stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185400,1225490157,908,908,908,908,10153
20240304,185300,1225490157,908,908,908,908,0
20240304,185200,1225490157,908,908,908,908,0
20240304,185100,1225490157,908,908,908,908,0
20240304,185000,1225490157,908,908,908,908,0
20240304,184900,1225490157,908,908,908,908,0
20240304,184800,1225490157,908,908,908,908,0
20240304,184700,1225490157,908,908,908,908,0
20240304,184600,1225490157,908,908,908,908,0
20240304,184500,1225490157,908,908,908,908,0
20240304,184400,1225490157,908,908,908,908,0
20240304,184300,1225490157,908,908,908,908,0
20240304,184200,1225490157,908,908,908,908,0
20240304,184100,1225490157,908,908,908,908,0
20240304,184000,1225490157,908,908,908,908,0
20240304,183900,1225490157,908,908,908,908,0
20240304,183800,1225490157,908,908,908,908,0
20240304,183700,1225490157,908,908,908,908,0
20240304,183600,1225490157,908,908,908,908,0
20240304,183500,1225490157,908,908,908,908,0
20240304,183400,1225490157,908,908,908,908,0
20240304,183300,1225490157,908,908,908,908,0
20240304,183200,1225490157,908,908,908,908,0
20240304,183100,1225490157,908,908,908,908,0
20240304,183000,1225490157,908,908,908,908,0
20240304,182900,1225490157,908,908,908,908,0
20240304,182800,1225490157,908,908,908,908,0
20240304,182700,1225490157,908,908,908,908,0
20240304,182600,1225490157,908,908,908,908,0
20240304,182500,1225490157,908,908,908,908,0
20240304,182400,1225490157,908,908,908,908,10153
20240304,182300,1225490157,908,908,908,908,0
20240304,182200,1225490157,908,908,908,908,0
20240304,182100,1225490157,908,908,908,908,0
20240304,182000,1225490157,908,908,908,908,0
20240304,181900,1225490157,908,908,908,908,0
20240304,181800,1225490157,908,908,908,908,0
20240304,181700,1225490157,908,908,908,908,0
20240304,181600,1225490157,908,908,908,908,0
20240304,181500,1225490157,908,908,908,908,0
20240304,181400,1225490157,908,908,908,908,0
20240304,181300,1225490157,908,908,908,908,0
20240304,181200,1225490157,908,908,908,908,0
20240304,181100,1225490157,908,908,908,908,0
20240304,181000,1225490157,908,908,908,908,0
20240304,180900,1225490157,908,908,908,908,0
20240304,180800,1225490157,908,908,908,908,0
20240304,180700,1225490157,908,908,908,908,0
20240304,180600,1225490157,908,908,908,908,0
20240304,180500,1225490157,908,908,908,908,0
20240304,180400,1225490157,908,908,908,908,0
20240304,180300,1225490157,908,908,908,908,0
20240304,180200,1225490157,908,908,908,908,0
20240304,180100,1225490157,908,908,908,908,0
20240304,180000,1225490157,908,908,908,908,0
20240304,175900,1225490157,908,908,908,908,0
20240304,175800,1225490157,908,908,908,908,0
20240304,175700,1225490157,908,908,908,908,0
20240304,175600,1225490157,908,908,908,908,0
20240304,175500,1225490157,908,908,908,908,0
20240304,175400,1225490157,908,908,908,908,10153
20240304,175300,1225490157,908,908,908,908,0
20240304,175200,1225490157,908,908,908,908,0
20240304,175100,1225490157,908,908,908,908,0
20240304,175000,1225490157,908,908,908,908,0
20240304,174900,1225490157,908,908,908,908,0
20240304,174800,1225490157,908,908,908,908,0
20240304,174700,1225490157,908,908,908,908,0
20240304,174600,1225490157,908,908,908,908,0
20240304,174500,1225490157,908,908,908,908,0
20240304,174400,1225490157,908,908,908,908,0
20240304,174300,1225490157,908,908,908,908,0
20240304,174200,1225490157,908,908,908,908,0
20240304,174100,1225490157,908,908,908,908,0
20240304,174000,1225490157,908,908,908,908,0
20240304,173900,1225490157,908,908,908,908,0
20240304,173800,1225490157,908,908,908,908,0
20240304,173700,1225490157,908,908,908,908,0
20240304,173600,1225490157,908,908,908,908,0
