stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183400,6027711065,2255,2255,2255,2255,45521
20240308,183300,6027711065,2255,2255,2255,2255,0
20240308,183200,6027711065,2255,2255,2255,2255,0
20240308,183100,6027711065,2255,2255,2255,2255,0
20240308,183000,6027711065,2255,2255,2255,2255,0
20240308,182900,6027711065,2255,2255,2255,2255,0
20240308,182800,6027711065,2255,2255,2255,2255,0
20240308,182700,6027711065,2255,2255,2255,2255,0
20240308,182600,6027711065,2255,2255,2255,2255,0
20240308,182500,6027711065,2255,2255,2255,2255,0
20240308,182400,6027711065,2255,2255,2255,2255,0
20240308,182300,6027711065,2255,2255,2255,2255,0
20240308,182200,6027711065,2255,2255,2255,2255,0
20240308,182100,6027711065,2255,2255,2255,2255,0
20240308,182000,6027711065,2255,2255,2255,2255,0
20240308,181900,6027711065,2255,2255,2255,2255,0
20240308,181800,6027711065,2255,2255,2255,2255,0
20240308,181700,6027711065,2255,2255,2255,2255,0
20240308,181600,6027711065,2255,2255,2255,2255,0
20240308,181500,6027711065,2255,2255,2255,2255,0
20240308,181400,6027711065,2255,2255,2255,2255,0
20240308,181300,6027711065,2255,2255,2255,2255,0
20240308,181200,6027711065,2255,2255,2255,2255,0
20240308,181100,6027711065,2255,2255,2255,2255,0
20240308,181000,6027711065,2255,2255,2255,2255,0
20240308,180900,6027711065,2255,2255,2255,2255,0
20240308,180800,6027711065,2255,2255,2255,2255,0
20240308,180700,6027711065,2255,2255,2255,2255,0
20240308,180600,6027711065,2255,2255,2255,2255,0
20240308,180500,6027711065,2255,2255,2255,2255,0
20240308,180400,6027711065,2255,2255,2255,2255,45521
20240308,180300,6027711065,2255,2255,2255,2255,0
20240308,180200,6027711065,2255,2255,2255,2255,0
20240308,180100,6027711065,2255,2255,2255,2255,0
20240308,180000,6027711065,2255,2255,2255,2255,0
20240308,175900,6027711065,2255,2255,2255,2255,0
20240308,175800,6027711065,2255,2255,2255,2255,0
20240308,175700,6027711065,2255,2255,2255,2255,0
20240308,175600,6027711065,2255,2255,2255,2255,0
20240308,175500,6027711065,2255,2255,2255,2255,0
20240308,175400,6027711065,2255,2255,2255,2255,0
20240308,175300,6027711065,2255,2255,2255,2255,0
20240308,175200,6027711065,2255,2255,2255,2255,0
20240308,175100,6027711065,2255,2255,2255,2255,0
20240308,175000,6027711065,2255,2255,2255,2255,0
20240308,174900,6027711065,2255,2255,2255,2255,0
20240308,174800,6027711065,2255,2255,2255,2255,0
20240308,174700,6027711065,2255,2255,2255,2255,0
20240308,174600,6027711065,2255,2255,2255,2255,0
20240308,174500,6027711065,2255,2255,2255,2255,0
20240308,174400,6027711065,2255,2255,2255,2255,0
20240308,174300,6027711065,2255,2255,2255,2255,0
20240308,174200,6027711065,2255,2255,2255,2255,0
20240308,174100,6027711065,2255,2255,2255,2255,0
20240308,174000,6027711065,2255,2255,2255,2255,0
20240308,173900,6027711065,2255,2255,2255,2255,0
20240308,173800,6027711065,2255,2255,2255,2255,0
20240308,173700,6027711065,2255,2255,2255,2255,0
20240308,173600,6027711065,2255,2255,2255,2255,0
20240308,173500,6027711065,2255,2255,2255,2255,0
20240308,173400,6027711065,2255,2255,2255,2255,45521
20240308,173300,6027711065,2255,2255,2255,2255,0
20240308,173200,6027711065,2255,2255,2255,2255,0
20240308,173100,6027711065,2255,2255,2255,2255,0
20240308,173000,6027711065,2255,2255,2255,2255,0
20240308,172900,6027711065,2255,2255,2255,2255,0
20240308,172800,6027711065,2255,2255,2255,2255,0
20240308,172700,6027711065,2255,2255,2255,2255,0
20240308,172600,6027711065,2255,2255,2255,2255,0
20240308,172500,6027711065,2255,2255,2255,2255,0
20240308,172400,6027711065,2255,2255,2255,2255,0
20240308,172300,6027711065,2255,2255,2255,2255,0
20240308,172200,6027711065,2255,2255,2255,2255,0
20240308,172100,6027711065,2255,2255,2255,2255,0
