stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185100,1006794815,2070,2070,2070,2070,19052
20240304,185000,1006794815,2070,2070,2070,2070,0
20240304,184900,1006794815,2070,2070,2070,2070,0
20240304,184800,1006794815,2070,2070,2070,2070,0
20240304,184700,1006794815,2070,2070,2070,2070,0
20240304,184600,1006794815,2070,2070,2070,2070,0
20240304,184500,1006794815,2070,2070,2070,2070,0
20240304,184400,1006794815,2070,2070,2070,2070,0
20240304,184300,1006794815,2070,2070,2070,2070,0
20240304,184200,1006794815,2070,2070,2070,2070,0
20240304,184100,1006794815,2070,2070,2070,2070,0
20240304,184000,1006794815,2070,2070,2070,2070,0
20240304,183900,1006794815,2070,2070,2070,2070,0
20240304,183800,1006794815,2070,2070,2070,2070,0
20240304,183700,1006794815,2070,2070,2070,2070,0
20240304,183600,1006794815,2070,2070,2070,2070,0
20240304,183500,1006794815,2070,2070,2070,2070,0
20240304,183400,1006794815,2070,2070,2070,2070,0
20240304,183300,1006794815,2070,2070,2070,2070,0
20240304,183200,1006794815,2070,2070,2070,2070,0
20240304,183100,1006794815,2070,2070,2070,2070,0
20240304,183000,1006794815,2070,2070,2070,2070,0
20240304,182900,1006794815,2070,2070,2070,2070,0
20240304,182800,1006794815,2070,2070,2070,2070,0
20240304,182700,1006794815,2070,2070,2070,2070,0
20240304,182600,1006794815,2070,2070,2070,2070,0
20240304,182500,1006794815,2070,2070,2070,2070,0
20240304,182400,1006794815,2070,2070,2070,2070,0
20240304,182300,1006794815,2070,2070,2070,2070,0
20240304,182200,1006794815,2070,2070,2070,2070,0
20240304,182100,1006794815,2070,2070,2070,2070,19052
20240304,182000,1006794815,2070,2070,2070,2070,0
20240304,181900,1006794815,2070,2070,2070,2070,0
20240304,181800,1006794815,2070,2070,2070,2070,0
20240304,181700,1006794815,2070,2070,2070,2070,0
20240304,181600,1006794815,2070,2070,2070,2070,0
20240304,181500,1006794815,2070,2070,2070,2070,0
20240304,181400,1006794815,2070,2070,2070,2070,0
20240304,181300,1006794815,2070,2070,2070,2070,0
20240304,181200,1006794815,2070,2070,2070,2070,0
20240304,181100,1006794815,2070,2070,2070,2070,0
20240304,181000,1006794815,2070,2070,2070,2070,0
20240304,180900,1006794815,2070,2070,2070,2070,0
20240304,180800,1006794815,2070,2070,2070,2070,0
20240304,180700,1006794815,2070,2070,2070,2070,0
20240304,180600,1006794815,2070,2070,2070,2070,0
20240304,180500,1006794815,2070,2070,2070,2070,0
20240304,180400,1006794815,2070,2070,2070,2070,0
20240304,180300,1006794815,2070,2070,2070,2070,0
20240304,180200,1006794815,2070,2070,2070,2070,0
20240304,180100,1006794815,2070,2070,2070,2070,0
20240304,180000,1006794815,2070,2070,2070,2070,0
20240304,175900,1006794815,2070,2070,2070,2070,0
20240304,175800,1006794815,2070,2070,2070,2070,0
20240304,175700,1006794815,2070,2070,2070,2070,0
20240304,175600,1006794815,2070,2070,2070,2070,0
20240304,175500,1006794815,2070,2070,2070,2070,0
20240304,175400,1006794815,2070,2070,2070,2070,0
20240304,175300,1006794815,2070,2070,2070,2070,0
20240304,175200,1006794815,2070,2070,2070,2070,0
20240304,175100,1006794815,2070,2070,2070,2070,19052
20240304,175000,1006794815,2070,2070,2070,2070,0
20240304,174900,1006794815,2070,2070,2070,2070,0
20240304,174800,1006794815,2070,2070,2070,2070,0
20240304,174700,1006794815,2070,2070,2070,2070,0
20240304,174600,1006794815,2070,2070,2070,2070,0
20240304,174500,1006794815,2070,2070,2070,2070,0
20240304,174400,1006794815,2070,2070,2070,2070,0
20240304,174300,1006794815,2070,2070,2070,2070,0
20240304,174200,1006794815,2070,2070,2070,2070,0
20240304,174100,1006794815,2070,2070,2070,2070,0
20240304,174000,1006794815,2070,2070,2070,2070,0
20240304,173900,1006794815,2070,2070,2070,2070,0
20240304,173800,1006794815,2070,2070,2070,2070,0
