stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,183400,4494984830,2245,2245,2245,2245,18217
20240311,183300,4494984830,2245,2245,2245,2245,0
20240311,183200,4494984830,2245,2245,2245,2245,0
20240311,183100,4494984830,2245,2245,2245,2245,0
20240311,183000,4494984830,2245,2245,2245,2245,0
20240311,182900,4494984830,2245,2245,2245,2245,0
20240311,182800,4494984830,2245,2245,2245,2245,0
20240311,182700,4494984830,2245,2245,2245,2245,0
20240311,182600,4494984830,2245,2245,2245,2245,0
20240311,182500,4494984830,2245,2245,2245,2245,0
20240311,182400,4494984830,2245,2245,2245,2245,0
20240311,182300,4494984830,2245,2245,2245,2245,0
20240311,182200,4494984830,2245,2245,2245,2245,0
20240311,182100,4494984830,2245,2245,2245,2245,0
20240311,182000,4494984830,2245,2245,2245,2245,0
20240311,181900,4494984830,2245,2245,2245,2245,0
20240311,181800,4494984830,2245,2245,2245,2245,0
20240311,181700,4494984830,2245,2245,2245,2245,0
20240311,181600,4494984830,2245,2245,2245,2245,0
20240311,181500,4494984830,2245,2245,2245,2245,0
20240311,181400,4494984830,2245,2245,2245,2245,0
20240311,181300,4494984830,2245,2245,2245,2245,0
20240311,181200,4494984830,2245,2245,2245,2245,0
20240311,181100,4494984830,2245,2245,2245,2245,0
20240311,181000,4494984830,2245,2245,2245,2245,0
20240311,180900,4494984830,2245,2245,2245,2245,0
20240311,180800,4494984830,2245,2245,2245,2245,0
20240311,180700,4494984830,2245,2245,2245,2245,0
20240311,180600,4494984830,2245,2245,2245,2245,0
20240311,180500,4494984830,2245,2245,2245,2245,0
20240311,180400,4494984830,2245,2245,2245,2245,18217
20240311,180300,4494984830,2245,2245,2245,2245,0
20240311,180200,4494984830,2245,2245,2245,2245,0
20240311,180100,4494984830,2245,2245,2245,2245,0
20240311,180000,4494984830,2245,2245,2245,2245,0
20240311,175900,4494984830,2245,2245,2245,2245,0
20240311,175800,4494984830,2245,2245,2245,2245,0
20240311,175700,4494984830,2245,2245,2245,2245,0
20240311,175600,4494984830,2245,2245,2245,2245,0
20240311,175500,4494984830,2245,2245,2245,2245,0
20240311,175400,4494984830,2245,2245,2245,2245,0
20240311,175300,4494984830,2245,2245,2245,2245,0
20240311,175200,4494984830,2245,2245,2245,2245,0
20240311,175100,4494984830,2245,2245,2245,2245,0
20240311,175000,4494984830,2245,2245,2245,2245,0
20240311,174900,4494984830,2245,2245,2245,2245,0
20240311,174800,4494984830,2245,2245,2245,2245,0
20240311,174700,4494984830,2245,2245,2245,2245,0
20240311,174600,4494984830,2245,2245,2245,2245,0
20240311,174500,4494984830,2245,2245,2245,2245,0
20240311,174400,4494984830,2245,2245,2245,2245,0
20240311,174300,4494984830,2245,2245,2245,2245,0
20240311,174200,4494984830,2245,2245,2245,2245,0
20240311,174100,4494984830,2245,2245,2245,2245,0
20240311,174000,4494984830,2245,2245,2245,2245,0
20240311,173900,4494984830,2245,2245,2245,2245,0
20240311,173800,4494984830,2245,2245,2245,2245,0
20240311,173700,4494984830,2245,2245,2245,2245,0
20240311,173600,4494984830,2245,2245,2245,2245,0
20240311,173500,4494984830,2245,2245,2245,2245,0
20240311,173400,4494984830,2245,2245,2245,2245,18217
20240311,173300,4494984830,2245,2245,2245,2245,0
20240311,173200,4494984830,2245,2245,2245,2245,0
20240311,173100,4494984830,2245,2245,2245,2245,0
20240311,173000,4494984830,2245,2245,2245,2245,0
20240311,172900,4494984830,2245,2245,2245,2245,0
20240311,172800,4494984830,2245,2245,2245,2245,0
20240311,172700,4494984830,2245,2245,2245,2245,0
20240311,172600,4494984830,2245,2245,2245,2245,0
20240311,172500,4494984830,2245,2245,2245,2245,0
20240311,172400,4494984830,2245,2245,2245,2245,0
20240311,172300,4494984830,2245,2245,2245,2245,0
20240311,172200,4494984830,2245,2245,2245,2245,0
20240311,172100,4494984830,2245,2245,2245,2245,0