20240308,172000,6027711065,2255,2255,2255,2255,0
20240308,171900,6027711065,2255,2255,2255,2255,0
20240308,171800,6027711065,2255,2255,2255,2255,0
20240308,171700,6027711065,2255,2255,2255,2255,0
20240308,171600,6027711065,2255,2255,2255,2255,0
20240308,171500,6027711065,2255,2255,2255,2255,0
20240308,171400,6027711065,2255,2255,2255,2255,0
20240308,171300,6027711065,2255,2255,2255,2255,0
20240308,171200,6027711065,2255,2255,2255,2255,0
20240308,171100,6027711065,2255,2255,2255,2255,0
20240308,171000,6027711065,2255,2255,2255,2255,0
20240308,170900,6027711065,2255,2255,2255,2255,0
20240308,170800,6027711065,2255,2255,2255,2255,0
20240308,170700,6027711065,2255,2255,2255,2255,0
20240308,170600,6027711065,2255,2255,2255,2255,0
20240308,170500,6027711065,2255,2255,2255,2255,0
20240308,170400,6027711065,2255,2255,2255,2255,45521
20240308,170300,6027711065,2255,2255,2255,2255,0
20240308,170200,6027711065,2255,2255,2255,2255,0
20240308,170100,6027711065,2255,2255,2255,2255,0
20240308,170000,6027711065,2255,2255,2255,2255,0
20240308,165900,6027711065,2255,2255,2255,2255,0
20240308,165800,6027711065,2255,2255,2255,2255,0
20240308,165700,6027711065,2255,2255,2255,2255,0
20240308,165600,6027711065,2255,2255,2255,2255,0
20240308,165500,6027711065,2255,2255,2255,2255,0
20240308,165400,6027711065,2255,2255,2255,2255,0
20240308,165300,6027711065,2255,2255,2255,2255,0
20240308,165200,6027711065,2255,2255,2255,2255,0
20240308,165100,6027711065,2255,2255,2255,2255,0
20240308,165000,6027711065,2255,2255,2255,2255,0
20240308,164900,6027711065,2255,2255,2255,2255,0
20240308,164800,6027711065,2255,2255,2255,2255,0
20240308,164700,6027711065,2255,2255,2255,2255,0
20240308,164600,6027711065,2255,2255,2255,2255,0
20240308,164500,6027711065,2255,2255,2255,2255,0
20240308,164400,6027711065,2255,2255,2255,2255,0
20240308,164300,6027711065,2255,2255,2255,2255,0
20240308,164200,6027711065,2255,2255,2255,2255,0
20240308,164100,6027711065,2255,2255,2255,2255,0
20240308,164000,6027711065,2255,2255,2255,2255,0
20240308,163900,6027711065,2255,2255,2255,2255,0
20240308,163800,6027711065,2255,2255,2255,2255,0
20240308,163700,6027711065,2255,2255,2255,2255,0
20240308,163600,6027711065,2255,2255,2255,2255,0
20240308,163500,6027711065,2255,2255,2255,2255,0
20240308,163400,6027711065,2255,2255,2255,2255,45521
20240308,163300,6027711065,2255,2255,2255,2255,0
20240308,163200,6027711065,2255,2255,2255,2255,0
20240308,163100,6027711065,2255,2255,2255,2255,0
20240308,163000,6027711065,2255,2255,2255,2255,0
20240308,162900,6027711065,2255,2255,2255,2255,0
20240308,162800,6027711065,2255,2255,2255,2255,0
20240308,162700,6027711065,2255,2255,2255,2255,0
20240308,162600,6027711065,2255,2255,2255,2255,0
20240308,162500,6027711065,2255,2255,2255,2255,0
20240308,162400,6027711065,2255,2255,2255,2255,0
20240308,162300,6027711065,2255,2255,2255,2255,0
20240308,162200,6027711065,2255,2255,2255,2255,0
20240308,162100,6027711065,2255,2255,2255,2255,0
20240308,162000,6027711065,2255,2255,2255,2255,0
20240308,161900,6027711065,2255,2255,2255,2255,0
20240308,161800,6027711065,2255,2255,2255,2255,0
20240308,161700,6027711065,2255,2255,2255,2255,0
20240308,161600,6027711065,2255,2255,2255,2255,0
20240308,161500,6027711065,2255,2255,2255,2255,0
20240308,161400,6027711065,2255,2255,2255,2255,0
20240308,161300,6027711065,2255,2255,2255,2255,0
20240308,161200,6027711065,2255,2255,2255,2255,0
20240308,161100,6027711065,2255,2255,2255,2255,0
20240308,161000,6027711065,2255,2255,2255,2255,0
20240308,160900,6027711065,2255,2255,2255,2255,0
20240308,160800,6027711065,2255,2255,2255,2255,0
20240308,160700,6027711065,2255,2255,2255,2255,0