20240304,173500,1225490157,908,908,908,908,0
20240304,173400,1225490157,908,908,908,908,0
20240304,173300,1225490157,908,908,908,908,0
20240304,173200,1225490157,908,908,908,908,0
20240304,173100,1225490157,908,908,908,908,0
20240304,173000,1225490157,908,908,908,908,0
20240304,172900,1225490157,908,908,908,908,0
20240304,172800,1225490157,908,908,908,908,0
20240304,172700,1225490157,908,908,908,908,0
20240304,172600,1225490157,908,908,908,908,0
20240304,172500,1225490157,908,908,908,908,0
20240304,172400,1225490157,908,908,908,908,10153
20240304,172300,1225490157,908,908,908,908,0
20240304,172200,1225490157,908,908,908,908,0
20240304,172100,1225490157,908,908,908,908,0
20240304,172000,1225490157,908,908,908,908,0
20240304,171900,1225490157,908,908,908,908,0
20240304,171800,1225490157,908,908,908,908,0
20240304,171700,1225490157,908,908,908,908,0
20240304,171600,1225490157,908,908,908,908,0
20240304,171500,1225490157,908,908,908,908,0
20240304,171400,1225490157,908,908,908,908,0
20240304,171300,1225490157,908,908,908,908,0
20240304,171200,1225490157,908,908,908,908,0
20240304,171100,1225490157,908,908,908,908,0
20240304,171000,1225490157,908,908,908,908,0
20240304,170900,1225490157,908,908,908,908,0
20240304,170800,1225490157,908,908,908,908,0
20240304,170700,1225490157,908,908,908,908,0
20240304,170600,1225490157,908,908,908,908,0
20240304,170500,1225490157,908,908,908,908,0
20240304,170400,1225490157,908,908,908,908,0
20240304,170300,1225490157,908,908,908,908,0
20240304,170200,1225490157,908,908,908,908,0
20240304,170100,1225490157,908,908,908,908,0
20240304,170000,1225490157,908,908,908,908,0
20240304,165900,1225490157,908,908,908,908,0
20240304,165800,1225490157,908,908,908,908,0
20240304,165700,1225490157,908,908,908,908,0
20240304,165600,1225490157,908,908,908,908,0
20240304,165500,1225490157,908,908,908,908,0
20240304,165400,1225490157,908,908,908,908,10153
20240304,165300,1225490157,908,908,908,908,0
20240304,165200,1225490157,908,908,908,908,0
20240304,165100,1225490157,908,908,908,908,0
20240304,165000,1225490157,908,908,908,908,0
20240304,164900,1225490157,908,908,908,908,0
20240304,164800,1225490157,908,908,908,908,0
20240304,164700,1225490157,908,908,908,908,0
20240304,164600,1225490157,908,908,908,908,0
20240304,164500,1225490157,908,908,908,908,0
20240304,164400,1225490157,908,908,908,908,0
20240304,164300,1225490157,908,908,908,908,0
20240304,164200,1225490157,908,908,908,908,0
20240304,164100,1225490157,908,908,908,908,0
20240304,164000,1225490157,908,908,908,908,0
20240304,163900,1225490157,908,908,908,908,0
20240304,163800,1225490157,908,908,908,908,0
20240304,163700,1225490157,908,908,908,908,0
20240304,163600,1225490157,908,908,908,908,0
20240304,163500,1225490157,908,908,908,908,0
20240304,163400,1225490157,908,908,908,908,0
20240304,163300,1225490157,908,908,908,908,0
20240304,163200,1225490157,908,908,908,908,0
20240304,163100,1225490157,908,908,908,908,0
20240304,163000,1225490157,908,908,908,908,0
20240304,162900,1225490157,908,908,908,908,0
20240304,162800,1225490157,908,908,908,908,0
20240304,162700,1225490157,908,908,908,908,0
20240304,162600,1225490157,908,908,908,908,0
20240304,162500,1225490157,908,908,908,908,0
20240304,162400,1225490157,908,908,908,908,10153
20240304,162300,1225490157,908,908,908,908,0
20240304,162200,1225490157,908,908,908,908,0
20240304,162100,1225490157,908,908,908,908,0
20240304,162000,1225490157,908,908,908,908,0
20240304,161900,1225490157,908,908,908,908,0
20240304,161800,1225490157,908,908,908,908,0
20240304,161700,1225490157,908,908,908,908,0
20240304,161600,1225490157,908,908,908,908,0
20240304,161500,1225490157,908,908,908,908,0