20240311,172000,4494984830,2245,2245,2245,2245,0
20240311,171900,4494984830,2245,2245,2245,2245,0
20240311,171800,4494984830,2245,2245,2245,2245,0
20240311,171700,4494984830,2245,2245,2245,2245,0
20240311,171600,4494984830,2245,2245,2245,2245,0
20240311,171500,4494984830,2245,2245,2245,2245,0
20240311,171400,4494984830,2245,2245,2245,2245,0
20240311,171300,4494984830,2245,2245,2245,2245,0
20240311,171200,4494984830,2245,2245,2245,2245,0
20240311,171100,4494984830,2245,2245,2245,2245,0
20240311,171000,4494984830,2245,2245,2245,2245,0
20240311,170900,4494984830,2245,2245,2245,2245,0
20240311,170800,4494984830,2245,2245,2245,2245,0
20240311,170700,4494984830,2245,2245,2245,2245,0
20240311,170600,4494984830,2245,2245,2245,2245,0
20240311,170500,4494984830,2245,2245,2245,2245,0
20240311,170400,4494984830,2245,2245,2245,2245,18217
20240311,170300,4494984830,2245,2245,2245,2245,0
20240311,170200,4494984830,2245,2245,2245,2245,0
20240311,170100,4494984830,2245,2245,2245,2245,0
20240311,170000,4494984830,2245,2245,2245,2245,0
20240311,165900,4494984830,2245,2245,2245,2245,0
20240311,165800,4494984830,2245,2245,2245,2245,0
20240311,165700,4494984830,2245,2245,2245,2245,0
20240311,165600,4494984830,2245,2245,2245,2245,0
20240311,165500,4494984830,2245,2245,2245,2245,0
20240311,165400,4494984830,2245,2245,2245,2245,0
20240311,165300,4494984830,2245,2245,2245,2245,0
20240311,165200,4494984830,2245,2245,2245,2245,0
20240311,165100,4494984830,2245,2245,2245,2245,0
20240311,165000,4494984830,2245,2245,2245,2245,0
20240311,164900,4494984830,2245,2245,2245,2245,0
20240311,164800,4494984830,2245,2245,2245,2245,0
20240311,164700,4494984830,2245,2245,2245,2245,0
20240311,164600,4494984830,2245,2245,2245,2245,0
20240311,164500,4494984830,2245,2245,2245,2245,0
20240311,164400,4494984830,2245,2245,2245,2245,0
20240311,164300,4494984830,2245,2245,2245,2245,0
20240311,164200,4494984830,2245,2245,2245,2245,0
20240311,164100,4494984830,2245,2245,2245,2245,0
20240311,164000,4494984830,2245,2245,2245,2245,0
20240311,163900,4494984830,2245,2245,2245,2245,0
20240311,163800,4494984830,2245,2245,2245,2245,0
20240311,163700,4494984830,2245,2245,2245,2245,0
20240311,163600,4494984830,2245,2245,2245,2245,0
20240311,163500,4494984830,2245,2245,2245,2245,0
20240311,163400,4494984830,2245,2245,2245,2245,18217
20240311,163300,4494984830,2245,2245,2245,2245,0
20240311,163200,4494984830,2245,2245,2245,2245,0
20240311,163100,4494984830,2245,2245,2245,2245,0
20240311,163000,4494984830,2245,2245,2245,2245,0
20240311,162900,4494984830,2245,2245,2245,2245,0
20240311,162800,4494984830,2245,2245,2245,2245,0
20240311,162700,4494984830,2245,2245,2245,2245,0
20240311,162600,4494984830,2245,2245,2245,2245,0
20240311,162500,4494984830,2245,2245,2245,2245,0
20240311,162400,4494984830,2245,2245,2245,2245,0
20240311,162300,4494984830,2245,2245,2245,2245,0
20240311,162200,4494984830,2245,2245,2245,2245,0
20240311,162100,4494984830,2245,2245,2245,2245,0
20240311,162000,4494984830,2245,2245,2245,2245,0
20240311,161900,4494984830,2245,2245,2245,2245,0
20240311,161800,4494984830,2245,2245,2245,2245,0
20240311,161700,4494984830,2245,2245,2245,2245,0
20240311,161600,4494984830,2245,2245,2245,2245,0
20240311,161500,4494984830,2245,2245,2245,2245,0
20240311,161400,4494984830,2245,2245,2245,2245,0
20240311,161300,4494984830,2245,2245,2245,2245,0
20240311,161200,4494984830,2245,2245,2245,2245,0
20240311,161100,4494984830,2245,2245,2245,2245,0
20240311,161000,4494984830,2245,2245,2245,2245,0
20240311,160900,4494984830,2245,2245,2245,2245,0
20240311,160800,4494984830,2245,2245,2245,2245,0
20240311,160700,4494984830,2245,2245,2245,2245,0