20240308,160600,6027711065,2255,2255,2255,2255,0
20240308,160500,6027711065,2255,2255,2255,2255,0
20240308,160400,6027711065,2255,2255,2255,2255,45521
20240308,160300,6027711065,2255,2255,2255,2255,0
20240308,160200,6027711065,2255,2255,2255,2255,0
20240308,160100,6027711065,2255,2255,2255,2255,0
20240308,160000,6027711065,2255,2255,2255,2255,0
20240308,155900,6027711065,2255,2255,2255,2255,0
20240308,155800,6027711065,2255,2255,2255,2255,0
20240308,155700,6027711065,2255,2255,2255,2255,0
20240308,155600,6027711065,2255,2255,2255,2255,0
20240308,155500,6027711065,2255,2255,2255,2255,0
20240308,155400,6027711065,2255,2255,2255,2255,0
20240308,155300,6027711065,2255,2255,2255,2255,0
20240308,155200,6027711065,2255,2255,2255,2255,0
20240308,155100,6027711065,2255,2255,2255,2255,0
20240308,155000,6027711065,2255,2255,2255,2255,0
20240308,154900,6027711065,2255,2255,2255,2255,0
20240308,154800,6027711065,2255,2255,2255,2255,0
20240308,154700,6027711065,2255,2255,2255,2255,0
20240308,154600,6027711065,2255,2255,2255,2255,0
20240308,154500,6027711065,2255,2255,2255,2255,0
20240308,154400,6027711065,2255,2255,2255,2255,0
20240308,154300,6027711065,2255,2255,2255,2255,0
20240308,154200,6027711065,2255,2255,2255,2255,0
20240308,154100,6027711065,2255,2255,2255,2255,0
20240308,154000,6027711065,2255,2255,2255,2255,0
20240308,153900,6027711065,2255,2255,2255,2255,0
20240308,153800,6027711065,2255,2255,2255,2255,0
20240308,153700,6027711065,2255,2255,2255,2255,0
20240308,153600,6027711065,2255,2255,2255,2255,0
20240308,153500,6027711065,2255,2255,2255,2255,0
20240308,153400,6027711065,2255,2255,2255,2255,45521
20240308,153300,6027711065,2255,2255,2255,2255,0
20240308,153200,6027711065,2255,2255,2255,2255,0
20240308,153100,6027711065,2255,2255,2255,2255,0
20240308,153000,6027711065,2255,2255,2255,2255,45521
20240308,152900,5925061210,2260,2260,2260,2260,0
20240308,152800,5925061210,2260,2260,2260,2260,0
20240308,152700,5925061210,2260,2260,2260,2260,0
20240308,152600,5925061210,2260,2260,2260,2260,0
20240308,152500,5925061210,2260,2260,2260,2260,0
20240308,152400,5925061210,2260,2260,2260,2260,0
20240308,152300,5925061210,2260,2260,2260,2260,0
20240308,152200,5925061210,2260,2260,2260,2260,0
20240308,152100,5925061210,2260,2260,2260,2260,0
20240308,152000,5925061210,2260,2260,2260,2260,0
20240308,151900,5925061210,2260,2265,2265,2260,12800
20240308,151800,5896130415,2265,2260,2265,2255,6755
20240308,151700,5880866410,2260,2255,2260,2255,3011
20240308,151600,5874072405,2255,2260,2260,2255,3551
20240308,151500,5866047470,2260,2260,2260,2255,5874
20240308,151400,5852774070,2260,2260,2260,2255,8797
20240308,151300,5832931965,2260,2255,2260,2255,3132
20240308,151200,5825859725,2260,2260,2260,2260,2144
20240308,151100,5821014285,2260,2260,2265,2260,7895
20240308,151000,5803170275,2260,2255,2260,2255,258
20240308,150900,5802587200,2260,2260,2265,2260,3569
20240308,150800,5794516090,2260,2260,2265,2260,1840
20240308,150700,5790357680,2260,2260,2265,2255,7493
20240308,150600,5773457070,2260,2260,2260,2255,2014
20240308,150500,5768905585,2260,2260,2260,2255,1589
20240308,150400,5765316235,2255,2260,2265,2255,2800
20240308,150300,5758988530,2260,2260,2265,2255,2743
20240308,150200,5752787285,2265,2260,2265,2260,3279
20240308,150100,5745376580,2260,2260,2260,2255,714
20240308,150000,5743762965,2260,2260,2265,2260,4076
20240308,145900,5734551200,2260,2265,2265,2260,87
20240308,145800,5734354195,2265,2260,2265,2260,519
20240308,145700,5733180970,2265,2265,2265,2265,121
20240308,145600,5732906905,2265,2265,2265,2265,1946
20240308,145500,5728499215,2265,2265,2265,2260,1766
20240308,145400,5724507985,2260,2260,2260,2255,5019
20240308,145300,5713179165,2260,2265,2265,2260,3751