20240304,173700,1006794815,2070,2070,2070,2070,0
20240304,173600,1006794815,2070,2070,2070,2070,0
20240304,173500,1006794815,2070,2070,2070,2070,0
20240304,173400,1006794815,2070,2070,2070,2070,0
20240304,173300,1006794815,2070,2070,2070,2070,0
20240304,173200,1006794815,2070,2070,2070,2070,0
20240304,173100,1006794815,2070,2070,2070,2070,0
20240304,173000,1006794815,2070,2070,2070,2070,0
20240304,172900,1006794815,2070,2070,2070,2070,0
20240304,172800,1006794815,2070,2070,2070,2070,0
20240304,172700,1006794815,2070,2070,2070,2070,0
20240304,172600,1006794815,2070,2070,2070,2070,0
20240304,172500,1006794815,2070,2070,2070,2070,0
20240304,172400,1006794815,2070,2070,2070,2070,0
20240304,172300,1006794815,2070,2070,2070,2070,0
20240304,172200,1006794815,2070,2070,2070,2070,0
20240304,172100,1006794815,2070,2070,2070,2070,19052
20240304,172000,1006794815,2070,2070,2070,2070,0
20240304,171900,1006794815,2070,2070,2070,2070,0
20240304,171800,1006794815,2070,2070,2070,2070,0
20240304,171700,1006794815,2070,2070,2070,2070,0
20240304,171600,1006794815,2070,2070,2070,2070,0
20240304,171500,1006794815,2070,2070,2070,2070,0
20240304,171400,1006794815,2070,2070,2070,2070,0
20240304,171300,1006794815,2070,2070,2070,2070,0
20240304,171200,1006794815,2070,2070,2070,2070,0
20240304,171100,1006794815,2070,2070,2070,2070,0
20240304,171000,1006794815,2070,2070,2070,2070,0
20240304,170900,1006794815,2070,2070,2070,2070,0
20240304,170800,1006794815,2070,2070,2070,2070,0
20240304,170700,1006794815,2070,2070,2070,2070,0
20240304,170600,1006794815,2070,2070,2070,2070,0
20240304,170500,1006794815,2070,2070,2070,2070,0
20240304,170400,1006794815,2070,2070,2070,2070,0
20240304,170300,1006794815,2070,2070,2070,2070,0
20240304,170200,1006794815,2070,2070,2070,2070,0
20240304,170100,1006794815,2070,2070,2070,2070,0
20240304,170000,1006794815,2070,2070,2070,2070,0
20240304,165900,1006794815,2070,2070,2070,2070,0
20240304,165800,1006794815,2070,2070,2070,2070,0
20240304,165700,1006794815,2070,2070,2070,2070,0
20240304,165600,1006794815,2070,2070,2070,2070,0
20240304,165500,1006794815,2070,2070,2070,2070,0
20240304,165400,1006794815,2070,2070,2070,2070,0
20240304,165300,1006794815,2070,2070,2070,2070,0
20240304,165200,1006794815,2070,2070,2070,2070,0
20240304,165100,1006794815,2070,2070,2070,2070,19052
20240304,165000,1006794815,2070,2070,2070,2070,0
20240304,164900,1006794815,2070,2070,2070,2070,0
20240304,164800,1006794815,2070,2070,2070,2070,0
20240304,164700,1006794815,2070,2070,2070,2070,0
20240304,164600,1006794815,2070,2070,2070,2070,0
20240304,164500,1006794815,2070,2070,2070,2070,0
20240304,164400,1006794815,2070,2070,2070,2070,0
20240304,164300,1006794815,2070,2070,2070,2070,0
20240304,164200,1006794815,2070,2070,2070,2070,0
20240304,164100,1006794815,2070,2070,2070,2070,0
20240304,164000,1006794815,2070,2070,2070,2070,0
20240304,163900,1006794815,2070,2070,2070,2070,0
20240304,163800,1006794815,2070,2070,2070,2070,0
20240304,163700,1006794815,2070,2070,2070,2070,0
20240304,163600,1006794815,2070,2070,2070,2070,0
20240304,163500,1006794815,2070,2070,2070,2070,0
20240304,163400,1006794815,2070,2070,2070,2070,0
20240304,163300,1006794815,2070,2070,2070,2070,0
20240304,163200,1006794815,2070,2070,2070,2070,0
20240304,163100,1006794815,2070,2070,2070,2070,0
20240304,163000,1006794815,2070,2070,2070,2070,0
20240304,162900,1006794815,2070,2070,2070,2070,0
20240304,162800,1006794815,2070,2070,2070,2070,0
20240304,162700,1006794815,2070,2070,2070,2070,0
20240304,162600,1006794815,2070,2070,2070,2070,0
20240304,162500,1006794815,2070,2070,2070,2070,0
20240304,162400,1006794815,2070,2070,2070,2070,0