20240311,160600,4494984830,2245,2245,2245,2245,0
20240311,160500,4494984830,2245,2245,2245,2245,0
20240311,160400,4494984830,2245,2245,2245,2245,18217
20240311,160300,4494984830,2245,2245,2245,2245,0
20240311,160200,4494984830,2245,2245,2245,2245,0
20240311,160100,4494984830,2245,2245,2245,2245,0
20240311,160000,4494984830,2245,2245,2245,2245,0
20240311,155900,4494984830,2245,2245,2245,2245,0
20240311,155800,4494984830,2245,2245,2245,2245,0
20240311,155700,4494984830,2245,2245,2245,2245,0
20240311,155600,4494984830,2245,2245,2245,2245,0
20240311,155500,4494984830,2245,2245,2245,2245,0
20240311,155400,4494984830,2245,2245,2245,2245,0
20240311,155300,4494984830,2245,2245,2245,2245,0
20240311,155200,4494984830,2245,2245,2245,2245,0
20240311,155100,4494984830,2245,2245,2245,2245,0
20240311,155000,4494984830,2245,2245,2245,2245,0
20240311,154900,4494984830,2245,2245,2245,2245,0
20240311,154800,4494984830,2245,2245,2245,2245,0
20240311,154700,4494984830,2245,2245,2245,2245,0
20240311,154600,4494984830,2245,2245,2245,2245,0
20240311,154500,4494984830,2245,2245,2245,2245,0
20240311,154400,4494984830,2245,2245,2245,2245,0
20240311,154300,4494984830,2245,2245,2245,2245,0
20240311,154200,4494984830,2245,2245,2245,2245,0
20240311,154100,4494984830,2245,2245,2245,2245,0
20240311,154000,4494984830,2245,2245,2245,2245,0
20240311,153900,4494984830,2245,2245,2245,2245,0
20240311,153800,4494984830,2245,2245,2245,2245,0
20240311,153700,4494984830,2245,2245,2245,2245,0
20240311,153600,4494984830,2245,2245,2245,2245,0
20240311,153500,4494984830,2245,2245,2245,2245,0
20240311,153400,4494984830,2245,2245,2245,2245,18217
20240311,153300,4494984830,2245,2245,2245,2245,0
20240311,153200,4494984830,2245,2245,2245,2245,0
20240311,153100,4494984830,2245,2245,2245,2245,0
20240311,153000,4494984830,2245,2245,2245,2245,18217
20240311,152900,4454087665,2245,2245,2245,2245,0
20240311,152800,4454087665,2245,2245,2245,2245,0
20240311,152700,4454087665,2245,2245,2245,2245,0
20240311,152600,4454087665,2245,2245,2245,2245,0
20240311,152500,4454087665,2245,2245,2245,2245,0
20240311,152400,4454087665,2245,2245,2245,2245,0
20240311,152300,4454087665,2245,2245,2245,2245,0
20240311,152200,4454087665,2245,2245,2245,2245,0
20240311,152100,4454087665,2245,2245,2245,2245,0
20240311,152000,4454087665,2245,2245,2245,2245,0
20240311,151900,4454087665,2245,2240,2245,2240,780
20240311,151800,4452339005,2245,2240,2245,2240,6112
20240311,151700,4438642245,2240,2240,2245,2240,2646
20240311,151600,4432715030,2240,2245,2245,2240,706
20240311,151500,4431131075,2245,2240,2245,2240,7094
20240311,151400,4415232680,2240,2240,2240,2240,1383
20240311,151300,4412134760,2240,2245,2245,2240,2170
20240311,151200,4407271460,2245,2245,2245,2240,2481
20240311,151100,4401713830,2245,2245,2245,2240,1957
20240311,151000,4397329285,2240,2245,2245,2240,3021
20240311,150900,4390558890,2245,2245,2245,2240,48
20240311,150800,4390451135,2245,2245,2245,2240,7462
20240311,150700,4373699070,2245,2245,2245,2240,5059
20240311,150600,4362356085,2245,2240,2245,2240,3181
20240311,150500,4355230535,2245,2240,2245,2240,3333
20240311,150400,4347763075,2240,2245,2245,2240,4943
20240311,150300,4336667945,2250,2245,2250,2245,331
20240311,150200,4335923790,2245,2250,2250,2245,437
20240311,150100,4334941040,2250,2245,2250,2245,1698
20240311,150000,4331127610,2245,2250,2250,2245,805
20240311,145900,4329320220,2250,2245,2250,2245,837
20240311,145800,4327440370,2245,2245,2245,2245,320
20240311,145700,4326721970,2245,2245,2250,2245,452
20240311,145600,4325707220,2245,2250,2250,2245,114
20240311,145500,4325451225,2245,2245,2245,2240,5353
20240311,145400,4313453240,2245,2240,2245,2240,2318