20240308,145200,5704686170,2265,2265,2270,2260,2419
20240308,145100,5699211685,2270,2260,2270,2260,19834
20240308,145000,5654291935,2260,2260,2260,2255,2199
20240308,144900,5649327195,2260,2260,2265,2255,6675
20240308,144800,5634249510,2265,2260,2265,2260,948
20240308,144700,5632107005,2260,2255,2260,2255,4369
20240308,144600,5622239445,2250,2255,2255,2250,3734
20240308,144500,5613821325,2250,2255,2255,2250,6439
20240308,144400,5599332740,2255,2255,2255,2255,312
20240308,144300,5598629180,2255,2255,2255,2250,6128
20240308,144200,5584813290,2255,2255,2255,2255,10890
20240308,144100,5560256340,2255,2255,2255,2250,3558
20240308,144000,5552238595,2255,2260,2260,2255,1691
20240308,143900,5548425320,2255,2260,2260,2255,1908
20240308,143800,5544115360,2260,2255,2260,2250,15455
20240308,143700,5509267605,2255,2260,2260,2255,4865
20240308,143600,5498296835,2260,2255,2260,2255,4578
20240308,143500,5487963055,2260,2260,2260,2255,5789
20240308,143400,5474898355,2255,2255,2255,2250,11079
20240308,143300,5449915215,2255,2255,2255,2250,3857
20240308,143200,5441218405,2255,2260,2260,2255,1223
20240308,143100,5438460535,2255,2255,2265,2250,14619
20240308,143000,5405444930,2255,2255,2260,2250,12844
20240308,142900,5376481805,2255,2250,2255,2250,4993
20240308,142800,5365244830,2255,2255,2255,2250,1896
20240308,142700,5360970060,2255,2250,2255,2250,10026
20240308,142600,5338401070,2250,2255,2255,2250,7740
20240308,142500,5320983915,2250,2255,2255,2250,9832
20240308,142400,5298857905,2250,2255,2255,2250,10450
20240308,142300,5275345360,2250,2255,2255,2250,777
20240308,142200,5273595990,2250,2255,2255,2250,2398
20240308,142100,5268196980,2250,2255,2260,2250,6304
20240308,142000,5253992360,2255,2255,2260,2255,3363
20240308,141900,5246407690,2255,2260,2260,2255,6349
20240308,141800,5232090445,2260,2260,2260,2255,4740
20240308,141700,5221379825,2255,2255,2260,2255,1422
20240308,141600,5218173205,2255,2260,2260,2255,1447
20240308,141500,5214910060,2260,2255,2260,2255,4204
20240308,141400,5205427765,2255,2255,2255,2255,3512
20240308,141300,5197508205,2255,2255,2255,2250,2437
20240308,141200,5192017770,2255,2255,2255,2250,5902
20240308,141100,5178709270,2250,2255,2260,2250,9594
20240308,141000,5157119795,2255,2255,2255,2255,5891
20240308,140900,5143835590,2255,2255,2255,2250,11302
20240308,140800,5118399580,2255,2255,2255,2255,7605
20240308,140700,5101250305,2260,2255,2260,2255,4701
20240308,140600,5090648530,2255,2255,2255,2255,850
20240308,140500,5088731780,2255,2255,2255,2255,7389
20240308,140400,5072069585,2255,2255,2255,2255,5088
20240308,140300,5060596145,2255,2260,2260,2255,1439
20240308,140200,5057350655,2260,2255,2260,2250,7076
20240308,140100,5041408690,2255,2255,2260,2255,2038
20240308,140000,5036811765,2255,2250,2255,2250,2544
20240308,135900,5031078135,2255,2260,2260,2250,17892
20240308,135800,4990813645,2260,2260,2260,2255,5271
20240308,135700,4978922305,2260,2255,2260,2255,6892
20240308,135600,4963380835,2255,2255,2255,2250,3219
20240308,135500,4956127755,2255,2255,2255,2250,6369
20240308,135400,4941777140,2255,2260,2260,2255,8051
20240308,135300,4923620750,2260,2260,2260,2255,4049
20240308,135200,4914475010,2260,2255,2260,2255,15303
20240308,135100,4879962510,2255,2260,2260,2255,2704
20240308,135000,4873862720,2260,2265,2265,2255,1299
20240308,134900,4870925110,2265,2260,2265,2255,6554
20240308,134800,4856142935,2255,2260,2260,2255,8974
20240308,134700,4835891860,2260,2260,2260,2255,2465
20240308,134600,4830329900,2260,2260,2265,2255,4604
20240308,134500,4819927355,2260,2260,2265,2260,2558
20240308,134400,4814145305,2260,2260,2265,2260,6874
20240308,134300,4798608805,2265,2265,2265,2260,879
