stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192400,944717790,2355,2355,2355,2355,9254
20240307,192300,944717790,2355,2355,2355,2355,0
20240307,192200,944717790,2355,2355,2355,2355,0
20240307,192100,944717790,2355,2355,2355,2355,0
20240307,192000,944717790,2355,2355,2355,2355,0
20240307,191900,944717790,2355,2355,2355,2355,0
20240307,191800,944717790,2355,2355,2355,2355,0
20240307,191700,944717790,2355,2355,2355,2355,0
20240307,191600,944717790,2355,2355,2355,2355,0
20240307,191500,944717790,2355,2355,2355,2355,0
20240307,191400,944717790,2355,2355,2355,2355,0
20240307,191300,944717790,2355,2355,2355,2355,0
20240307,191200,944717790,2355,2355,2355,2355,0
20240307,191100,944717790,2355,2355,2355,2355,0
20240307,191000,944717790,2355,2355,2355,2355,0
20240307,190900,944717790,2355,2355,2355,2355,0
20240307,190800,944717790,2355,2355,2355,2355,0
20240307,190700,944717790,2355,2355,2355,2355,0
20240307,190600,944717790,2355,2355,2355,2355,0
20240307,190500,944717790,2355,2355,2355,2355,0
20240307,190400,944717790,2355,2355,2355,2355,0
20240307,190300,944717790,2355,2355,2355,2355,0
20240307,190200,944717790,2355,2355,2355,2355,0
20240307,190100,944717790,2355,2355,2355,2355,0
20240307,190000,944717790,2355,2355,2355,2355,0
20240307,185900,944717790,2355,2355,2355,2355,0
20240307,185800,944717790,2355,2355,2355,2355,0
20240307,185700,944717790,2355,2355,2355,2355,0
20240307,185600,944717790,2355,2355,2355,2355,0
20240307,185500,944717790,2355,2355,2355,2355,0
20240307,185400,944717790,2355,2355,2355,2355,9254
20240307,185300,944717790,2355,2355,2355,2355,0
20240307,185200,944717790,2355,2355,2355,2355,0
20240307,185100,944717790,2355,2355,2355,2355,0
20240307,185000,944717790,2355,2355,2355,2355,0
20240307,184900,944717790,2355,2355,2355,2355,0
20240307,184800,944717790,2355,2355,2355,2355,0
20240307,184700,944717790,2355,2355,2355,2355,0
20240307,184600,944717790,2355,2355,2355,2355,0
20240307,184500,944717790,2355,2355,2355,2355,0
20240307,184400,944717790,2355,2355,2355,2355,0
20240307,184300,944717790,2355,2355,2355,2355,0
20240307,184200,944717790,2355,2355,2355,2355,0
20240307,184100,944717790,2355,2355,2355,2355,0
20240307,184000,944717790,2355,2355,2355,2355,0
20240307,183900,944717790,2355,2355,2355,2355,0
20240307,183800,944717790,2355,2355,2355,2355,0
20240307,183700,944717790,2355,2355,2355,2355,0
20240307,183600,944717790,2355,2355,2355,2355,0
20240307,183500,944717790,2355,2355,2355,2355,0
20240307,183400,944717790,2355,2355,2355,2355,0
20240307,183300,944717790,2355,2355,2355,2355,0
20240307,183200,944717790,2355,2355,2355,2355,0
20240307,183100,944717790,2355,2355,2355,2355,0
20240307,183000,944717790,2355,2355,2355,2355,0
20240307,182900,944717790,2355,2355,2355,2355,0
20240307,182800,944717790,2355,2355,2355,2355,0
20240307,182700,944717790,2355,2355,2355,2355,0
20240307,182600,944717790,2355,2355,2355,2355,0
20240307,182500,944717790,2355,2355,2355,2355,0
20240307,182400,944717790,2355,2355,2355,2355,9254
20240307,182300,944717790,2355,2355,2355,2355,0
20240307,182200,944717790,2355,2355,2355,2355,0
20240307,182100,944717790,2355,2355,2355,2355,0
20240307,182000,944717790,2355,2355,2355,2355,0
20240307,181900,944717790,2355,2355,2355,2355,0
20240307,181800,944717790,2355,2355,2355,2355,0
20240307,181700,944717790,2355,2355,2355,2355,0
20240307,181600,944717790,2355,2355,2355,2355,0
20240307,181500,944717790,2355,2355,2355,2355,0
20240307,181400,944717790,2355,2355,2355,2355,0
20240307,181300,944717790,2355,2355,2355,2355,0
20240307,181200,944717790,2355,2355,2355,2355,0
20240307,181100,944717790,2355,2355,2355,2355,0
20240307,181000,944717790,2355,2355,2355,2355,0
20240307,180900,944717790,2355,2355,2355,2355,0
20240307,180800,944717790,2355,2355,2355,2355,0
20240307,180700,944717790,2355,2355,2355,2355,0
20240307,180600,944717790,2355,2355,2355,2355,0
