240307,124800,3730124370,2330,2330,2330,2330,686
20240307,124700,3728525990,2330,2330,2330,2330,3710
20240307,124600,3719881690,2330,2330,2335,2330,1448
20240307,124500,3716505060,2330,2330,2330,2325,1394
20240307,124400,3713257730,2330,2330,2330,2325,1954
20240307,124300,3708712465,2330,2325,2330,2320,1757
20240307,124200,3704626210,2325,2325,2325,2325,1089
20240307,124100,3702094285,2325,2325,2330,2325,653
20240307,124000,3700572825,2325,2330,2330,2325,66
20240307,123900,3700419060,2330,2330,2330,2330,12272
20240307,123800,3671825300,2330,2320,2330,2320,1154
20240307,123700,3669147985,2330,2330,2330,2320,6011
20240307,123600,3655153805,2320,2330,2330,2320,12009
20240307,123500,3627223355,2330,2320,2330,2320,247
20240307,123400,3626649550,2325,2325,2325,2325,70
20240307,123300,3626486800,2325,2325,2325,2325,541
20240307,123200,3625228975,2330,2320,2330,2320,5074
20240307,123100,3613447250,2320,2325,2330,2320,2180
20240307,123000,3608381200,2330,2330,2330,2320,372
20240307,122900,3607517365,2320,2320,2320,2320,2160
20240307,122800,3602506165,2320,2315,2320,2315,1033
20240307,122700,3600109665,2315,2320,2320,2315,6223
20240307,122600,3585673305,2320,2320,2320,2320,417
20240307,122500,3584705865,2320,2330,2330,2320,2443
20240307,122400,3579030285,2330,2325,2330,2320,2691
20240307,122300,3572784175,2325,2330,2330,2325,4894
20240307,122200,3561405570,2330,2325,2330,2325,4
20240307,122100,3561396255,2330,2325,2330,2325,5115
20240307,122000,3549493640,2330,2330,2335,2330,1643
20240307,121900,3545665400,2335,2335,2335,2330,4104
20240307,121800,3536102820,2335,2340,2340,2335,19606
20240307,121700,3490322080,2340,2335,2340,2335,1892
20240307,121600,3485900380,2335,2335,2340,2335,2204
20240307,121500,3480750930,2335,2340,2345,2335,24228
20240307,121400,3424057315,2345,2345,2345,2340,627
20240307,121300,3422587050,2345,2350,2350,2340,6906
20240307,121200,3406397515,2345,2335,2345,2330,29916
20240307,121100,3336353960,2340,2340,2340,2335,1437
20240307,121000,3332998000,2340,2335,2340,2330,5876
20240307,120900,3319267290,2340,2340,2340,2330,384
20240307,120800,3318368755,2325,2340,2340,2325,12838
20240307,120700,3288463240,2340,2345,2345,2335,6681
20240307,120600,3272825515,2340,2335,2345,2335,8926
20240307,120500,3251931280,2335,2330,2335,2325,10465
20240307,120400,3227498755,2320,2335,2335,2320,14420
20240307,120300,3193936145,2335,2335,2335,2330,6666
20240307,120200,3178377225,2330,2335,2335,2325,5367
20240307,120100,3165875700,2325,2335,2340,2320,26549
20240307,120000,3103808850,2330,2325,2330,2320,32900
20240307,115900,3027325735,2320,2320,2325,2320,4906
20240307,115800,3015942785,2325,2310,2325,2310,10128
20240307,115700,2992459385,2310,2315,2320,2310,1550
20240307,115600,2988873160,2315,2320,2320,2315,2583
20240307,115500,2982881750,2320,2320,2320,2315,4090
20240307,115400,2973407360,2320,2320,2320,2320,37
20240307,115300,2973321520,2315,2315,2320,2315,2646
20240307,115200,2967195995,2320,2315,2320,2315,448
20240307,115100,2966157870,2320,2320,2320,2320,1512
20240307,115000,2962650030,2320,2320,2320,2315,666
20240307,114900,2961105080,2315,2320,2320,2315,2718
20240307,114800,2954801190,2320,2325,2325,2320,9847
20240307,114700,2931955585,2325,2330,2330,2325,751
20240307,114600,2930205835,2330,2325,2330,2325,12711
20240307,114500,2900626780,2330,2330,2330,2330,904
20240307,114400,2898520460,2330,2325,2330,2325,1234
20240307,114300,2895651390,2330,2325,2330,2325,58
20240307,114200,2895516455,2330,2330,2330,2325,1022
20240307,114100,2893135560,2330,2330,2330,2325,658
20240307,114000,2891602920,2330,2325,2330,2325,3677
20240307,113900,2883053880,2325,2335,2335,2325,12730
20240307,113800,2853452330,2335,2335,2335,2325,2615
20240307,113700,2847369550,2335,2340,2340,2325,10937
20240307,113600,2821885835,2335,2335,2340,2335,9595
20240307,113500,2799481505,2335,2335,2335,2330,1011
20240307,113400,2797121335,2330,2330,2340,2330,1171
20240307,113300,2794388295,2330,2335,2340,2330,2613