20240311,145300,4308258120,2245,2245,2245,2240,900
20240311,145200,4306242035,2245,2245,2245,2245,4566
20240311,145100,4295991365,2245,2245,2245,2245,4106
20240311,145000,4286773395,2245,2245,2245,2240,1930
20240311,144900,4282442015,2240,2240,2240,2240,501
20240311,144800,4281319775,2240,2245,2245,2240,1201
20240311,144700,4278626715,2245,2245,2245,2245,1063
20240311,144600,4276240280,2240,2240,2240,2240,2975
20240311,144500,4269576280,2240,2245,2245,2240,16917
20240311,144400,4231681900,2245,2245,2245,2240,7680
20240311,144300,4214475670,2245,2245,2250,2240,3484
20240311,144200,4206654460,2245,2245,2245,2245,1032
20240311,144100,4204337620,2245,2245,2245,2240,7889
20240311,144000,4186626820,2245,2245,2245,2245,10967
20240311,143900,4162005905,2245,2245,2250,2245,364
20240311,143800,4161188475,2245,2255,2255,2245,3770
20240311,143700,4152707420,2255,2250,2255,2250,6870
20240311,143600,4137249720,2250,2250,2250,2250,2643
20240311,143500,4131302970,2250,2250,2255,2250,1341
20240311,143400,4128284620,2250,2255,2255,2250,3238
20240311,143300,4120985535,2255,2255,2255,2250,1796
20240311,143200,4116936355,2255,2255,2255,2255,118
20240311,143100,4116670265,2255,2250,2255,2250,5597
20240311,143000,4104074030,2250,2255,2255,2250,6318
20240311,142900,4089858525,2250,2255,2255,2245,1874
20240311,142800,4085641510,2255,2250,2255,2250,53
20240311,142700,4085522205,2255,2250,2255,2250,2273
20240311,142600,4080407940,2250,2250,2255,2250,2935
20240311,142500,4073797035,2250,2250,2250,2250,260
20240311,142400,4073212035,2250,2250,2250,2250,4760
20240311,142300,4062502035,2245,2245,2250,2245,2657
20240311,142200,4056536920,2250,2245,2250,2245,5647
20240311,142100,4043858395,2250,2250,2250,2245,768
20240311,142000,4042130400,2250,2250,2250,2250,811
20240311,141900,4040305650,2250,2250,2250,2250,305
20240311,141800,4039619400,2245,2250,2250,2245,111
20240311,141700,4039369700,2250,2245,2250,2245,6874
20240311,141600,4023927070,2250,2250,2250,2245,119
20240311,141500,4023659410,2250,2245,2250,2245,3335
20240311,141400,4016166490,2245,2250,2250,2245,18457
20240311,141300,3974726235,2250,2250,2255,2250,342
20240311,141200,3973956730,2255,2250,2255,2250,171
20240311,141100,3973571625,2250,2255,2255,2250,3214
20240311,141000,3966338680,2250,2255,2255,2250,357
20240311,140900,3965534930,2255,2255,2255,2255,113
20240311,140800,3965280115,2255,2255,2255,2255,2321
20240311,140700,3960046260,2255,2255,2255,2250,652
20240311,140600,3958576340,2255,2250,2255,2250,2106
20240311,140500,3953837810,2250,2250,2255,2250,706
20240311,140400,3952248295,2255,2250,2255,2250,977
20240311,140300,3950050040,2250,2250,2250,2245,553
20240311,140200,3948808425,2250,2250,2250,2250,5
20240311,140100,3948797175,2245,2250,2255,2245,1063
20240311,140000,3946406685,2250,2250,2255,2250,345
20240311,135900,3945630425,2250,2250,2250,2250,4688
20240311,135800,3935082425,2250,2255,2255,2250,163
20240311,135700,3934715560,2255,2255,2255,2255,122
20240311,135600,3934440450,2255,2255,2255,2250,254
20240311,135500,3933867745,2250,2255,2255,2250,815
20240311,135400,3932031485,2255,2255,2255,2255,6
20240311,135300,3932017955,2250,2250,2250,2250,362
20240311,135200,3931203455,2250,2255,2255,2245,498
20240311,135100,3930084295,2255,2250,2255,2245,3022
20240311,135000,3923298580,2255,2250,2255,2250,6911
20240311,134900,3907748825,2250,2250,2250,2250,1025
20240311,134800,3905442575,2250,2245,2250,2245,5115
20240311,134700,3893959385,2245,2245,2250,2240,6845
20240311,134600,3878600650,2250,2245,2250,2240,10059
20240311,134500,3856067290,2245,2245,2245,2245,11934
20240311,134400,3829275460,2245,2245,2245,2245,2081
20240311,134300,3824603615,2245,2245,2245,2240,1242