20240307,180500,944717790,2355,2355,2355,2355,0
20240307,180400,944717790,2355,2355,2355,2355,0
20240307,180300,944717790,2355,2355,2355,2355,0
20240307,180200,944717790,2355,2355,2355,2355,0
20240307,180100,944717790,2355,2355,2355,2355,0
20240307,180000,944717790,2355,2355,2355,2355,0
20240307,175900,944717790,2355,2355,2355,2355,0
20240307,175800,944717790,2355,2355,2355,2355,0
20240307,175700,944717790,2355,2355,2355,2355,0
20240307,175600,944717790,2355,2355,2355,2355,0
20240307,175500,944717790,2355,2355,2355,2355,0
20240307,175400,944717790,2355,2355,2355,2355,9254
20240307,175300,944717790,2355,2355,2355,2355,0
20240307,175200,944717790,2355,2355,2355,2355,0
20240307,175100,944717790,2355,2355,2355,2355,0
20240307,175000,944717790,2355,2355,2355,2355,0
20240307,174900,944717790,2355,2355,2355,2355,0
20240307,174800,944717790,2355,2355,2355,2355,0
20240307,174700,944717790,2355,2355,2355,2355,0
20240307,174600,944717790,2355,2355,2355,2355,0
20240307,174500,944717790,2355,2355,2355,2355,0
20240307,174400,944717790,2355,2355,2355,2355,0
20240307,174300,944717790,2355,2355,2355,2355,0
20240307,174200,944717790,2355,2355,2355,2355,0
20240307,174100,944717790,2355,2355,2355,2355,0
20240307,174000,944717790,2355,2355,2355,2355,0
20240307,173900,944717790,2355,2355,2355,2355,0
20240307,173800,944717790,2355,2355,2355,2355,0
20240307,173700,944717790,2355,2355,2355,2355,0
20240307,173600,944717790,2355,2355,2355,2355,0
20240307,173500,944717790,2355,2355,2355,2355,0
20240307,173400,944717790,2355,2355,2355,2355,0
20240307,173300,944717790,2355,2355,2355,2355,0
20240307,173200,944717790,2355,2355,2355,2355,0
20240307,173100,944717790,2355,2355,2355,2355,0
20240307,173000,944717790,2355,2355,2355,2355,0
20240307,172900,944717790,2355,2355,2355,2355,0
20240307,172800,944717790,2355,2355,2355,2355,0
20240307,172700,944717790,2355,2355,2355,2355,0
20240307,172600,944717790,2355,2355,2355,2355,0
20240307,172500,944717790,2355,2355,2355,2355,0
20240307,172400,944717790,2355,2355,2355,2355,9254
20240307,172300,944717790,2355,2355,2355,2355,0
20240307,172200,944717790,2355,2355,2355,2355,0
20240307,172100,944717790,2355,2355,2355,2355,0
20240307,172000,944717790,2355,2355,2355,2355,0
20240307,171900,944717790,2355,2355,2355,2355,0
20240307,171800,944717790,2355,2355,2355,2355,0
20240307,171700,944717790,2355,2355,2355,2355,0
20240307,171600,944717790,2355,2355,2355,2355,0
20240307,171500,944717790,2355,2355,2355,2355,0
20240307,171400,944717790,2355,2355,2355,2355,0
20240307,171300,944717790,2355,2355,2355,2355,0
20240307,171200,944717790,2355,2355,2355,2355,0
20240307,171100,944717790,2355,2355,2355,2355,0
20240307,171000,944717790,2355,2355,2355,2355,0
20240307,170900,944717790,2355,2355,2355,2355,0
20240307,170800,944717790,2355,2355,2355,2355,0
20240307,170700,944717790,2355,2355,2355,2355,0
20240307,170600,944717790,2355,2355,2355,2355,0
20240307,170500,944717790,2355,2355,2355,2355,0
20240307,170400,944717790,2355,2355,2355,2355,0
20240307,170300,944717790,2355,2355,2355,2355,0
20240307,170200,944717790,2355,2355,2355,2355,0
20240307,170100,944717790,2355,2355,2355,2355,0
20240307,170000,944717790,2355,2355,2355,2355,0
20240307,165900,944717790,2355,2355,2355,2355,0
20240307,165800,944717790,2355,2355,2355,2355,0
20240307,165700,944717790,2355,2355,2355,2355,0
20240307,165600,944717790,2355,2355,2355,2355,0
20240307,165500,944717790,2355,2355,2355,2355,0
20240307,165400,944717790,2355,2355,2355,2355,9254
20240307,165300,944717790,2355,2355,2355,2355,0
20240307,165200,944717790,2355,2355,2355,2355,0
20240307,165100,944717790,2355,2355,2355,2355,0
20240307,165000,944717790,2355,2355,2355,2355,0
20240307,164900,944717790,2355,2355,2355,2355,0
20240307,164800,944717790,2355,2355,2355,2355,0
20240307,164700,944717790,2355,2355,2355,2355,0