20240307,113200,2788287660,2335,2340,2345,2330,15437
20240307,113100,2752213860,2340,2335,2345,2335,3455
20240307,113000,2744130410,2340,2345,2350,2335,6704
20240307,112900,2728421475,2345,2345,2345,2340,4398
20240307,112800,2718125000,2345,2340,2345,2335,13764
20240307,112700,2685890725,2340,2340,2340,2335,17346
20240307,112600,2645302710,2340,2340,2340,2330,8528
20240307,112500,2625386990,2335,2330,2335,2330,7867
20240307,112400,2607018360,2330,2335,2335,2330,8647
20240307,112300,2586827885,2335,2330,2335,2330,1837
20240307,112200,2582547335,2330,2335,2335,2330,4000
20240307,112100,2573217855,2335,2335,2335,2330,4003
20240307,112000,2563876075,2330,2330,2335,2330,2335
20240307,111900,2558424525,2330,2335,2335,2330,1723
20240307,111800,2554406970,2330,2335,2335,2330,1486
20240307,111700,2550943075,2330,2335,2335,2330,2978
20240307,111600,2544004200,2335,2335,2335,2330,1287
20240307,111500,2541005355,2335,2330,2335,2325,7903
20240307,111400,2522591435,2330,2330,2330,2325,8970
20240307,111300,2501713490,2330,2325,2330,2325,637
20240307,111200,2500231845,2325,2330,2330,2325,1600
20240307,111100,2496503910,2330,2330,2330,2325,5731
20240307,111000,2483151250,2330,2330,2330,2325,1940
20240307,110900,2478639200,2330,2325,2330,2320,2258
20240307,110800,2473388105,2320,2320,2325,2320,859
20240307,110700,2471394885,2320,2320,2325,2320,1111
20240307,110600,2468817325,2320,2320,2325,2320,644
20240307,110500,2467323025,2320,2325,2325,2320,1973
20240307,110400,2462744570,2325,2320,2325,2320,3043
20240307,110300,2455681810,2325,2325,2325,2315,2940
20240307,110200,2448851780,2325,2310,2325,2310,12785
20240307,110100,2419216835,2315,2315,2315,2310,1039
20240307,110000,2416813440,2310,2315,2315,2310,4432
20240307,105900,2406569505,2310,2315,2315,2310,133
20240307,105800,2406261700,2315,2320,2320,2310,723
20240307,105700,2404588975,2310,2315,2320,2310,1156
20240307,105600,2401915760,2310,2320,2320,2310,3953
20240307,105500,2392760405,2315,2315,2325,2315,377
20240307,105400,2391884905,2320,2310,2320,2310,15144
20240307,105300,2356779200,2315,2315,2315,2310,2297
20240307,105200,2351472200,2310,2310,2315,2310,1012
20240307,105100,2349134440,2310,2315,2315,2310,256
20240307,105000,2348543050,2305,2310,2315,2305,2744
20240307,104900,2342204405,2310,2305,2315,2305,2377
20240307,104800,2336718445,2305,2310,2315,2305,3583
20240307,104700,2328444690,2310,2300,2310,2300,3577
20240307,104600,2320195950,2300,2310,2310,2300,12830
20240307,104500,2290622835,2305,2310,2310,2305,2869
20240307,104400,2284000210,2305,2310,2310,2305,4271
20240307,104300,2274155525,2305,2315,2315,2305,10134
20240307,104200,2250752225,2310,2320,2320,2310,3670
20240307,104100,2242270615,2310,2320,2320,2310,8135
20240307,104000,2223438025,2320,2315,2320,2315,1790
20240307,103900,2219293140,2320,2310,2320,2310,1819
20240307,103800,2215075905,2310,2320,2320,2310,14603
20240307,103700,2181259275,2320,2330,2330,2320,3928
20240307,103600,2172126365,2330,2330,2330,2325,1444
20240307,103500,2168765150,2330,2325,2330,2325,4845
20240307,103400,2157479715,2330,2330,2330,2325,6173
20240307,103300,2143119365,2330,2325,2330,2325,3213
20240307,103200,2135638565,2330,2330,2330,2325,4536
20240307,103100,2125089470,2325,2325,2330,2325,2453
20240307,103000,2119377760,2330,2330,2330,2320,2118
20240307,102900,2114460495,2330,2325,2330,2320,7239
20240307,102800,2097627485,2325,2320,2325,2315,3913
20240307,102700,2088540155,2315,2320,2325,2315,10824
20240307,102600,2063465990,2315,2320,2320,2315,3295
20240307,102500,2055837660,2320,2315,2320,2315,1929
20240307,102400,2051365860,2315,2325,2325,2315,26466
20240307,102300,1989951190,2320,2325,2335,2320,30816
20240307,102200,1918262415,2330,2335,2335,2325,17204
20240307,102100,1878131830,2340,2330,2340,2320,22154
20240307,102000,1826525835,2330,2325,2330,2320,17937
20240307,101900,1784818675,2320,2320,2330,2315,10298
20240307,101800,1760879695,2320,2325,2330,2320,13293
20240307,101700,1729995650,2325,2320,2325,2315,5156
20240307,101600,1718030825,2320,2310,2325,2310,31374