20240308,134200,4796618370,2265,2260,2265,2260,11435
20240308,134100,4770718135,2265,2260,2265,2255,3529
20240308,134000,4762738555,2260,2260,2265,2255,16052
20240308,133900,4726459525,2260,2260,2265,2255,21385
20240308,133800,4678216120,2260,2260,2265,2255,12496
20240308,133700,4649973790,2260,2260,2260,2255,3448
20240308,133600,4642182310,2260,2260,2260,2255,1016
20240308,133500,4639888355,2260,2260,2265,2255,848
20240308,133400,4637972130,2265,2265,2265,2260,486
20240308,133300,4636873005,2260,2265,2265,2260,1081
20240308,133200,4634426980,2265,2260,2265,2255,4305
20240308,133100,4624692405,2260,2255,2265,2255,31558
20240308,133000,4553517205,2255,2260,2260,2255,738
20240308,132900,4551849430,2260,2260,2260,2255,2819
20240308,132800,4545478585,2255,2260,2260,2255,3665
20240308,132700,4537195725,2260,2255,2260,2255,5451
20240308,132600,4524885765,2260,2260,2260,2260,2334
20240308,132500,4519610925,2260,2255,2260,2255,8015
20240308,132400,4501506730,2255,2260,2260,2255,11527
20240308,132300,4475474115,2260,2265,2265,2260,28169
20240308,132200,4411809845,2265,2265,2265,2260,3002
20240308,132100,4405011340,2260,2265,2265,2260,3787
20240308,132000,4396446885,2260,2265,2265,2260,3445
20240308,131900,4388654855,2265,2270,2270,2260,14947
20240308,131800,4354844270,2265,2265,2265,2260,10884
20240308,131700,4330216935,2265,2265,2270,2260,10583
20240308,131600,4306265690,2270,2275,2275,2260,76304
20240308,131500,4133373005,2270,2270,2275,2270,5606
20240308,131400,4120647355,2270,2275,2275,2270,4303
20240308,131300,4110878030,2270,2270,2275,2270,12036
20240308,131200,4083556020,2270,2275,2280,2270,4273
20240308,131100,4073844340,2275,2280,2280,2275,29
20240308,131000,4073778235,2280,2275,2280,2275,1542
20240308,130900,4070263475,2275,2280,2280,2275,2237
20240308,130800,4065170300,2280,2275,2280,2270,929
20240308,130700,4063053605,2280,2280,2280,2270,3702
20240308,130600,4054634385,2275,2275,2275,2275,485
20240308,130500,4053531010,2275,2275,2280,2275,2180
20240308,130400,4048568480,2275,2270,2280,2270,1833
20240308,130300,4044398500,2270,2275,2275,2270,9769
20240308,130200,4022216825,2275,2275,2275,2270,5631
20240308,130100,4009415020,2275,2280,2280,2275,234
20240308,130000,4008882620,2280,2280,2280,2275,2937
20240308,125900,4002200685,2280,2280,2280,2275,3414
20240308,125800,3994423985,2280,2280,2280,2275,1150
20240308,125700,3991802930,2280,2280,2280,2275,1815
20240308,125600,3987665570,2280,2280,2280,2275,787
20240308,125500,3985873210,2280,2275,2280,2270,6461
20240308,125400,3971182865,2275,2275,2275,2275,1
20240308,125300,3971180590,2275,2275,2275,2270,9523
20240308,125200,3949560760,2275,2275,2280,2275,21854
20240308,125100,3899841275,2275,2275,2275,2275,862
20240308,125000,3897880225,2280,2280,2280,2275,3051
20240308,124900,3890931220,2275,2280,2280,2275,12290
20240308,124800,3862911520,2280,2275,2280,2275,2282
20240308,124700,3857715120,2280,2275,2280,2275,7602
20240308,124600,3840419360,2280,2280,2280,2280,3654
20240308,124500,3832088240,2285,2280,2285,2280,2098
20240308,124400,3827300265,2280,2280,2285,2275,2319
20240308,124300,3822021060,2280,2280,2280,2275,2227
20240308,124200,3816943510,2275,2275,2280,2275,203
20240308,124100,3816480685,2275,2280,2280,2275,2577
20240308,124000,3810607625,2280,2280,2280,2275,2581
20240308,123900,3804727665,2280,2285,2285,2280,1231
20240308,123800,3801920695,2285,2280,2285,2280,2211
20240308,123700,3796877120,2280,2275,2280,2275,6693
20240308,123600,3781650435,2280,2280,2280,2280,973
20240308,123500,3779431995,2275,2280,2280,2275,3217
20240308,123400,3772104120,2280,2280,2280,2280,3208
20240308,123300,3764789880,2280,2280,2280,2275,1725
20240308,123200,3760862945,2275,2280,2280,2275,6493