20240307,164600,944717790,2355,2355,2355,2355,0
20240307,164500,944717790,2355,2355,2355,2355,0
20240307,164400,944717790,2355,2355,2355,2355,0
20240307,164300,944717790,2355,2355,2355,2355,0
20240307,164200,944717790,2355,2355,2355,2355,0
20240307,164100,944717790,2355,2355,2355,2355,0
20240307,164000,944717790,2355,2355,2355,2355,0
20240307,163900,944717790,2355,2355,2355,2355,0
20240307,163800,944717790,2355,2355,2355,2355,0
20240307,163700,944717790,2355,2355,2355,2355,0
20240307,163600,944717790,2355,2355,2355,2355,0
20240307,163500,944717790,2355,2355,2355,2355,0
20240307,163400,944717790,2355,2355,2355,2355,0
20240307,163300,944717790,2355,2355,2355,2355,0
20240307,163200,944717790,2355,2355,2355,2355,0
20240307,163100,944717790,2355,2355,2355,2355,0
20240307,163000,944717790,2355,2355,2355,2355,0
20240307,162900,944717790,2355,2355,2355,2355,0
20240307,162800,944717790,2355,2355,2355,2355,0
20240307,162700,944717790,2355,2355,2355,2355,0
20240307,162600,944717790,2355,2355,2355,2355,0
20240307,162500,944717790,2355,2355,2355,2355,0
20240307,162400,944717790,2355,2355,2355,2355,9254
20240307,162300,944717790,2355,2355,2355,2355,0
20240307,162200,944717790,2355,2355,2355,2355,0
20240307,162100,944717790,2355,2355,2355,2355,0
20240307,162000,944717790,2355,2355,2355,2355,0
20240307,161900,944717790,2355,2355,2355,2355,0
20240307,161800,944717790,2355,2355,2355,2355,0
20240307,161700,944717790,2355,2355,2355,2355,0
20240307,161600,944717790,2355,2355,2355,2355,0
20240307,161500,944717790,2355,2355,2355,2355,0
20240307,161400,944717790,2355,2355,2355,2355,0
20240307,161300,944717790,2355,2355,2355,2355,0
20240307,161200,944717790,2355,2355,2355,2355,0
20240307,161100,944717790,2355,2355,2355,2355,0
20240307,161000,944717790,2355,2355,2355,2355,0
20240307,160900,944717790,2355,2355,2355,2355,0
20240307,160800,944717790,2355,2355,2355,2355,0
20240307,160700,944717790,2355,2355,2355,2355,0
20240307,160600,944717790,2355,2355,2355,2355,0
20240307,160500,944717790,2355,2355,2355,2355,0
20240307,160400,944717790,2355,2355,2355,2355,0
20240307,160300,944717790,2355,2355,2355,2355,0
20240307,160200,944717790,2355,2355,2355,2355,0
20240307,160100,944717790,2355,2355,2355,2355,0
20240307,160000,944717790,2355,2355,2355,2355,0
20240307,155900,944717790,2355,2355,2355,2355,0
20240307,155800,944717790,2355,2355,2355,2355,0
20240307,155700,944717790,2355,2355,2355,2355,0
20240307,155600,944717790,2355,2355,2355,2355,0
20240307,155500,944717790,2355,2355,2355,2355,0
20240307,155400,944717790,2355,2355,2355,2355,9254
20240307,155300,944717790,2355,2355,2355,2355,0
20240307,155200,944717790,2355,2355,2355,2355,0
20240307,155100,944717790,2355,2355,2355,2355,0
20240307,155000,944717790,2355,2355,2355,2355,0
20240307,154900,944717790,2355,2355,2355,2355,0
20240307,154800,944717790,2355,2355,2355,2355,0
20240307,154700,944717790,2355,2355,2355,2355,0
20240307,154600,944717790,2355,2355,2355,2355,0
20240307,154500,944717790,2355,2355,2355,2355,0
20240307,154400,944717790,2355,2355,2355,2355,0
20240307,154300,944717790,2355,2355,2355,2355,0
20240307,154200,944717790,2355,2355,2355,2355,0
20240307,154100,944717790,2355,2355,2355,2355,0
20240307,154000,944717790,2355,2355,2355,2355,0
20240307,153900,944717790,2355,2355,2355,2355,0
20240307,153800,944717790,2355,2355,2355,2355,0
20240307,153700,944717790,2355,2355,2355,2355,0
20240307,153600,944717790,2355,2355,2355,2355,0
20240307,153500,944717790,2355,2355,2355,2355,0
20240307,153400,944717790,2355,2355,2355,2355,0
20240307,153300,944717790,2355,2355,2355,2355,0
20240307,153200,944717790,2355,2355,2355,2355,0
20240307,153100,944717790,2355,2355,2355,2355,0
20240307,153000,944717790,2355,2355,2355,2355,9254
20240307,152900,922924620,2365,2365,2365,2365,0
20240307,152800,922924620,2365,2365,2365,2365,0
20240307,152700,922924620,2365,2365,2365,2365,0