20240304,162300,1006794815,2070,2070,2070,2070,0
20240304,162200,1006794815,2070,2070,2070,2070,0
20240304,162100,1006794815,2070,2070,2070,2070,19052
20240304,162000,1006794815,2070,2070,2070,2070,0
20240304,161900,1006794815,2070,2070,2070,2070,0
20240304,161800,1006794815,2070,2070,2070,2070,0
20240304,161700,1006794815,2070,2070,2070,2070,0
20240304,161600,1006794815,2070,2070,2070,2070,0
20240304,161500,1006794815,2070,2070,2070,2070,0
20240304,161400,1006794815,2070,2070,2070,2070,0
20240304,161300,1006794815,2070,2070,2070,2070,0
20240304,161200,1006794815,2070,2070,2070,2070,0
20240304,161100,1006794815,2070,2070,2070,2070,0
20240304,161000,1006794815,2070,2070,2070,2070,0
20240304,160900,1006794815,2070,2070,2070,2070,0
20240304,160800,1006794815,2070,2070,2070,2070,0
20240304,160700,1006794815,2070,2070,2070,2070,0
20240304,160600,1006794815,2070,2070,2070,2070,0
20240304,160500,1006794815,2070,2070,2070,2070,0
20240304,160400,1006794815,2070,2070,2070,2070,0
20240304,160300,1006794815,2070,2070,2070,2070,0
20240304,160200,1006794815,2070,2070,2070,2070,0
20240304,160100,1006794815,2070,2070,2070,2070,0
20240304,160000,1006794815,2070,2070,2070,2070,0
20240304,155900,1006794815,2070,2070,2070,2070,0
20240304,155800,1006794815,2070,2070,2070,2070,0
20240304,155700,1006794815,2070,2070,2070,2070,0
20240304,155600,1006794815,2070,2070,2070,2070,0
20240304,155500,1006794815,2070,2070,2070,2070,0
20240304,155400,1006794815,2070,2070,2070,2070,0
20240304,155300,1006794815,2070,2070,2070,2070,0
20240304,155200,1006794815,2070,2070,2070,2070,0
20240304,155100,1006794815,2070,2070,2070,2070,19052
20240304,155000,1006794815,2070,2070,2070,2070,0
20240304,154900,1006794815,2070,2070,2070,2070,0
20240304,154800,1006794815,2070,2070,2070,2070,0
20240304,154700,1006794815,2070,2070,2070,2070,0
20240304,154600,1006794815,2070,2070,2070,2070,0
20240304,154500,1006794815,2070,2070,2070,2070,0
20240304,154400,1006794815,2070,2070,2070,2070,0
20240304,154300,1006794815,2070,2070,2070,2070,0
20240304,154200,1006794815,2070,2070,2070,2070,0
20240304,154100,1006794815,2070,2070,2070,2070,0
20240304,154000,1006794815,2070,2070,2070,2070,0
20240304,153900,1006794815,2070,2070,2070,2070,0
20240304,153800,1006794815,2070,2070,2070,2070,0
20240304,153700,1006794815,2070,2070,2070,2070,0
20240304,153600,1006794815,2070,2070,2070,2070,0
20240304,153500,1006794815,2070,2070,2070,2070,0
20240304,153400,1006794815,2070,2070,2070,2070,0
20240304,153300,1006794815,2070,2070,2070,2070,0
20240304,153200,1006794815,2070,2070,2070,2070,0
20240304,153100,1006794815,2070,2070,2070,2070,0
20240304,153000,1006794815,2070,2070,2070,2070,19052
20240304,152900,967357175,2080,2080,2080,2080,0
20240304,152800,967357175,2080,2080,2080,2080,0
20240304,152700,967357175,2080,2080,2080,2080,0
20240304,152600,967357175,2080,2080,2080,2080,0
20240304,152500,967357175,2080,2080,2080,2080,0
20240304,152400,967357175,2080,2080,2080,2080,0
20240304,152300,967357175,2080,2080,2080,2080,0
20240304,152200,967357175,2080,2080,2080,2080,0
20240304,152100,967357175,2080,2080,2080,2080,0
20240304,152000,967357175,2080,2080,2080,2080,0
20240304,151900,967357175,2080,2075,2085,2075,6058
20240304,151800,954761940,2075,2080,2080,2075,90
20240304,151700,954575185,2080,2075,2080,2075,90
20240304,151600,954388430,2080,2080,2080,2080,38
20240304,151500,954309390,2075,2075,2075,2075,1209
20240304,151400,951800715,2080,2080,2080,2080,10
20240304,151300,951779915,2080,2080,2080,2080,3140
20240304,151200,945248715,2085,2080,2085,2080,965
20240304,151100,943241505,2080,2080,2080,2080,4940
20240304,151000,932966305,2085,2085,2085,2085,3301
20240304,150900,926083720,2080,2075,2080,2075,5311