20240311,134200,3821820325,2245,2240,2245,2240,1820
20240311,134100,3817743520,2240,2240,2245,2240,783
20240311,134000,3815989590,2240,2240,2240,2240,2592
20240311,133900,3810183510,2245,2245,2245,2245,106
20240311,133800,3809945540,2245,2240,2245,2240,132
20240311,133700,3809649795,2245,2235,2245,2235,1409
20240311,133600,3806490380,2240,2240,2240,2235,724
20240311,133500,3804870230,2240,2240,2245,2235,365
20240311,133400,3804052855,2235,2240,2245,2235,901
20240311,133300,3802035820,2240,2240,2245,2235,4087
20240311,133200,3792888080,2240,2240,2240,2240,2356
20240311,133100,3787610640,2240,2235,2240,2235,1045
20240311,133000,3785274955,2235,2240,2240,2235,15780
20240311,132900,3750006635,2240,2240,2240,2240,4084
20240311,132800,3740858475,2240,2240,2245,2240,3155
20240311,132700,3733788405,2240,2245,2245,2240,1001
20240311,132600,3731543730,2245,2240,2245,2240,1057
20240311,132500,3729176025,2240,2235,2240,2235,5277
20240311,132400,3717360645,2240,2245,2245,2240,9118
20240311,132300,3696934805,2240,2240,2240,2240,1125
20240311,132200,3694414805,2240,2240,2245,2240,3974
20240311,132100,3685512825,2245,2245,2245,2240,8743
20240311,132000,3665892470,2250,2250,2250,2250,840
20240311,131900,3664002470,2245,2250,2250,2245,1125
20240311,131800,3661476710,2245,2250,2250,2245,5736
20240311,131700,3648584370,2250,2250,2255,2250,7713
20240311,131600,3631229845,2250,2250,2255,2250,1098
20240311,131500,3628758335,2250,2250,2255,2250,4247
20240311,131400,3619202485,2250,2250,2250,2250,7675
20240311,131300,3601933735,2255,2250,2255,2250,1425
20240311,131200,3598727470,2255,2250,2255,2250,42
20240311,131100,3598632790,2250,2255,2255,2250,1153
20240311,131000,3596032785,2255,2255,2255,2250,1390
20240311,130900,3592902940,2250,2260,2260,2250,39433
20240311,130800,3504004945,2255,2255,2260,2255,2344
20240311,130700,3498714065,2255,2255,2260,2255,8635
20240311,130600,3479242130,2255,2255,2260,2255,184
20240311,130500,3478826800,2255,2260,2260,2255,432
20240311,130400,3477851630,2260,2260,2260,2255,1103
20240311,130300,3475364055,2255,2255,2260,2255,2414
20240311,130200,3469911660,2255,2255,2260,2255,521
20240311,130100,3468736780,2255,2255,2255,2255,0
20240311,130000,3468736780,2255,2260,2260,2255,477
20240311,125900,3467661090,2255,2255,2260,2255,9143
20240311,125800,3447043570,2260,2260,2260,2260,1125
20240311,125700,3444501070,2260,2265,2265,2255,1077
20240311,125600,3442063395,2260,2265,2265,2260,955
20240311,125500,3439901835,2255,2260,2260,2255,10768
20240311,125400,3415571915,2255,2260,2260,2255,2469
20240311,125300,3409998420,2260,2255,2260,2255,275
20240311,125200,3409377225,2260,2260,2260,2255,467
20240311,125100,3408321815,2260,2260,2260,2255,2587
20240311,125000,3402480025,2260,2260,2260,2260,1814
20240311,124900,3398380385,2260,2260,2260,2260,633
20240311,124800,3396949805,2260,2260,2260,2260,1162
20240311,124700,3394323685,2260,2260,2260,2255,3708
20240311,124600,3385954050,2260,2260,2260,2255,1531
20240311,124500,3382501285,2260,2260,2260,2260,528
20240311,124400,3381308005,2260,2260,2260,2260,114
20240311,124300,3381050365,2260,2260,2260,2255,1265
20240311,124200,3378191490,2265,2260,2265,2260,520
20240311,124100,3377014065,2260,2260,2260,2260,1367
20240311,124000,3373924645,2260,2260,2260,2260,260
20240311,123900,3373337045,2260,2260,2265,2260,2076
20240311,123800,3368640745,2265,2260,2265,2260,65
20240311,123700,3368493840,2260,2260,2260,2255,1270
20240311,123600,3365624160,2260,2260,2260,2255,374
20240311,123500,3364778945,2260,2260,2260,2260,1113
20240311,123400,3362263565,2260,2260,2260,2255,1670
20240311,123300,3358490915,2255,2255,2260,2255,1330
20240311,123200,3355489640,2255,2255,2255,2255,1506