20240307,152600,922924620,2365,2365,2365,2365,0
20240307,152500,922924620,2365,2365,2365,2365,0
20240307,152400,922924620,2365,2365,2365,2365,0
20240307,152300,922924620,2365,2365,2365,2365,0
20240307,152200,922924620,2365,2365,2365,2365,0
20240307,152100,922924620,2365,2365,2365,2365,0
20240307,152000,922924620,2365,2365,2365,2365,0
20240307,151900,922924620,2365,2370,2370,2355,345
20240307,151800,922111890,2365,2365,2365,2360,4739
20240307,151700,910906655,2365,2365,2365,2360,786
20240307,151600,909051675,2360,2360,2360,2360,132
20240307,151500,908740155,2360,2355,2360,2350,1955
20240307,151400,904144580,2360,2355,2360,2355,2615
20240307,151300,897986240,2360,2360,2360,2360,153
20240307,151200,897625160,2360,2360,2360,2360,211
20240307,151100,897127200,2360,2360,2360,2360,210
20240307,151000,896631600,2360,2360,2360,2360,121
20240307,150900,896346040,2360,2360,2360,2360,300
20240307,150800,895638040,2360,2365,2365,2360,422
20240307,150700,894640115,2365,2365,2365,2365,1
20240307,150600,894637750,2365,2365,2365,2365,2
20240307,150500,894633020,2365,2365,2365,2365,301
20240307,150400,893921155,2365,2360,2365,2360,1005
20240307,150300,891549335,2360,2360,2360,2360,101
20240307,150200,891310975,2360,2360,2360,2360,0
20240307,150100,891310975,2360,2360,2360,2360,9
20240307,150000,891289735,2365,2365,2365,2365,7
20240307,145900,891273180,2365,2365,2365,2365,6
20240307,145800,891258990,2360,2370,2370,2360,201
20240307,145700,890784615,2365,2365,2365,2365,602
20240307,145600,889360885,2365,2365,2365,2365,1
20240307,145500,889358520,2365,2365,2365,2360,173
20240307,145400,888950225,2360,2365,2365,2360,11
20240307,145300,888924260,2365,2360,2365,2360,424
20240307,145200,887921995,2355,2355,2355,2355,0
20240307,145100,887921995,2355,2355,2355,2355,0
20240307,145000,887921995,2355,2355,2355,2355,0
20240307,144900,887921995,2355,2355,2355,2355,500
20240307,144800,886744495,2355,2355,2355,2355,0
20240307,144700,886744495,2355,2355,2355,2355,100
20240307,144600,886508995,2355,2355,2355,2355,425
20240307,144500,885508120,2360,2360,2360,2360,0
20240307,144400,885508120,2360,2360,2360,2360,0
20240307,144300,885508120,2360,2360,2360,2360,1
20240307,144200,885505760,2350,2350,2350,2350,0
20240307,144100,885505760,2350,2360,2360,2350,1813
20240307,144000,881228540,2365,2355,2365,2350,440
20240307,143900,880191140,2360,2360,2360,2360,0
20240307,143800,880191140,2360,2360,2360,2360,1
20240307,143700,880188780,2355,2355,2355,2355,446
20240307,143600,879138450,2355,2355,2355,2355,0
20240307,143500,879138450,2355,2355,2355,2355,0
20240307,143400,879138450,2355,2350,2355,2350,503
20240307,143300,877956385,2350,2355,2355,2350,609
20240307,143200,876524985,2355,2355,2355,2355,1
20240307,143100,876522630,2350,2350,2350,2350,1
20240307,143000,876520280,2355,2355,2355,2355,334
20240307,142900,875733710,2350,2350,2350,2345,1053
20240307,142800,873261425,2350,2350,2350,2350,412
20240307,142700,872293225,2355,2350,2355,2350,1891
20240307,142600,867849365,2345,2350,2350,2345,501
20240307,142500,866674515,2350,2355,2355,2350,137
20240307,142400,866352500,2355,2350,2355,2350,1510
20240307,142300,862803950,2345,2345,2355,2345,1106
20240307,142200,860210370,2350,2350,2350,2350,0
20240307,142100,860210370,2350,2350,2350,2350,1000
20240307,142000,857860370,2350,2350,2350,2350,1
20240307,141900,857858020,2345,2355,2355,2345,30
20240307,141800,857787570,2355,2355,2355,2355,41
20240307,141700,857691015,2345,2345,2345,2345,60
20240307,141600,857550315,2350,2350,2350,2350,212
20240307,141500,857052115,2345,2345,2345,2345,624
20240307,141400,855588835,2345,2345,2345,2345,76
20240307,141300,855410615,2350,2355,2355,2350,1450
20240307,141200,852003065,2350,2350,2350,2350,0
20240307,141100,852003065,2350,2350,2350,2350,0
20240307,141000,852003065,2350,2350,2350,2350,0
20240307,140900,852003065,2350,2350,2350,2350,0