20240308,123100,3746084435,2280,2275,2280,2270,1204
20240308,123000,3743346175,2275,2275,2275,2270,657
20240308,122900,3741852775,2275,2275,2275,2270,1664
20240308,122800,3738067705,2275,2275,2275,2275,1576
20240308,122700,3734482305,2275,2275,2275,2265,9113
20240308,122600,3713816080,2275,2270,2275,2265,5156
20240308,122500,3702113660,2270,2275,2275,2270,27787
20240308,122400,3639035610,2270,2270,2270,2270,6010
20240308,122300,3625392910,2270,2270,2275,2270,15454
20240308,122200,3590301370,2275,2280,2280,2270,26578
20240308,122100,3529909160,2275,2275,2280,2270,12588
20240308,122000,3501306225,2275,2275,2275,2270,14046
20240308,121900,3469370590,2275,2280,2280,2270,9721
20240308,121800,3447265990,2280,2275,2280,2270,5670
20240308,121700,3434374610,2275,2285,2285,2275,97582
20240308,121600,3212053460,2285,2285,2285,2280,4211
20240308,121500,3202446325,2285,2285,2285,2280,2017
20240308,121400,3197845865,2280,2285,2290,2280,15181
20240308,121300,3163210950,2285,2290,2290,2285,29176
20240308,121200,3096542920,2290,2285,2290,2285,1319
20240308,121100,3093525905,2290,2290,2290,2285,1267
20240308,121000,3090629835,2290,2290,2290,2285,8977
20240308,120900,3070113530,2290,2290,2290,2285,22865
20240308,120800,3017859940,2290,2290,2290,2290,281
20240308,120700,3017216450,2290,2290,2290,2290,1470
20240308,120600,3013850150,2290,2290,2295,2290,9051
20240308,120500,2993123215,2290,2290,2290,2290,1950
20240308,120400,2988657715,2290,2295,2295,2290,10044
20240308,120300,2965651660,2295,2295,2295,2290,3970
20240308,120200,2956559545,2290,2290,2295,2290,1242
20240308,120100,2953714965,2290,2295,2295,2290,19
20240308,120000,2953671415,2295,2295,2295,2295,3308
20240308,115900,2946079555,2295,2295,2295,2290,4754
20240308,115800,2935170415,2295,2295,2295,2295,2748
20240308,115700,2928863755,2295,2295,2300,2295,829
20240308,115600,2926959580,2295,2295,2300,2295,909
20240308,115500,2924873395,2300,2295,2300,2295,256
20240308,115400,2924285865,2295,2300,2300,2295,2301
20240308,115300,2918998985,2305,2295,2305,2295,1377
20240308,115200,2915835450,2295,2295,2300,2290,458
20240308,115100,2914786040,2290,2290,2290,2290,3878
20240308,115000,2905905420,2290,2295,2295,2290,200
20240308,114900,2905447155,2290,2300,2300,2290,20020
20240308,114800,2859519135,2305,2305,2305,2305,150
20240308,114700,2859173385,2305,2305,2305,2305,849
20240308,114600,2857216440,2305,2305,2310,2305,5944
20240308,114500,2843511895,2305,2305,2305,2305,916
20240308,114400,2841400515,2305,2305,2305,2305,258
20240308,114300,2840805825,2300,2305,2305,2300,35
20240308,114200,2840725265,2310,2300,2310,2295,6491
20240308,114100,2825775150,2300,2300,2305,2300,4167
20240308,114000,2816189785,2300,2305,2305,2300,13614
20240308,113900,2784844770,2305,2305,2310,2305,196
20240308,113800,2784392925,2305,2310,2310,2305,13563
20240308,113700,2753124710,2305,2310,2310,2305,331
20240308,113600,2752360910,2310,2310,2310,2310,483
20240308,113500,2751245180,2310,2310,2315,2310,2559
20240308,113400,2745333790,2315,2315,2315,2310,216
20240308,113300,2744834745,2310,2315,2315,2310,3638
20240308,113200,2736421570,2310,2315,2320,2310,1403
20240308,113100,2733171595,2325,2320,2330,2315,3173
20240308,113000,2725798205,2335,2295,2335,2295,147475
20240308,112900,2383815820,2295,2290,2295,2290,1071
20240308,112800,2381362075,2290,2290,2290,2285,4348
20240308,112700,2371405475,2290,2295,2295,2290,9557
20240308,112600,2349519940,2290,2295,2295,2290,1753
20240308,112500,2345503530,2295,2295,2295,2290,232
20240308,112400,2344971565,2295,2290,2295,2290,1177
20240308,112300,2342272945,2290,2290,2295,2285,7103
20240308,112200,2326018935,2290,2295,2295,2290,46