20240311,123100,3352093610,2255,2260,2260,2255,2040
20240311,123000,3347483870,2260,2260,2260,2255,3552
20240311,122900,3339471525,2260,2260,2265,2255,4404
20240311,122800,3329509025,2260,2260,2260,2260,2317
20240311,122700,3324272605,2265,2265,2265,2260,413
20240311,122600,3323338660,2260,2260,2260,2260,501
20240311,122500,3322206400,2265,2265,2265,2260,14383
20240311,122400,3289699675,2265,2260,2265,2260,308
20240311,122300,3289003555,2265,2265,2265,2265,906
20240311,122200,3286951465,2265,2265,2265,2265,762
20240311,122100,3285225535,2260,2265,2265,2260,2045
20240311,122000,3280594225,2270,2265,2270,2265,567
20240311,121900,3279309965,2265,2265,2270,2260,962
20240311,121800,3277128305,2270,2265,2270,2265,366
20240311,121700,3276299310,2265,2265,2265,2260,1150
20240311,121600,3273697510,2265,2270,2270,2265,3165
20240311,121500,3266528555,2265,2270,2270,2265,202
20240311,121400,3266071015,2265,2270,2270,2265,2074
20240311,121300,3261373185,2270,2265,2270,2265,3142
20240311,121200,3254254730,2270,2270,2270,2270,2042
20240311,121100,3249619390,2270,2260,2270,2260,3142
20240311,121000,3242502660,2265,2270,2270,2265,1047
20240311,120900,3240131200,2265,2260,2270,2260,9384
20240311,120800,3218891800,2260,2260,2265,2260,4201
20240311,120700,3209397460,2260,2260,2265,2260,900
20240311,120600,3207360355,2265,2265,2265,2265,71
20240311,120500,3207199540,2265,2260,2265,2260,5288
20240311,120400,3195248145,2265,2265,2265,2260,805
20240311,120300,3193424870,2265,2265,2265,2260,1479
20240311,120200,3190079060,2265,2265,2265,2265,395
20240311,120100,3189184385,2265,2265,2265,2260,2817
20240311,120000,3182809180,2265,2260,2265,2260,1553
20240311,115900,3179299145,2260,2265,2265,2260,917
20240311,115800,3177222240,2265,2260,2265,2260,2154
20240311,115700,3172353975,2260,2265,2265,2260,74
20240311,115600,3172186665,2265,2260,2265,2260,280
20240311,115500,3171552535,2265,2265,2265,2265,550
20240311,115400,3170306785,2265,2265,2265,2265,1813
20240311,115300,3166200340,2265,2265,2265,2265,676
20240311,115200,3164669200,2265,2265,2265,2260,6429
20240311,115100,3150135785,2260,2265,2270,2260,3800
20240311,115000,3141528430,2265,2265,2265,2265,2985
20240311,114900,3134767405,2265,2265,2265,2265,1010
20240311,114800,3132479755,2265,2265,2265,2265,287
20240311,114700,3131829700,2265,2265,2265,2265,5867
20240311,114600,3118540945,2265,2260,2265,2260,658
20240311,114500,3117051680,2265,2265,2265,2260,486
20240311,114400,3115952860,2265,2265,2265,2265,43
20240311,114300,3115855465,2265,2265,2265,2265,121
20240311,114200,3115581400,2260,2265,2265,2260,3439
20240311,114100,3107797065,2265,2260,2270,2260,1135
20240311,114000,3105226425,2265,2265,2265,2260,221
20240311,113900,3104725960,2265,2265,2265,2265,371
20240311,113800,3103885645,2265,2265,2265,2260,2363
20240311,113700,3098544220,2260,2260,2260,2260,958
20240311,113600,3096379140,2260,2265,2265,2260,872
20240311,113500,3094407415,2270,2255,2270,2255,533
20240311,113400,3093204890,2255,2270,2270,2255,22776
20240311,113300,3041799585,2265,2265,2270,2265,1772
20240311,113200,3037785990,2265,2265,2270,2260,6822
20240311,113100,3022360730,2265,2270,2270,2265,5933
20240311,113000,3008921735,2265,2270,2270,2265,2570
20240311,112900,3003088025,2270,2275,2275,2270,111
20240311,112800,3002836005,2275,2270,2275,2270,2115
20240311,112700,2998029855,2265,2270,2275,2265,2768
20240311,112600,2991746655,2275,2275,2275,2270,59
20240311,112500,2991612435,2275,2270,2275,2270,7525
20240311,112400,2974530625,2275,2275,2275,2275,319
20240311,112300,2973804900,2270,2270,2275,2270,10470
20240311,112200,2950037670,2275,2275,2275,2270,4223
20240311,112100,2940446475,2275,2280,2280,2275,12375