20240307,140800,852003065,2350,2350,2350,2350,0
20240307,140700,852003065,2350,2350,2350,2350,0
20240307,140600,852003065,2350,2350,2350,2350,448
20240307,140500,850950265,2345,2355,2355,2345,92
20240307,140400,850734515,2355,2355,2355,2355,0
20240307,140300,850734515,2355,2350,2355,2350,81
20240307,140200,850544160,2350,2350,2350,2350,1050
20240307,140100,848076660,2350,2350,2350,2350,0
20240307,140000,848076660,2350,2350,2350,2350,50
20240307,135900,847959160,2350,2350,2350,2350,0
20240307,135800,847959160,2350,2350,2350,2350,0
20240307,135700,847959160,2350,2350,2350,2350,0
20240307,135600,847959160,2350,2350,2350,2350,5
20240307,135500,847947410,2355,2355,2355,2355,0
20240307,135400,847947410,2355,2355,2355,2355,0
20240307,135300,847947410,2355,2345,2355,2345,217
20240307,135200,847438535,2345,2345,2345,2345,0
20240307,135100,847438535,2345,2345,2345,2345,0
20240307,135000,847438535,2345,2350,2350,2345,800
20240307,134900,845560265,2350,2355,2355,2350,1133
20240307,134800,842892065,2355,2355,2355,2355,20
20240307,134700,842844965,2355,2355,2355,2355,220
20240307,134600,842326865,2355,2355,2355,2355,2222
20240307,134500,837094055,2355,2355,2355,2355,4
20240307,134400,837084635,2355,2355,2355,2355,16
20240307,134300,837046955,2355,2355,2355,2355,18
20240307,134200,837004565,2355,2355,2355,2350,130
20240307,134100,836698945,2355,2355,2355,2355,50
20240307,134000,836581195,2345,2350,2350,2345,450
20240307,133900,835524460,2355,2355,2355,2355,0
20240307,133800,835524460,2355,2355,2355,2355,0
20240307,133700,835524460,2355,2355,2355,2355,10
20240307,133600,835500910,2355,2355,2355,2355,86
20240307,133500,835298380,2355,2355,2355,2355,21
20240307,133400,835248925,2355,2350,2355,2350,1001
20240307,133300,832896570,2350,2355,2355,2350,1897
20240307,133200,828438510,2350,2350,2350,2350,100
20240307,133100,828203510,2340,2350,2350,2340,2651
20240307,133000,821987815,2350,2350,2350,2350,0
20240307,132900,821987815,2350,2350,2350,2350,1948
20240307,132800,817410015,2345,2350,2350,2345,33
20240307,132700,817332515,2350,2355,2355,2350,490
20240307,132600,816178885,2345,2345,2345,2345,0
20240307,132500,816178885,2345,2350,2350,2345,300
20240307,132400,815475280,2355,2355,2355,2355,0
20240307,132300,815475280,2355,2355,2355,2355,0
20240307,132200,815475280,2355,2355,2355,2355,0
20240307,132100,815475280,2355,2355,2355,2355,1
20240307,132000,815472925,2355,2350,2355,2350,1013
20240307,131900,813092370,2350,2350,2350,2345,1355
20240307,131800,809914645,2345,2345,2345,2345,1
20240307,131700,809912300,2345,2350,2350,2345,285
20240307,131600,809242870,2345,2345,2345,2345,125
20240307,131500,808949745,2345,2345,2345,2345,75
20240307,131400,808773870,2345,2345,2345,2345,400
20240307,131300,807835870,2345,2345,2345,2345,0
20240307,131200,807835870,2345,2345,2345,2345,4079
20240307,131100,798270615,2340,2340,2340,2340,0
20240307,131000,798270615,2340,2340,2340,2340,0
20240307,130900,798270615,2340,2340,2340,2340,0
20240307,130800,798270615,2340,2340,2340,2340,0
20240307,130700,798270615,2340,2350,2350,2340,157
20240307,130600,797901675,2345,2345,2345,2345,398
20240307,130500,796968365,2345,2345,2345,2340,385
20240307,130400,796067255,2345,2345,2345,2340,1062
20240307,130300,793581770,2345,2355,2355,2345,523
20240307,130200,792355325,2345,2350,2350,2345,1320
20240307,130100,789253375,2340,2340,2340,2340,0
20240307,130000,789253375,2340,2340,2340,2340,0
20240307,125900,789253375,2340,2340,2340,2340,0
20240307,125800,789253375,2340,2350,2350,2340,329
20240307,125700,788481045,2345,2345,2345,2345,6
20240307,125600,788466975,2340,2345,2345,2340,742
20240307,125500,786730590,2345,2345,2345,2345,0
20240307,125400,786730590,2345,2345,2345,2345,259
20240307,125300,786123235,2345,2345,2345,2345,1
20240307,125200,786120890,2350,2345,2350,2345,51