20240304,161400,1225490157,908,908,908,908,0
20240304,161300,1225490157,908,908,908,908,0
20240304,161200,1225490157,908,908,908,908,0
20240304,161100,1225490157,908,908,908,908,0
20240304,161000,1225490157,908,908,908,908,0
20240304,160900,1225490157,908,908,908,908,0
20240304,160800,1225490157,908,908,908,908,0
20240304,160700,1225490157,908,908,908,908,0
20240304,160600,1225490157,908,908,908,908,0
20240304,160500,1225490157,908,908,908,908,0
20240304,160400,1225490157,908,908,908,908,0
20240304,160300,1225490157,908,908,908,908,0
20240304,160200,1225490157,908,908,908,908,0
20240304,160100,1225490157,908,908,908,908,0
20240304,160000,1225490157,908,908,908,908,0
20240304,155900,1225490157,908,908,908,908,0
20240304,155800,1225490157,908,908,908,908,0
20240304,155700,1225490157,908,908,908,908,0
20240304,155600,1225490157,908,908,908,908,0
20240304,155500,1225490157,908,908,908,908,0
20240304,155400,1225490157,908,908,908,908,10153
20240304,155300,1225490157,908,908,908,908,0
20240304,155200,1225490157,908,908,908,908,0
20240304,155100,1225490157,908,908,908,908,0
20240304,155000,1225490157,908,908,908,908,0
20240304,154900,1225490157,908,908,908,908,0
20240304,154800,1225490157,908,908,908,908,0
20240304,154700,1225490157,908,908,908,908,0
20240304,154600,1225490157,908,908,908,908,0
20240304,154500,1225490157,908,908,908,908,0
20240304,154400,1225490157,908,908,908,908,0
20240304,154300,1225490157,908,908,908,908,0
20240304,154200,1225490157,908,908,908,908,0
20240304,154100,1225490157,908,908,908,908,0
20240304,154000,1225490157,908,908,908,908,0
20240304,153900,1225490157,908,908,908,908,0
20240304,153800,1225490157,908,908,908,908,0
20240304,153700,1225490157,908,908,908,908,0
20240304,153600,1225490157,908,908,908,908,0
20240304,153500,1225490157,908,908,908,908,0
20240304,153400,1225490157,908,908,908,908,0
20240304,153300,1225490157,908,908,908,908,0
20240304,153200,1225490157,908,908,908,908,0
20240304,153100,1225490157,908,908,908,908,0
20240304,153000,1225490157,908,908,908,908,10153
20240304,152900,1216271233,909,909,909,909,0
20240304,152800,1216271233,909,909,909,909,0
20240304,152700,1216271233,909,909,909,909,0
20240304,152600,1216271233,909,909,909,909,0
20240304,152500,1216271233,909,909,909,909,0
20240304,152400,1216271233,909,909,909,909,0
20240304,152300,1216271233,909,909,909,909,0
20240304,152200,1216271233,909,909,909,909,0
20240304,152100,1216271233,909,909,909,909,0
20240304,152000,1216271233,909,909,909,909,0
20240304,151900,1216271233,909,909,909,906,15036
20240304,151800,1202632408,909,908,909,908,2019
20240304,151700,1200799155,908,908,908,908,141
20240304,151600,1200671127,908,906,908,906,1678
20240304,151500,1199149155,907,907,908,907,5070
20240304,151400,1194550164,907,907,908,907,3437
20240304,151300,1191429658,908,907,908,907,4111
20240304,151200,1187700970,907,907,908,907,1622
20240304,151100,1186229807,907,907,907,907,949
20240304,151000,1185369064,907,908,908,907,3607
20240304,150900,1182096515,908,908,908,907,3559
20240304,150800,1178868495,908,907,908,907,145
20240304,150700,1178736920,908,908,908,908,2513
20240304,150600,1176455116,908,908,908,908,214
20240304,150500,1176260804,908,907,908,907,967
20240304,150400,1175383714,907,908,908,907,1382
20240304,150300,1174129512,908,908,908,908,16
20240304,150200,1174114984,907,906,907,906,1125
20240304,150100,1173094716,907,906,907,906,1071
20240304,150000,1172123390,907,907,907,907,460
20240304,145900,1171706170,906,907,907,906,78
20240304,145800,1171635427,907,908,909,907,2349
20240304,145700,1169504737,908,908,908,908,3600
20240304,145600,1166235937,908,909,909,908,1299