20240304,150800,915038090,2080,2080,2080,2080,0
20240304,150700,915038090,2080,2080,2080,2075,282
20240304,150600,914452760,2080,2075,2080,2070,713
20240304,150500,912973720,2080,2080,2080,2075,13
20240304,150400,912946685,2080,2075,2080,2075,1001
20240304,150300,910869605,2080,2075,2080,2075,1394
20240304,150200,907976590,2075,2075,2075,2075,1804
20240304,150100,904233290,2080,2080,2080,2080,3
20240304,150000,904227050,2080,2075,2080,2075,16
20240304,145900,904193845,2080,2075,2080,2075,2855
20240304,145800,898269245,2080,2075,2080,2075,262
20240304,145700,897725585,2080,2075,2080,2075,90
20240304,145600,897538830,2075,2075,2075,2075,1587
20240304,145500,894245805,2080,2080,2080,2080,0
20240304,145400,894245805,2080,2075,2080,2075,11000
20240304,145300,871410805,2080,2075,2080,2075,14
20240304,145200,871381750,2080,2075,2080,2075,131
20240304,145100,871109915,2075,2080,2085,2075,10037
20240304,145000,850282950,2080,2080,2080,2075,2361
20240304,144900,845372515,2080,2080,2080,2080,97
20240304,144800,845170755,2080,2080,2080,2080,106
20240304,144700,844950275,2080,2075,2080,2075,219
20240304,144600,844495200,2080,2080,2080,2080,2324
20240304,144500,839661280,2080,2075,2080,2075,5002
20240304,144400,829282120,2075,2080,2080,2075,101
20240304,144300,829072045,2080,2080,2080,2080,14
20240304,144200,829042925,2075,2075,2075,2075,90
20240304,144100,828856175,2080,2080,2080,2080,0
20240304,144000,828856175,2080,2080,2080,2075,599
20240304,143900,827612560,2075,2080,2080,2075,171
20240304,143800,827257730,2075,2075,2075,2075,65
20240304,143700,827122855,2075,2075,2075,2075,172
20240304,143600,826765955,2075,2075,2080,2075,987
20240304,143500,824714015,2075,2075,2075,2075,450
20240304,143400,823780265,2075,2075,2075,2075,414
20240304,143300,822921215,2080,2080,2080,2075,227
20240304,143200,822450080,2080,2080,2080,2080,72
20240304,143100,822300320,2075,2075,2080,2075,2639
20240304,143000,816824145,2085,2085,2085,2080,205
20240304,142900,816397220,2085,2080,2085,2080,1325
20240304,142800,813641210,2080,2080,2080,2080,5000
20240304,142700,803241210,2075,2080,2080,2075,582
20240304,142600,802031095,2075,2075,2075,2075,700
20240304,142500,800578595,2080,2080,2080,2080,0
20240304,142400,800578595,2080,2080,2080,2080,130
20240304,142300,800308195,2080,2080,2080,2080,3
20240304,142200,800301955,2075,2075,2075,2075,289
20240304,142100,799702280,2075,2080,2085,2075,562
20240304,142000,798535610,2080,2075,2085,2075,329
20240304,141900,797851035,2085,2085,2085,2085,0
20240304,141800,797851035,2085,2075,2085,2075,2555
20240304,141700,792545420,2080,2080,2080,2080,1000
20240304,141600,790465420,2085,2085,2085,2085,0
20240304,141500,790465420,2085,2080,2085,2080,1107
20240304,141400,788162850,2080,2080,2080,2080,96
20240304,141300,787963170,2080,2080,2080,2080,1404
20240304,141200,785042850,2080,2080,2080,2080,0
20240304,141100,785042850,2080,2080,2080,2075,880
20240304,141000,783214100,2075,2080,2080,2075,567
20240304,140900,782035185,2080,2080,2080,2080,0
20240304,140800,782035185,2080,2080,2080,2080,5052
20240304,140700,771527025,2080,2080,2080,2080,520
20240304,140600,770445425,2080,2080,2080,2075,3699
20240304,140500,762751510,2085,2080,2085,2080,2162
20240304,140400,758254235,2085,2085,2085,2085,1
20240304,140300,758252150,2080,2080,2080,2080,2
20240304,140200,758247990,2085,2075,2085,2075,1112
20240304,140100,755934960,2075,2075,2075,2075,89
20240304,140000,755750285,2085,2085,2085,2085,0
20240304,135900,755750285,2085,2080,2085,2080,11
20240304,135800,755727400,2085,2080,2085,2080,1050
20240304,135700,753543085,2080,2080,2080,2080,13
20240304,135600,753516045,2080,2080,2080,2080,118