20240311,112000,2912282000,2275,2285,2285,2275,19393
20240311,111900,2868079435,2280,2280,2285,2280,668
20240311,111800,2866555790,2280,2285,2285,2280,1010
20240311,111700,2864247965,2280,2290,2290,2280,186
20240311,111600,2863823020,2285,2290,2290,2285,623
20240311,111500,2862398215,2290,2280,2290,2280,1121
20240311,111400,2859842315,2290,2290,2290,2285,1697
20240311,111300,2855956990,2290,2280,2290,2280,2233
20240311,111200,2850865420,2280,2280,2285,2280,3809
20240311,111100,2842171945,2285,2285,2285,2285,1038
20240311,111000,2839800115,2285,2285,2285,2280,12490
20240311,110900,2811301050,2285,2285,2285,2285,2192
20240311,110800,2806292330,2285,2285,2285,2285,4803
20240311,110700,2795317475,2290,2290,2290,2290,767
20240311,110600,2793561045,2285,2290,2290,2285,302
20240311,110500,2792870185,2295,2290,2295,2290,615
20240311,110400,2791461825,2295,2295,2295,2290,848
20240311,110300,2789518390,2290,2290,2295,2290,508
20240311,110200,2788354535,2290,2290,2290,2285,627
20240311,110100,2786919800,2295,2285,2295,2285,1471
20240311,110000,2783554220,2280,2285,2290,2280,10325
20240311,105900,2759962945,2285,2290,2290,2285,2077
20240311,105800,2755210925,2285,2290,2290,2285,4372
20240311,105700,2745215665,2290,2290,2295,2290,9652
20240311,105600,2723111415,2290,2300,2300,2290,1350
20240311,105500,2720013650,2300,2300,2300,2290,2510
20240311,105400,2714254655,2300,2295,2300,2295,4576
20240311,105300,2703750175,2300,2300,2300,2295,5265
20240311,105200,2691648420,2295,2295,2300,2295,1417
20240311,105100,2688396300,2295,2295,2300,2295,9784
20240311,105000,2665940265,2300,2300,2300,2300,1638
20240311,104900,2662172865,2300,2300,2300,2300,9857
20240311,104800,2639501765,2300,2300,2300,2300,2019
20240311,104700,2634858065,2300,2295,2300,2295,13811
20240311,104600,2603093025,2300,2300,2300,2295,1914
20240311,104500,2598700065,2300,2295,2300,2290,4789
20240311,104400,2587718955,2300,2290,2300,2290,7338
20240311,104300,2570882200,2295,2290,2295,2290,5040
20240311,104200,2559334415,2295,2295,2295,2290,2004
20240311,104100,2554737185,2295,2290,2295,2290,1745
20240311,104000,2550738310,2290,2290,2290,2285,1517
20240311,103900,2547266700,2290,2280,2290,2280,5134
20240311,103800,2535535215,2285,2285,2285,2280,1771
20240311,103700,2531494145,2285,2285,2290,2285,6580
20240311,103600,2516431630,2285,2290,2290,2285,4474
20240311,103500,2506195535,2290,2285,2290,2285,11848
20240311,103400,2479119170,2285,2280,2285,2280,452
20240311,103300,2478086380,2285,2285,2285,2280,2476
20240311,103200,2472439015,2285,2285,2285,2285,13
20240311,103100,2472409310,2285,2280,2285,2275,21391
20240311,103000,2423644385,2280,2280,2280,2280,176
20240311,102900,2423243105,2280,2280,2280,2280,1107
20240311,102800,2420719145,2280,2280,2280,2275,479
20240311,102700,2419627075,2280,2270,2280,2270,3403
20240311,102600,2411894440,2275,2275,2280,2270,1610
20240311,102500,2408231690,2280,2275,2280,2270,4191
20240311,102400,2398704265,2275,2275,2280,2270,8249
20240311,102300,2379938965,2275,2280,2280,2275,5114
20240311,102200,2368304300,2280,2275,2280,2275,1807
20240311,102100,2364191200,2275,2270,2275,2270,5941
20240311,102000,2350681670,2275,2275,2275,2270,2341
20240311,101900,2345355900,2280,2280,2280,2270,1816
20240311,101800,2341221320,2280,2280,2280,2275,2851
20240311,101700,2334734205,2280,2275,2280,2275,4512
20240311,101600,2324468845,2275,2275,2275,2270,6500
20240311,101500,2309701225,2275,2270,2275,2270,11077
20240311,101400,2284505980,2270,2275,2275,2270,10720
20240311,101300,2260165335,2270,2275,2275,2270,4306
20240311,101200,2250374335,2275,2280,2280,2275,3212
20240311,101100,2243063055,2280,2285,2285,2275,6391
20240311,101000,2228495305,2280,2295,2300,2280,12511