20240308,112100,2325913425,2295,2290,2295,2290,290
20240308,112000,2325248525,2295,2290,2295,2290,9448
20240308,111900,2303612335,2290,2290,2290,2290,12317
20240308,111800,2275406405,2290,2295,2295,2290,4007
20240308,111700,2266217400,2295,2295,2300,2295,1084
20240308,111600,2263729570,2290,2295,2295,2290,506
20240308,111500,2262569045,2290,2295,2295,2290,5553
20240308,111400,2249840010,2295,2295,2300,2295,4210
20240308,111300,2240178010,2295,2300,2300,2295,1780
20240308,111200,2236092830,2295,2300,2300,2295,863
20240308,111100,2234111970,2295,2300,2300,2295,3858
20240308,111000,2225254910,2300,2300,2300,2295,2064
20240308,110900,2220510560,2295,2300,2300,2295,2161
20240308,110800,2215550920,2300,2290,2300,2290,2376
20240308,110700,2210107180,2295,2300,2300,2290,2297
20240308,110600,2204832915,2300,2300,2300,2295,13357
20240308,110500,2174171815,2300,2300,2300,2300,2668
20240308,110400,2168035415,2295,2295,2300,2295,314
20240308,110300,2167313520,2300,2300,2300,2295,7648
20240308,110200,2149760875,2300,2300,2305,2300,2183
20240308,110100,2144739965,2300,2295,2305,2295,7372
20240308,110000,2127811815,2295,2300,2300,2295,908
20240308,105900,2125724625,2300,2300,2300,2295,8183
20240308,105800,2106923865,2300,2305,2305,2295,7416
20240308,105700,2089866600,2305,2310,2310,2305,780
20240308,105600,2088064805,2305,2305,2305,2305,108
20240308,105500,2087815865,2305,2300,2310,2300,3388
20240308,105400,2080018500,2310,2305,2310,2300,3547
20240308,105300,2071858590,2305,2310,2310,2305,2492
20240308,105200,2066114515,2310,2305,2310,2295,11538
20240308,105100,2039575315,2305,2305,2305,2305,369
20240308,105000,2038724770,2300,2305,2310,2300,6573
20240308,104900,2023601425,2310,2310,2310,2305,627
20240308,104800,2022153170,2305,2310,2310,2305,4849
20240308,104700,2010975480,2310,2305,2310,2305,828
20240308,104600,2009063970,2305,2310,2310,2305,1682
20240308,104500,2005178655,2310,2310,2310,2305,556
20240308,104400,2003895795,2310,2310,2310,2305,994
20240308,104300,2001599780,2310,2310,2310,2305,88
20240308,104200,2001396710,2310,2315,2315,2305,811
20240308,104100,1999523225,2315,2315,2315,2310,65
20240308,104000,1999372960,2315,2310,2315,2305,5089
20240308,103900,1987617370,2310,2305,2310,2305,201
20240308,103800,1987154060,2310,2305,2310,2305,858
20240308,103700,1985176320,2305,2310,2310,2305,7391
20240308,103600,1968136465,2310,2310,2315,2310,3616
20240308,103500,1959782450,2315,2315,2315,2310,1602
20240308,103400,1956078820,2315,2315,2315,2310,2392
20240308,103300,1950541595,2315,2310,2315,2310,2509
20240308,103200,1944742310,2310,2315,2315,2310,274
20240308,103100,1944109220,2315,2310,2315,2310,3596
20240308,103000,1935802045,2310,2305,2310,2305,3729
20240308,102900,1927188495,2305,2305,2310,2305,1830
20240308,102800,1922970340,2305,2310,2310,2305,1002
20240308,102700,1920660715,2310,2310,2310,2305,2039
20240308,102600,1915960625,2305,2310,2310,2305,2478
20240308,102500,1910248725,2305,2305,2305,2300,8827
20240308,102400,1889921355,2310,2310,2310,2305,274
20240308,102300,1889288565,2305,2305,2310,2305,3174
20240308,102200,1881971310,2305,2305,2310,2305,4425
20240308,102100,1871771625,2310,2310,2310,2305,172
20240308,102000,1871374630,2310,2310,2310,2310,3101
20240308,101900,1864211320,2310,2315,2315,2310,609
20240308,101800,1862801995,2315,2315,2315,2305,6954
20240308,101700,1846737965,2315,2315,2315,2310,165
20240308,101600,1846356285,2315,2320,2320,2315,281
20240308,101500,1845705520,2320,2315,2320,2310,1116
20240308,101400,1843123620,2320,2320,2320,2310,792
20240308,101300,1841287800,2320,2315,2320,2315,2614
20240308,101200,1835229670,2315,2310,2315,2305,15386
20240308,101100,1799692595,2315,2315,2315,2310,513