20240304,135500,753270605,2085,2080,2085,2080,669
20240304,135400,751878770,2080,2080,2080,2080,0
20240304,135300,751878770,2080,2080,2085,2080,201
20240304,135200,751460685,2085,2085,2085,2085,27
20240304,135100,751404390,2085,2085,2085,2085,0
20240304,135000,751404390,2085,2075,2085,2075,7220
20240304,134900,736422290,2075,2080,2080,2075,15050
20240304,134800,705153930,2080,2080,2080,2080,0
20240304,134700,705153930,2080,2085,2085,2080,206
20240304,134600,704724865,2080,2080,2085,2080,291
20240304,134500,704119580,2085,2080,2085,2080,2517
20240304,134400,698881720,2085,2085,2085,2085,1
20240304,134300,698879635,2085,2085,2085,2080,96
20240304,134200,698679920,2085,2085,2085,2085,0
20240304,134100,698679920,2085,2085,2085,2085,1
20240304,134000,698677835,2080,2085,2085,2080,35836
20240304,133900,624118435,2085,2090,2090,2085,90
20240304,133800,623930780,2085,2085,2085,2085,1
20240304,133700,623928695,2085,2085,2085,2085,0
20240304,133600,623928695,2085,2085,2085,2085,89
20240304,133500,623743130,2090,2090,2090,2090,1
20240304,133400,623741040,2085,2085,2085,2085,89
20240304,133300,623555475,2090,2090,2090,2090,0
20240304,133200,623555475,2090,2090,2090,2090,0
20240304,133100,623555475,2090,2085,2090,2085,90
20240304,133000,623367820,2090,2090,2090,2090,1
20240304,132900,623365730,2085,2085,2085,2085,100
20240304,132800,623157230,2085,2085,2085,2085,0
20240304,132700,623157230,2085,2085,2085,2085,570
20240304,132600,621968780,2090,2085,2090,2085,2
20240304,132500,621964605,2090,2090,2090,2090,2
20240304,132400,621960425,2085,2085,2090,2085,104
20240304,132300,621743580,2090,2090,2090,2090,1
20240304,132200,621741490,2085,2085,2085,2085,50
20240304,132100,621637240,2090,2090,2090,2090,0
20240304,132000,621637240,2090,2085,2090,2085,36
20240304,131900,621562010,2090,2090,2090,2090,1
20240304,131800,621559920,2080,2090,2090,2080,6999
20240304,131700,607001990,2080,2080,2080,2080,570
20240304,131600,605816390,2090,2090,2090,2085,478
20240304,131500,604817375,2090,2085,2090,2085,548
20240304,131400,603674790,2080,2080,2080,2080,400
20240304,131300,602842790,2080,2085,2090,2080,1512
20240304,131200,599690240,2085,2085,2085,2085,200
20240304,131100,599273240,2085,2085,2085,2085,800
20240304,131000,597605240,2085,2080,2085,2080,502
20240304,130900,596561075,2080,2080,2080,2080,2
20240304,130800,596556915,2080,2080,2080,2080,91
20240304,130700,596367635,2080,2080,2080,2080,6
20240304,130600,596355155,2080,2080,2080,2080,397
20240304,130500,595529395,2080,2080,2080,2080,1800
20240304,130400,591785395,2080,2080,2080,2080,10
20240304,130300,591764595,2080,2080,2080,2080,0
20240304,130200,591764595,2080,2080,2080,2080,21
20240304,130100,591720915,2090,2080,2090,2080,464
20240304,130000,590755425,2080,2080,2080,2080,134
20240304,125900,590476705,2085,2080,2085,2075,1446
20240304,125800,587472775,2085,2085,2085,2085,0
20240304,125700,587472775,2085,2080,2085,2080,10187
20240304,125600,566283810,2085,2080,2085,2080,21
20240304,125500,566240030,2080,2080,2080,2080,89
20240304,125400,566054910,2080,2085,2090,2080,3029
20240304,125300,559739485,2085,2085,2085,2085,348
20240304,125200,559013905,2090,2090,2090,2090,0
20240304,125100,559013905,2090,2090,2090,2090,600
20240304,125000,557759905,2090,2085,2090,2085,131
20240304,124900,557486765,2085,2085,2085,2085,10
20240304,124800,557465915,2085,2085,2085,2085,0
20240304,124700,557465915,2085,2085,2085,2085,100
20240304,124600,557257415,2085,2085,2085,2085,10
20240304,124500,557236565,2085,2085,2085,2085,100
20240304,124400,557028065,2085,2085,2085,2085,10
20240304,124300,557007215,2085,2085,2085,2085,1091
20240304,124200,554732480,2085,2090,2090,2085,27000