20240307,101500,1645374120,2305,2305,2305,2300,11560
20240307,101400,1618749930,2305,2300,2305,2290,10683
20240307,101300,1594209910,2290,2300,2300,2290,6901
20240307,101200,1578362005,2300,2300,2300,2295,2024
20240307,101100,1573706850,2300,2300,2300,2295,4127
20240307,101000,1564214785,2300,2290,2300,2290,1339
20240307,100900,1561148230,2290,2290,2295,2290,6582
20240307,100800,1546074795,2290,2295,2300,2290,6252
20240307,100700,1531727400,2295,2295,2295,2290,668
20240307,100600,1530196580,2290,2300,2300,2290,2171
20240307,100500,1525224915,2290,2295,2300,2290,5072
20240307,100400,1513585400,2295,2295,2300,2290,1219
20240307,100300,1510787750,2295,2300,2300,2290,1916
20240307,100200,1506398605,2300,2290,2300,2290,2396
20240307,100100,1500904405,2295,2300,2300,2290,541
20240307,100000,1499663570,2300,2300,2300,2300,1113
20240307,095900,1497103670,2300,2290,2300,2290,10798
20240307,095800,1472329200,2290,2290,2290,2290,7831
20240307,095700,1454396210,2290,2295,2295,2290,2179
20240307,095600,1449405485,2290,2295,2295,2290,3612
20240307,095500,1441131325,2295,2295,2295,2290,3690
20240307,095400,1432669825,2290,2290,2295,2285,9340
20240307,095300,1411281945,2290,2285,2290,2285,2132
20240307,095200,1406407830,2285,2280,2290,2280,5810
20240307,095100,1393130535,2280,2280,2285,2280,2667
20240307,095000,1387049760,2275,2285,2285,2275,10009
20240307,094900,1364237215,2275,2285,2285,2275,2004
20240307,094800,1359673265,2275,2285,2285,2275,1174
20240307,094700,1356995695,2280,2285,2290,2275,1817
20240307,094600,1352844405,2275,2285,2285,2275,5537
20240307,094500,1340242130,2280,2285,2290,2275,21426
20240307,094400,1291388030,2285,2290,2290,2285,199
20240307,094300,1290933160,2275,2275,2290,2270,17969
20240307,094200,1249949715,2275,2275,2285,2270,9291
20240307,094100,1228812560,2275,2275,2285,2270,5735
20240307,094000,1215769225,2285,2290,2290,2270,21948
20240307,093900,1165752840,2290,2285,2290,2280,6394
20240307,093800,1151142750,2285,2285,2290,2280,27417
20240307,093700,1088494875,2285,2290,2290,2285,2510
20240307,093600,1082759260,2285,2290,2295,2285,8040
20240307,093500,1064377475,2295,2295,2295,2285,1846
20240307,093400,1060149715,2295,2300,2300,2280,4520
20240307,093300,1049797860,2300,2290,2300,2285,9265
20240307,093200,1028544925,2295,2285,2295,2275,14373
20240307,093100,995695245,2280,2275,2285,2275,9890
20240307,093000,973124085,2275,2275,2280,2270,13693
20240307,092900,941974410,2275,2275,2275,2270,11341
20240307,092800,916185505,2280,2275,2280,2275,6317
20240307,092700,901813650,2275,2275,2280,2275,6271
20240307,092600,887521085,2280,2280,2285,2275,7447
20240307,092500,870564905,2280,2280,2285,2275,1614
20240307,092400,866884275,2280,2280,2285,2275,2573
20240307,092300,861017830,2275,2275,2285,2275,2072
20240307,092200,856296835,2270,2275,2285,2270,12331
20240307,092100,828240380,2275,2285,2285,2275,17031
20240307,092000,789448750,2280,2290,2290,2280,4352
20240307,091900,779497175,2290,2290,2290,2280,5397
20240307,091800,767149715,2285,2290,2290,2280,21206
20240307,091700,718697245,2290,2285,2290,2275,7612
20240307,091600,701338980,2280,2280,2285,2275,14826
20240307,091500,667569740,2280,2280,2280,2270,14853
20240307,091400,633782220,2280,2290,2290,2270,54305
20240307,091300,510026180,2290,2295,2300,2285,12441
20240307,091200,481537645,2300,2300,2300,2290,5554
20240307,091100,468799120,2300,2305,2310,2295,38408
20240307,091000,380421750,2305,2310,2310,2305,2325
20240307,090900,375061340,2305,2300,2310,2300,3576
20240307,090800,366814545,2300,2300,2310,2300,4342
20240307,090700,356812260,2300,2300,2305,2290,13266
20240307,090600,326399645,2290,2305,2305,2290,23755
20240307,090500,271900500,2305,2290,2305,2280,16522
20240307,090400,234037795,2290,2290,2305,2290,13927
20240307,090300,202089600,2295,2295,2300,2285,15957
20240307,090200,165547180,2295,2315,2315,2290,26001
20240307,090100,105770585,2310,2315,2315,2300,16957
20240307,090000,66613845,2320,2300,2330,2300,28930