20240311,100900,2199910645,2295,2295,2300,2290,15660
20240311,100800,2163991075,2300,2300,2300,2290,43045
20240311,100700,2065145240,2300,2300,2305,2295,87227
20240311,100600,1864639505,2305,2285,2305,2285,66651
20240311,100500,1711590760,2280,2280,2290,2280,9760
20240311,100400,1689289890,2285,2280,2285,2280,2622
20240311,100300,1683303125,2285,2285,2285,2275,7008
20240311,100200,1667341700,2275,2280,2285,2275,9898
20240311,100100,1644739055,2280,2280,2280,2275,1767
20240311,100000,1640711610,2280,2285,2285,2280,12634
20240311,095900,1611903855,2280,2280,2285,2280,4745
20240311,095800,1601069555,2280,2285,2285,2280,9265
20240311,095700,1579944245,2285,2280,2285,2280,1602
20240311,095600,1576284730,2285,2285,2285,2280,1489
20240311,095500,1572883915,2285,2280,2285,2280,10775
20240311,095400,1548315290,2280,2275,2280,2270,6644
20240311,095300,1533202980,2275,2275,2280,2270,3176
20240311,095200,1525977225,2275,2285,2285,2275,15883
20240311,095100,1489750225,2290,2290,2290,2285,4623
20240311,095000,1479169120,2290,2280,2290,2280,14173
20240311,094900,1446785535,2285,2285,2285,2280,3717
20240311,094800,1438293730,2280,2280,2285,2275,12475
20240311,094700,1409849610,2280,2275,2285,2260,44160
20240311,094600,1309266540,2275,2265,2275,2260,8814
20240311,094500,1289268000,2265,2275,2275,2255,13007
20240311,094400,1259892640,2270,2270,2275,2260,6344
20240311,094300,1245493920,2270,2265,2270,2260,7486
20240311,094200,1228544660,2270,2270,2270,2270,1423
20240311,094100,1225314450,2275,2270,2275,2270,2745
20240311,094000,1219082455,2270,2275,2275,2265,6586
20240311,093900,1204140040,2275,2270,2275,2270,2624
20240311,093800,1198173260,2275,2270,2275,2270,430
20240311,093700,1197196265,2275,2275,2280,2270,6500
20240311,093600,1182409665,2280,2275,2280,2275,4916
20240311,093500,1171224635,2275,2280,2280,2275,9849
20240311,093400,1148806510,2280,2280,2280,2275,2067
20240311,093300,1144101635,2280,2280,2280,2270,2076
20240311,093200,1139379455,2280,2280,2280,2275,3903
20240311,093100,1130481330,2280,2280,2280,2270,1155
20240311,093000,1127851510,2280,2270,2280,2265,15139
20240311,092900,1093479425,2265,2260,2270,2260,10827
20240311,092800,1068956790,2260,2270,2270,2260,7088
20240311,092700,1052897040,2270,2270,2270,2265,3452
20240311,092600,1045062535,2270,2265,2270,2265,5304
20240311,092500,1033025680,2265,2260,2270,2260,12979
20240311,092400,1003630020,2260,2255,2265,2255,10229
20240311,092300,980534180,2255,2265,2265,2255,12091
20240311,092200,953229865,2265,2265,2265,2260,4496
20240311,092100,943046440,2265,2265,2270,2265,6727
20240311,092000,927803695,2265,2275,2275,2265,21834
20240311,091900,878241540,2275,2285,2285,2275,3594
20240311,091800,870052170,2285,2280,2285,2270,6567
20240311,091700,855075080,2280,2275,2285,2270,3246
20240311,091600,847685590,2275,2285,2285,2275,5507
20240311,091500,835109845,2280,2270,2280,2270,8583
20240311,091400,815568065,2280,2275,2280,2270,23606
20240311,091300,761850805,2270,2275,2280,2270,9006
20240311,091200,741359110,2275,2275,2285,2270,9605
20240311,091100,719507970,2275,2270,2275,2270,10002
20240311,091000,696787640,2270,2280,2290,2270,24886
20240311,090900,640100720,2280,2285,2285,2270,35857
20240311,090800,558305045,2285,2275,2285,2275,11202
20240311,090700,532778545,2275,2275,2280,2270,15568
20240311,090600,497312885,2275,2275,2275,2270,16459
20240311,090500,459896665,2275,2270,2275,2270,8950
20240311,090400,439568460,2275,2265,2280,2265,11189
20240311,090300,414158360,2265,2260,2275,2260,16582
20240311,090200,376552890,2260,2240,2260,2230,30443
20240311,090100,308218525,2235,2250,2250,2215,44669
20240311,090000,208596570,2250,2255,2260,2245,88243