20240307,125100,786001290,2345,2345,2345,2345,0
20240307,125000,786001290,2345,2345,2345,2345,2080
20240307,124900,781123690,2345,2345,2345,2345,23
20240307,124800,781069755,2345,2345,2345,2345,0
20240307,124700,781069755,2345,2345,2345,2345,0
20240307,124600,781069755,2345,2345,2345,2345,561
20240307,124500,779754210,2345,2345,2345,2345,101
20240307,124400,779517365,2345,2345,2345,2345,0
20240307,124300,779517365,2345,2345,2345,2345,250
20240307,124200,778931115,2345,2345,2345,2345,0
20240307,124100,778931115,2345,2345,2345,2345,1000
20240307,124000,776586115,2345,2345,2345,2345,200
20240307,123900,776117115,2345,2345,2345,2345,0
20240307,123800,776117115,2345,2345,2345,2345,0
20240307,123700,776117115,2345,2345,2345,2345,0
20240307,123600,776117115,2345,2350,2350,2345,154
20240307,123500,775755965,2345,2345,2345,2345,0
20240307,123400,775755965,2345,2345,2345,2345,91
20240307,123300,775542570,2350,2350,2350,2350,81
20240307,123200,775352220,2350,2350,2350,2350,200
20240307,123100,774882220,2355,2350,2360,2345,841
20240307,123000,772907085,2350,2340,2350,2340,422
20240307,122900,771918315,2340,2340,2340,2340,621
20240307,122800,770465175,2340,2340,2340,2340,50
20240307,122700,770348175,2340,2345,2345,2340,80
20240307,122600,770160965,2340,2340,2340,2340,0
20240307,122500,770160965,2340,2340,2340,2340,0
20240307,122400,770160965,2340,2340,2340,2340,0
20240307,122300,770160965,2340,2350,2350,2340,590
20240307,122200,768775455,2350,2350,2350,2350,0
20240307,122100,768775455,2350,2350,2350,2350,36
20240307,122000,768690855,2350,2350,2350,2350,2
20240307,121900,768686155,2350,2350,2350,2350,616
20240307,121800,767238555,2350,2335,2350,2335,2250
20240307,121700,761967895,2335,2340,2340,2335,110
20240307,121600,761710995,2340,2340,2340,2340,15
20240307,121500,761675895,2340,2340,2340,2340,256
20240307,121400,761076855,2340,2340,2340,2340,1
20240307,121300,761074515,2335,2335,2335,2335,0
20240307,121200,761074515,2335,2335,2335,2335,945
20240307,121100,758867940,2335,2335,2340,2335,929
20240307,121000,756698510,2335,2335,2335,2330,114
20240307,120900,756432825,2335,2335,2335,2335,11
20240307,120800,756407140,2340,2340,2340,2340,20
20240307,120700,756360340,2340,2340,2340,2330,3226
20240307,120600,748841495,2340,2345,2345,2340,2628
20240307,120500,742691625,2340,2340,2340,2340,0
20240307,120400,742691625,2340,2340,2340,2340,1268
20240307,120300,739724505,2330,2330,2330,2330,30
20240307,120200,739654605,2330,2340,2340,2330,6
20240307,120100,739640595,2330,2330,2330,2330,0
20240307,120000,739640595,2330,2330,2330,2330,387
20240307,115900,738738885,2330,2330,2330,2330,10
20240307,115800,738715585,2330,2330,2330,2330,2
20240307,115700,738710925,2330,2335,2335,2330,7027
20240307,115600,722336140,2330,2335,2335,2330,2100
20240307,115500,717440140,2335,2335,2335,2335,37
20240307,115400,717353745,2330,2335,2340,2330,1754
20240307,115300,713259870,2335,2335,2335,2335,341
20240307,115200,712463635,2335,2335,2335,2335,3634
20240307,115100,703978245,2335,2340,2340,2335,5250
20240307,115000,691719040,2345,2340,2345,2340,317
20240307,114900,690977250,2345,2335,2345,2330,15
20240307,114800,690942220,2330,2330,2330,2330,360
20240307,114700,690103420,2345,2340,2345,2325,232
20240307,114600,689560590,2340,2340,2340,2340,1200
20240307,114500,686752590,2345,2345,2345,2345,0
20240307,114400,686752590,2345,2345,2345,2345,112
20240307,114300,686489950,2345,2345,2345,2325,2328
20240307,114200,681045895,2345,2335,2350,2335,4081
20240307,114100,671466365,2320,2335,2340,2320,16198
20240307,114000,633789225,2335,2340,2345,2335,6223
20240307,113900,619249685,2340,2345,2345,2340,4050
20240307,113800,609772680,2345,2345,2345,2345,865
20240307,113700,607744255,2350,2350,2350,2350,106
20240307,113600,607495155,2355,2355,2355,2355,21
20240307,113500,607445700,2355,2355,2355,2355,199
20240307,113400,606977055,2355,2350,2355,2350,1001