20240304,124100,498406520,2095,2095,2095,2095,1
20240304,124000,498404425,2090,2095,2095,2090,139
20240304,123900,498113665,2090,2090,2090,2090,89
20240304,123800,497927655,2095,2095,2095,2095,100
20240304,123700,497718155,2095,2095,2095,2095,1000
20240304,123600,495623155,2095,2090,2095,2090,173
20240304,123500,495261470,2095,2095,2095,2095,0
20240304,123400,495261470,2095,2090,2095,2090,90
20240304,123300,495073365,2090,2095,2095,2090,11
20240304,123200,495050330,2095,2095,2095,2095,0
20240304,123100,495050330,2095,2095,2095,2095,16
20240304,123000,495016810,2095,2095,2095,2095,75
20240304,122900,494859685,2095,2095,2095,2095,105
20240304,122800,494639710,2095,2095,2095,2095,150
20240304,122700,494325460,2095,2090,2095,2090,410
20240304,122600,493467510,2095,2095,2095,2095,1000
20240304,122500,491372510,2095,2095,2095,2095,91
20240304,122400,491181865,2095,2095,2095,2095,16
20240304,122300,491148345,2090,2095,2095,2090,215
20240304,122200,490698920,2095,2095,2095,2090,102
20240304,122100,490485730,2090,2095,2095,2090,3953
20240304,122000,482222710,2095,2095,2095,2095,297
20240304,121900,481600495,2100,2095,2100,2095,2
20240304,121800,481596300,2100,2100,2100,2100,2
20240304,121700,481592100,2100,2100,2100,2100,142
20240304,121600,481293900,2100,2100,2100,2100,2
20240304,121500,481289700,2095,2095,2100,2095,1998
20240304,121400,477103885,2095,2095,2095,2095,1052
20240304,121300,474899945,2095,2095,2095,2095,101
20240304,121200,474688350,2090,2090,2095,2090,144
20240304,121100,474387385,2090,2095,2095,2090,261
20240304,121000,473841610,2095,2095,2095,2095,0
20240304,120900,473841610,2095,2095,2095,2095,1800
20240304,120800,470070610,2095,2090,2095,2090,18
20240304,120700,470032985,2090,2090,2090,2090,1
20240304,120600,470030895,2090,2090,2095,2090,764
20240304,120500,468434130,2090,2085,2090,2085,1801
20240304,120400,464670365,2085,2085,2085,2085,89
20240304,120300,464484800,2095,2095,2095,2095,1
20240304,120200,464482705,2090,2095,2095,2090,2420
20240304,120100,459414890,2095,2090,2095,2090,4
20240304,120000,459406520,2095,2085,2095,2085,90
20240304,115900,459218860,2090,2090,2090,2090,10
20240304,115800,459197960,2095,2090,2095,2090,300
20240304,115700,458569835,2095,2095,2095,2095,0
20240304,115600,458569835,2095,2090,2095,2090,1013
20240304,115500,456452660,2090,2090,2090,2090,2402
20240304,115400,451432480,2085,2090,2090,2085,1185
20240304,115300,448956125,2090,2090,2090,2085,100
20240304,115200,448747570,2085,2090,2090,2085,90
20240304,115100,448559915,2085,2085,2085,2085,1089
20240304,115000,446289350,2085,2090,2090,2085,1002
20240304,114900,444195175,2090,2090,2090,2090,2
20240304,114800,444190995,2085,2085,2085,2085,89
20240304,114700,444005430,2090,2090,2090,2090,110
20240304,114600,443775530,2090,2085,2090,2085,141
20240304,114500,443481540,2090,2080,2090,2080,91
20240304,114400,443292250,2090,2090,2090,2085,106
20240304,114300,443071230,2085,2085,2085,2085,2413
20240304,114200,438040125,2085,2080,2085,2080,23
20240304,114100,437992280,2080,2080,2080,2080,89
20240304,114000,437807160,2085,2085,2085,2085,61
20240304,113900,437679975,2085,2085,2085,2085,41
20240304,113800,437594490,2080,2080,2080,2080,3390
20240304,113700,430543290,2085,2085,2085,2085,1
20240304,113600,430541205,2085,2080,2085,2080,1924
20240304,113500,426539115,2080,2080,2080,2080,89
20240304,113400,426353995,2085,2085,2085,2085,0
20240304,113300,426353995,2085,2080,2085,2080,97
20240304,113200,426152135,2085,2085,2085,2085,10
20240304,113100,426131285,2080,2080,2080,2080,89
20240304,113000,425946165,2085,2085,2085,2085,5
20240304,112900,425935740,2080,2085,2085,2080,94
20240304,112800,425740195,2085,2090,2090,2085,31