20240304,145500,1165056345,909,909,909,908,3788
20240304,145400,1161614337,909,907,909,907,1986
20240304,145300,1159812589,908,908,908,908,2
20240304,145200,1159810773,908,908,908,908,1404
20240304,145100,1158535941,908,907,908,907,418
20240304,145000,1158156798,908,908,908,908,452
20240304,144900,1157746382,908,908,908,907,27
20240304,144800,1157721877,908,907,908,907,1551
20240304,144700,1156314120,907,908,908,907,214
20240304,144600,1156119998,908,908,908,908,1001
20240304,144500,1155211090,906,906,906,906,410
20240304,144400,1154839630,906,907,907,906,10842
20240304,144300,1145006504,908,908,908,907,1085
20240304,144200,1144021410,908,908,908,908,500
20240304,144100,1143567410,908,907,908,907,2220
20240304,144000,1141553793,907,907,907,907,10
20240304,143900,1141544723,907,907,907,907,517
20240304,143800,1141075804,907,907,907,907,5
20240304,143700,1141071269,907,907,907,907,11
20240304,143600,1141061292,907,907,907,907,16
20240304,143500,1141046780,905,905,905,905,500
20240304,143400,1140594280,905,905,905,905,500
20240304,143300,1140141780,905,905,905,905,589
20240304,143200,1139608735,905,905,905,905,360
20240304,143100,1139282935,904,905,905,904,6423
20240304,143000,1133476383,905,905,905,905,440
20240304,142900,1133078183,905,905,905,905,28
20240304,142800,1133052843,904,904,904,904,1771
20240304,142700,1131451859,904,904,904,904,315
20240304,142600,1131167099,904,906,906,904,1400
20240304,142500,1129899499,904,905,905,904,2050
20240304,142400,1128046263,904,904,904,904,0
20240304,142300,1128046263,904,905,905,904,536
20240304,142200,1127561701,905,906,906,904,22951
20240304,142100,1106809723,906,907,907,906,8097
20240304,142000,1099473793,906,907,907,906,548
20240304,141900,1098976759,905,905,905,905,0
20240304,141800,1098976759,905,905,905,905,0
20240304,141700,1098976759,905,907,907,905,2619
20240304,141600,1096606544,907,906,907,905,5001
20240304,141500,1092080624,907,907,907,907,1
20240304,141400,1092079717,907,907,907,907,24
20240304,141300,1092057949,907,907,907,907,5
20240304,141200,1092053414,907,907,907,904,2523
20240304,141100,1089771763,907,907,907,906,1148
20240304,141000,1088731120,907,907,907,907,1
20240304,140900,1088730213,904,907,907,904,3713
20240304,140800,1085364589,906,906,906,906,1100
20240304,140700,1084367989,906,906,906,903,5558
20240304,140600,1079346810,906,904,906,904,1554
20240304,140500,1077941392,904,904,904,904,84
20240304,140400,1077865456,903,903,904,903,350
20240304,140300,1077549386,904,904,904,903,2332
20240304,140200,1075441497,905,904,905,904,748
20240304,140100,1074765205,907,907,907,905,2102
20240304,140000,1072862891,907,907,907,905,4250
20240304,135900,1069016095,906,906,906,906,1110
20240304,135800,1068010435,905,905,905,905,3412
20240304,135700,1064922575,905,905,905,904,2748
20240304,135600,1062436331,904,904,904,904,4742
20240304,135500,1058149563,904,904,904,903,119
20240304,135400,1058041988,904,904,904,904,763
20240304,135300,1057352236,903,903,903,903,19603
20240304,135200,1039650727,903,903,903,903,6
20240304,135100,1039645309,902,902,902,902,7000
20240304,135000,1033331309,902,902,902,902,287
20240304,134900,1033072435,902,903,903,902,3215
20240304,134800,1030171405,903,903,903,902,3149
20240304,134700,1027329858,902,903,903,902,1561
20240304,134600,1025920276,902,903,903,901,5832
20240304,134500,1020663130,903,903,903,903,4648
20240304,134400,1016465986,903,901,903,901,16871
20240304,134300,1001254673,901,903,903,901,2066
20240304,134200,999390530,903,902,903,902,4164
20240304,134100,995634286,902,902,902,901,12576
20240304,134000,984300788,902,903,903,901,4740
20240304,133900,980025428,903,903,903,901,10224