20240307,113300,604624700,2355,2355,2355,2355,0
20240307,113200,604624700,2355,2355,2355,2355,208
20240307,113100,604134860,2360,2355,2360,2355,597
20240307,113000,602728920,2355,2355,2355,2355,24
20240307,112900,602672400,2360,2360,2360,2360,0
20240307,112800,602672400,2360,2360,2360,2360,0
20240307,112700,602672400,2360,2360,2360,2360,0
20240307,112600,602672400,2360,2370,2370,2360,230
20240307,112500,602127600,2370,2370,2370,2370,501
20240307,112400,600940230,2370,2370,2370,2370,0
20240307,112300,600940230,2370,2370,2370,2370,1
20240307,112200,600937860,2365,2365,2365,2365,0
20240307,112100,600937860,2365,2365,2365,2365,0
20240307,112000,600937860,2365,2365,2365,2365,0
20240307,111900,600937860,2365,2365,2365,2365,430
20240307,111800,599920910,2365,2365,2365,2365,1
20240307,111700,599918545,2365,2365,2365,2365,2
20240307,111600,599913815,2365,2365,2365,2365,10
20240307,111500,599890165,2360,2360,2360,2360,0
20240307,111400,599890165,2360,2365,2365,2360,10
20240307,111300,599866525,2365,2365,2365,2365,0
20240307,111200,599866525,2365,2370,2370,2365,2
20240307,111100,599861790,2370,2370,2370,2370,9
20240307,111000,599840460,2365,2365,2365,2365,0
20240307,110900,599840460,2365,2365,2365,2365,131
20240307,110800,599530645,2375,2370,2375,2370,1115
20240307,110700,596888090,2370,2370,2370,2370,2047
20240307,110600,592036700,2370,2370,2370,2370,176
20240307,110500,591619580,2370,2360,2370,2360,1116
20240307,110400,588983315,2365,2365,2365,2365,0
20240307,110300,588983315,2365,2365,2365,2365,1
20240307,110200,588980950,2365,2360,2365,2360,3174
20240307,110100,581490305,2360,2345,2360,2345,1336
20240307,110000,578350740,2340,2340,2350,2335,10538
20240307,105900,553692375,2345,2360,2360,2345,10010
20240307,105800,530218775,2360,2360,2360,2350,650
20240307,105700,528689715,2360,2365,2365,2360,25
20240307,105600,528630640,2365,2365,2365,2365,0
20240307,105500,528630640,2365,2360,2365,2345,20006
20240307,105400,481660970,2360,2360,2360,2360,96
20240307,105300,481434410,2360,2365,2365,2360,367
20240307,105200,480568285,2360,2360,2360,2360,604
20240307,105100,479142845,2365,2365,2365,2365,1000
20240307,105000,476777845,2365,2365,2365,2365,0
20240307,104900,476777845,2365,2360,2365,2360,251
20240307,104800,476184985,2360,2365,2365,2360,30
20240307,104700,476114135,2355,2355,2360,2350,5711
20240307,104600,462660755,2355,2355,2355,2350,1843
20240307,104500,458329550,2355,2355,2355,2355,108
20240307,104400,458075210,2355,2355,2355,2355,10
20240307,104300,458051660,2355,2360,2360,2355,58
20240307,104200,457914830,2350,2355,2360,2350,3084
20240307,104100,450663755,2360,2360,2360,2360,100
20240307,104000,450427755,2355,2350,2360,2350,3794
20240307,103900,441507880,2350,2360,2365,2350,182
20240307,103800,441079675,2365,2365,2365,2365,97
20240307,103700,440850270,2355,2360,2365,2355,7402
20240307,103600,423406545,2370,2360,2370,2360,381
20240307,103500,422507375,2370,2360,2370,2360,2500
20240307,103400,416602375,2360,2360,2360,2360,0
20240307,103300,416602375,2360,2360,2360,2360,600
20240307,103200,415186375,2360,2360,2360,2360,200
20240307,103100,414714375,2360,2370,2370,2360,2234
20240307,103000,409437095,2360,2360,2360,2360,11
20240307,102900,409411135,2360,2360,2360,2360,248
20240307,102800,408825855,2360,2360,2360,2355,1510
20240307,102700,405265135,2355,2360,2360,2355,500
20240307,102600,404087135,2355,2365,2365,2355,1053
20240307,102500,401600625,2370,2375,2375,2370,3
20240307,102400,401593510,2375,2375,2375,2375,2228
20240307,102300,396302010,2375,2375,2375,2375,2
20240307,102200,396297260,2360,2365,2365,2360,10010
20240307,102100,372673610,2360,2365,2365,2360,6190
20240307,102000,358060105,2365,2365,2365,2365,0
20240307,101900,358060105,2365,2365,2365,2365,501
20240307,101800,356875240,2375,2375,2375,2375,50
20240307,101700,356756490,2375,2370,2375,2365,5144