20240304,112700,425675555,2085,2085,2085,2085,25
20240304,112600,425623430,2085,2085,2085,2085,110
20240304,112500,425394080,2080,2080,2080,2080,0
20240304,112400,425394080,2080,2085,2085,2080,93
20240304,112300,425200620,2090,2090,2090,2090,0
20240304,112200,425200620,2090,2090,2090,2090,1
20240304,112100,425198530,2080,2090,2090,2080,1001
20240304,112000,423116440,2080,2085,2085,2075,25897
20240304,111900,369233170,2085,2085,2085,2085,0
20240304,111800,369233170,2085,2090,2090,2085,2488
20240304,111700,364045185,2090,2095,2095,2090,176
20240304,111600,363677305,2095,2095,2095,2095,3147
20240304,111500,357084340,2090,2090,2090,2090,15
20240304,111400,357052990,2090,2085,2090,2085,189
20240304,111300,356658425,2095,2095,2095,2095,0
20240304,111200,356658425,2095,2090,2095,2085,22
20240304,111100,356612440,2095,2090,2095,2090,558
20240304,111000,355446210,2090,2090,2090,2090,39
20240304,110900,355364700,2090,2090,2090,2090,309
20240304,110800,354718890,2085,2085,2085,2085,89
20240304,110700,354533325,2090,2090,2090,2090,5
20240304,110600,354522875,2085,2085,2085,2085,200
20240304,110500,354105875,2085,2085,2085,2085,20
20240304,110400,354064175,2085,2090,2090,2085,51
20240304,110300,353957590,2090,2090,2090,2090,660
20240304,110200,352578190,2090,2090,2090,2090,269
20240304,110100,352015980,2090,2090,2090,2090,100
20240304,110000,351806980,2095,2090,2095,2090,20
20240304,105900,351765130,2095,2095,2095,2095,0
20240304,105800,351765130,2095,2090,2095,2090,376
20240304,105700,350979235,2090,2090,2090,2085,10269
20240304,105600,329517470,2095,2095,2095,2095,0
20240304,105500,329517470,2095,2095,2095,2095,500
20240304,105400,328469970,2095,2095,2095,2095,200
20240304,105300,328050970,2095,2095,2095,2095,500
20240304,105200,327003470,2095,2095,2095,2095,30
20240304,105100,326940620,2095,2095,2095,2095,143
20240304,105000,326641035,2095,2095,2095,2095,100
20240304,104900,326431535,2095,2095,2095,2095,11
20240304,104800,326408490,2090,2090,2090,2090,5
20240304,104700,326398040,2095,2095,2095,2095,2
20240304,104600,326393850,2095,2090,2095,2090,93
20240304,104500,326199475,2090,2100,2100,2090,5547
20240304,104400,314606235,2095,2095,2095,2095,1004
20240304,104300,312502855,2095,2095,2095,2095,0
20240304,104200,312502855,2095,2090,2095,2090,2091
20240304,104100,308129475,2095,2095,2095,2095,109
20240304,104000,307901120,2095,2095,2095,2095,1539
20240304,103900,304676915,2100,2095,2100,2095,44
20240304,103800,304584540,2100,2100,2100,2100,348
20240304,103700,303853740,2100,2100,2100,2100,0
20240304,103600,303853740,2100,2100,2100,2100,0
20240304,103500,303853740,2100,2100,2100,2100,0
20240304,103400,303853740,2100,2100,2100,2100,46
20240304,103300,303757140,2095,2100,2100,2095,3341
20240304,103200,296757730,2100,2100,2100,2100,477
20240304,103100,295756030,2105,2105,2105,2105,1
20240304,103000,295753925,2105,2105,2105,2105,0
20240304,102900,295753925,2105,2105,2105,2105,3
20240304,102800,295747610,2100,2100,2100,2100,1418
20240304,102700,292769810,2095,2095,2095,2095,632
20240304,102600,291445770,2095,2095,2095,2095,89
20240304,102500,291259315,2095,2095,2095,2095,10
20240304,102400,291238365,2095,2095,2095,2095,0
20240304,102300,291238365,2095,2095,2095,2095,589
20240304,102200,290004410,2100,2100,2100,2100,0
20240304,102100,290004410,2100,2100,2100,2100,12
20240304,102000,289979210,2095,2095,2095,2095,89
20240304,101900,289792755,2100,2100,2100,2100,0
20240304,101800,289792755,2100,2100,2100,2100,100
20240304,101700,289582755,2100,2100,2100,2100,192
20240304,101600,289179555,2100,2100,2100,2100,150
20240304,101500,288864555,2095,2095,2095,2095,89
20240304,101400,288678100,2100,2095,2100,2095,1100
20240304,101300,286373100,2095,2095,2095,2095,3798