20240308,101000,1798507360,2310,2305,2310,2305,10914
20240308,100900,1773296150,2310,2310,2310,2310,1683
20240308,100800,1769408420,2315,2315,2315,2315,113
20240308,100700,1769146825,2315,2315,2315,2305,998
20240308,100600,1766836485,2315,2320,2320,2305,14827
20240308,100500,1732566100,2315,2320,2320,2315,1917
20240308,100400,1728127320,2320,2320,2320,2315,815
20240308,100300,1726237495,2320,2320,2320,2320,1576
20240308,100200,1722581175,2320,2325,2325,2320,584
20240308,100100,1721225930,2325,2320,2325,2315,11356
20240308,100000,1694889740,2320,2320,2325,2320,3594
20240308,095900,1686551410,2325,2320,2325,2320,1080
20240308,095800,1684042590,2325,2325,2325,2320,3813
20240308,095700,1675191280,2325,2325,2325,2320,5942
20240308,095600,1661405320,2325,2330,2330,2325,1741
20240308,095500,1657357165,2330,2325,2330,2320,6496
20240308,095400,1642255030,2325,2320,2325,2320,5017
20240308,095300,1630590835,2325,2325,2325,2320,566
20240308,095200,1629276485,2325,2325,2325,2320,3906
20240308,095100,1620195600,2320,2320,2325,2320,3689
20240308,095000,1611637075,2320,2320,2325,2320,1600
20240308,094900,1607920145,2320,2320,2325,2320,2646
20240308,094800,1601770380,2325,2315,2325,2310,7016
20240308,094700,1585473070,2310,2310,2320,2310,18681
20240308,094600,1542258890,2310,2310,2310,2305,4255
20240308,094500,1532443965,2310,2295,2310,2290,1106
20240308,094400,1529897975,2295,2305,2310,2290,20335
20240308,094300,1483131170,2305,2305,2305,2300,1387
20240308,094200,1479940380,2300,2300,2300,2300,247
20240308,094100,1479372280,2300,2300,2305,2300,1074
20240308,094000,1476902065,2305,2300,2305,2300,6885
20240308,093900,1461033420,2300,2300,2305,2300,1721
20240308,093800,1457070875,2300,2300,2305,2295,19482
20240308,093700,1412262675,2300,2295,2300,2290,6798
20240308,093600,1396660450,2295,2290,2300,2290,17477
20240308,093500,1356623640,2295,2290,2300,2290,3018
20240308,093400,1349699255,2300,2295,2300,2290,5579
20240308,093300,1336895525,2295,2300,2300,2295,2574
20240308,093200,1330986560,2300,2300,2300,2295,5511
20240308,093100,1318330030,2300,2285,2300,2285,12189
20240308,093000,1290378055,2290,2285,2290,2285,8392
20240308,092900,1271185390,2290,2285,2290,2285,5626
20240308,092800,1258327965,2290,2290,2295,2280,70400
20240308,092700,1097290955,2290,2295,2300,2290,2588
20240308,092600,1091355725,2295,2295,2300,2290,8892
20240308,092500,1070955525,2295,2295,2300,2295,6855
20240308,092400,1055220590,2295,2300,2300,2295,3813
20240308,092300,1046455430,2300,2300,2300,2290,3126
20240308,092200,1039287825,2290,2290,2300,2290,5960
20240308,092100,1025623605,2290,2290,2295,2290,3378
20240308,092000,1017885460,2290,2295,2300,2285,28146
20240308,091900,953504210,2295,2295,2300,2295,4484
20240308,091800,943212670,2295,2295,2295,2290,8654
20240308,091700,923370030,2295,2295,2295,2290,9125
20240308,091600,902456790,2295,2295,2295,2290,3738
20240308,091500,893892085,2295,2295,2295,2285,4474
20240308,091400,883644180,2290,2295,2295,2285,19161
20240308,091300,839819345,2290,2290,2300,2290,10131
20240308,091200,816609380,2300,2300,2305,2290,16058
20240308,091100,779697920,2305,2310,2310,2300,13702
20240308,091000,748173210,2305,2305,2310,2300,5035
20240308,090900,736551120,2305,2310,2310,2305,7784
20240308,090800,718576765,2310,2300,2315,2300,19466
20240308,090700,673730745,2300,2285,2305,2280,40815
20240308,090600,580111595,2285,2290,2295,2285,25370
20240308,090500,522021360,2295,2295,2295,2290,3919
20240308,090400,513034560,2295,2290,2295,2285,13925
20240308,090300,481173700,2290,2290,2295,2285,18660
20240308,090200,438452345,2290,2275,2290,2275,25631
20240308,090100,380055830,2275,2290,2290,2270,57197
20240308,090000,249847960,2290,2305,2310,2285,108271