20240307,101600,344588265,2375,2375,2375,2375,43
20240307,101500,344486140,2365,2365,2365,2365,0
20240307,101400,344486140,2365,2370,2370,2365,7852
20240307,101300,325911900,2370,2375,2375,2370,261
20240307,101200,325293065,2375,2380,2380,2375,573
20240307,101100,323930480,2375,2375,2375,2375,777
20240307,101000,322085105,2365,2365,2365,2365,0
20240307,100900,322085105,2365,2375,2375,2365,2011
20240307,100800,317323505,2375,2375,2375,2375,187
20240307,100700,316879380,2375,2375,2375,2375,1524
20240307,100600,313259880,2375,2370,2380,2370,3473
20240307,100500,305027990,2370,2370,2370,2370,7035
20240307,100400,288355040,2380,2370,2380,2370,1004
20240307,100300,285975520,2370,2370,2370,2370,0
20240307,100200,285975520,2370,2375,2375,2370,1019
20240307,100100,283558975,2380,2380,2380,2380,2
20240307,100000,283554215,2380,2375,2380,2375,2001
20240307,095900,278801835,2375,2375,2375,2375,21
20240307,095800,278751960,2380,2380,2380,2380,885
20240307,095700,276645660,2370,2375,2380,2370,1103
20240307,095600,274026535,2380,2380,2380,2375,1041
20240307,095500,271554005,2380,2380,2380,2380,5
20240307,095400,271542105,2380,2380,2380,2380,69
20240307,095300,271377885,2380,2380,2380,2380,16
20240307,095200,271339805,2380,2380,2380,2380,4
20240307,095100,271330285,2380,2380,2380,2380,28
20240307,095000,271263645,2380,2380,2380,2375,855
20240307,094900,269233000,2380,2375,2380,2370,1316
20240307,094800,266109665,2370,2370,2370,2365,3037
20240307,094700,258922275,2365,2370,2370,2365,551
20240307,094600,257616460,2370,2370,2380,2370,1067
20240307,094500,255086660,2380,2370,2380,2370,5662
20240307,094400,241666995,2380,2385,2385,2370,3316
20240307,094300,233790275,2380,2385,2385,2380,753
20240307,094200,231998120,2380,2380,2380,2380,1109
20240307,094100,229358700,2380,2380,2380,2380,135
20240307,094000,229037400,2385,2390,2390,2385,584
20240307,093900,227644535,2390,2395,2395,2385,114
20240307,093800,227372575,2395,2395,2395,2385,512
20240307,093700,226151070,2395,2390,2395,2390,691
20240307,093600,224499555,2390,2385,2390,2380,2114
20240307,093500,219460130,2385,2390,2390,2385,1156
20240307,093400,216702440,2385,2385,2385,2385,2259
20240307,093300,211314725,2385,2385,2385,2375,4664
20240307,093200,200212740,2390,2400,2400,2390,12956
20240307,093100,169214280,2400,2400,2400,2400,1100
20240307,093000,166574280,2400,2405,2405,2400,510
20240307,092900,165350230,2405,2405,2405,2405,10
20240307,092800,165326180,2415,2415,2415,2415,0
20240307,092700,165326180,2415,2415,2415,2415,0
20240307,092600,165326180,2415,2415,2415,2415,42
20240307,092500,165224750,2415,2415,2415,2415,7
20240307,092400,165207845,2415,2415,2415,2415,51
20240307,092300,165084680,2400,2405,2405,2400,3283
20240307,092200,157204830,2405,2405,2405,2405,363
20240307,092100,156331815,2405,2405,2405,2405,728
20240307,092000,154580975,2405,2415,2415,2405,2004
20240307,091900,149751345,2415,2415,2415,2415,22
20240307,091800,149698215,2415,2415,2415,2415,4
20240307,091700,149688555,2415,2415,2415,2415,50
20240307,091600,149567805,2405,2415,2415,2400,31639
20240307,091500,73330625,2410,2410,2410,2410,39
20240307,091400,73236635,2420,2415,2420,2415,10068
20240307,091300,48901755,2420,2420,2420,2420,0
20240307,091200,48901755,2420,2420,2420,2415,22
20240307,091100,48848525,2420,2420,2420,2420,0
20240307,091000,48848525,2420,2425,2435,2420,2773
20240307,090900,42137285,2435,2435,2435,2435,160
20240307,090800,41747685,2435,2435,2435,2430,30
20240307,090700,41674645,2435,2430,2435,2420,1127
20240307,090600,38941975,2435,2435,2435,2430,157
20240307,090500,38559715,2440,2430,2440,2430,1102
20240307,090400,35876345,2435,2430,2435,2420,1003
20240307,090300,33444420,2425,2430,2430,2425,914
20240307,090200,31227965,2430,2425,2430,2425,2
20240307,090100,31223110,2430,2420,2435,2420,5960
20240307,090000,16776990,2415,2415,2425,2415,5814