20240304,101200,278416290,2095,2100,2100,2095,99
20240304,101100,278208835,2100,2100,2100,2100,1
20240304,101000,278206735,2100,2100,2100,2100,121
20240304,100900,277952635,2100,2100,2100,2095,243
20240304,100800,277442780,2095,2100,2100,2095,600
20240304,100700,276185015,2100,2105,2105,2100,7
20240304,100600,276170285,2100,2100,2100,2100,89
20240304,100500,275983385,2105,2105,2105,2105,257
20240304,100400,275442400,2105,2105,2105,2105,10
20240304,100300,275421350,2105,2100,2105,2100,648
20240304,100200,274060545,2105,2100,2105,2100,97
20240304,100100,273856840,2105,2105,2105,2105,0
20240304,100000,273856840,2105,2100,2105,2100,3511
20240304,095900,266483525,2095,2100,2100,2095,1308
20240304,095800,263737170,2100,2100,2100,2100,701
20240304,095700,262265070,2105,2105,2105,2105,2000
20240304,095600,258055070,2100,2105,2105,2100,100
20240304,095500,257845020,2105,2105,2105,2100,264
20240304,095400,257290300,2100,2100,2100,2100,0
20240304,095300,257290300,2100,2100,2100,2100,200
20240304,095200,256870300,2100,2100,2100,2100,400
20240304,095100,256030300,2100,2105,2105,2100,98
20240304,095000,255824455,2105,2105,2105,2105,2
20240304,094900,255820245,2095,2100,2100,2095,7089
20240304,094800,240948555,2100,2100,2100,2100,0
20240304,094700,240948555,2100,2100,2100,2100,101
20240304,094600,240736455,2105,2105,2105,2105,1001
20240304,094500,238629350,2100,2105,2105,2100,1826
20240304,094400,234786065,2105,2105,2105,2105,1400
20240304,094300,231839065,2100,2100,2100,2100,7
20240304,094200,231824365,2100,2105,2110,2100,2547
20240304,094100,226461500,2105,2105,2105,2105,2677
20240304,094000,220826415,2105,2105,2105,2105,2
20240304,093900,220822205,2105,2100,2105,2100,101
20240304,093800,220609605,2105,2100,2105,2100,227
20240304,093700,220132400,2105,2100,2105,2100,15111
20240304,093600,188327070,2100,2100,2100,2100,1
20240304,093500,188324970,2095,2095,2105,2095,2962
20240304,093400,182119520,2095,2095,2095,2095,0
20240304,093300,182119520,2095,2095,2095,2095,157
20240304,093200,181790605,2095,2105,2105,2095,101
20240304,093100,181579000,2105,2105,2105,2105,51
20240304,093000,181471645,2105,2105,2105,2105,12
20240304,092900,181446385,2100,2105,2105,2100,118
20240304,092800,181198560,2105,2100,2105,2100,39
20240304,092700,181116615,2100,2110,2110,2100,242
20240304,092600,180606595,2110,2110,2110,2110,594
20240304,092500,179353255,2100,2100,2100,2100,242
20240304,092400,178845055,2100,2100,2100,2100,55
20240304,092300,178729555,2100,2100,2100,2100,0
20240304,092200,178729555,2100,2100,2110,2090,4150
20240304,092100,170010505,2090,2105,2110,2090,12507
20240304,092000,143783635,2110,2110,2110,2110,3805
20240304,091900,135755085,2100,2110,2110,2100,1600
20240304,091800,132379875,2110,2100,2110,2100,4012
20240304,091700,123949815,2100,2105,2110,2100,2468
20240304,091600,118757455,2105,2105,2105,2105,0
20240304,091500,118757455,2105,2100,2105,2100,1411
20240304,091400,115792325,2105,2105,2105,2105,1415
20240304,091300,112813750,2100,2100,2100,2100,492
20240304,091200,111780550,2100,2100,2100,2100,1099
20240304,091100,109472650,2110,2100,2110,2100,5200
20240304,091000,98550650,2110,2110,2110,2100,2554
20240304,090900,93175260,2110,2105,2110,2100,2076
20240304,090800,88804815,2105,2090,2105,2090,2851
20240304,090700,82813975,2100,2100,2105,2085,456
20240304,090600,81859780,2090,2100,2100,2090,4729
20240304,090500,71975100,2100,2100,2100,2090,6031
20240304,090400,59313500,2100,2090,2105,2085,12028
20240304,090300,34204840,2105,2100,2105,2100,1859
20240304,090200,30300190,2100,2100,2100,2095,9165
20240304,090100,11062120,2100,2095,2105,2095,1868
20240304,090000,7141820,2105,2090,2105,2090,3360