20240304,133800,970805855,902,903,904,902,6023
20240304,133700,965368508,904,905,905,903,11834
20240304,133600,954673876,905,904,907,904,1298
20240304,133500,953499344,904,905,908,904,6528
20240304,133400,947595804,905,905,905,904,3631
20240304,133300,944309752,905,907,907,905,66002
20240304,133200,884537570,907,907,907,907,309
20240304,133100,884257307,908,908,908,908,1018
20240304,133000,883332963,908,909,909,908,281
20240304,132900,883077811,909,908,909,908,45
20240304,132800,883036945,908,908,908,908,1318
20240304,132700,881840201,907,907,909,907,6729
20240304,132600,875736578,907,908,908,907,500
20240304,132500,875282751,908,907,908,907,1660
20240304,132400,873776131,908,908,908,908,492
20240304,132300,873329395,908,909,909,908,124
20240304,132200,873216683,908,908,908,908,183
20240304,132100,873050519,909,909,909,909,852
20240304,132000,872276051,909,908,909,908,345
20240304,131900,871962685,908,908,908,908,389
20240304,131800,871609473,909,909,909,909,100
20240304,131700,871518573,907,907,909,907,2946
20240304,131600,868846069,907,909,909,907,7127
20240304,131500,862377618,909,909,909,909,84
20240304,131400,862301262,910,909,910,908,2205
20240304,131300,860296924,910,908,910,907,1109
20240304,131200,859289914,908,909,909,908,745
20240304,131100,858613453,908,908,908,908,318
20240304,131000,858324709,907,907,907,907,5646
20240304,130900,853203787,907,907,907,907,3500
20240304,130800,850029287,908,909,909,908,4347
20240304,130700,846081603,910,910,910,910,107
20240304,130600,845984233,909,909,909,909,128
20240304,130500,845867881,909,909,909,909,0
20240304,130400,845867881,909,909,909,909,2061
20240304,130300,843994432,909,909,909,909,80
20240304,130200,843921712,909,908,909,908,301
20240304,130100,843648403,908,908,909,908,2197
20240304,130000,841653427,908,908,910,908,12064
20240304,125900,830698969,910,910,910,910,130
20240304,125800,830580669,910,909,910,909,4177
20240304,125700,826782765,910,910,910,910,4
20240304,125600,826779125,910,910,910,910,2883
20240304,125500,824155595,911,912,912,911,135
20240304,125400,824032580,912,912,912,911,1364
20240304,125300,822788937,911,911,912,910,5462
20240304,125200,817814895,911,911,911,911,85
20240304,125100,817737460,911,910,911,910,1749
20240304,125000,816145637,910,910,910,909,1911
20240304,124900,814406628,910,910,910,910,1151
20240304,124800,813359218,909,910,910,909,2033
20240304,124700,811511188,910,910,910,910,4414
20240304,124600,807494448,910,910,910,910,0
20240304,124500,807494448,910,910,910,910,735
20240304,124400,806825598,910,909,910,909,729
20240304,124300,806162915,909,909,909,909,546
20240304,124200,805666601,909,909,909,908,2301
20240304,124100,803576992,909,909,910,909,1852
20240304,124000,801893522,910,910,910,909,15
20240304,123900,801879884,910,909,910,909,1045
20240304,123800,800928943,909,909,909,909,99
20240304,123700,800838952,910,910,910,910,1
20240304,123600,800838042,908,910,910,908,908
20240304,123500,800013576,908,908,908,908,11520
20240304,123400,789553416,907,908,908,907,4852
20240304,123300,785151552,908,908,908,908,53
20240304,123200,785103428,908,908,908,908,1
20240304,123100,785102520,910,906,910,906,51
20240304,123000,785056310,910,906,910,905,4071
20240304,122900,781370837,906,906,906,906,12031
20240304,122800,770470751,906,907,907,906,4956
20240304,122700,765980414,906,908,908,906,32550
20240304,122600,736473994,913,909,913,908,10352
20240304,122500,727074188,909,909,909,909,5
20240304,122400,727069643,909,910,910,909,1800
20240304,122300,725433338,913,913,913,913,202
20240304,122200,725248912,913,913,913,913,98
20240304,122100,725159438,913,912,913,912,3909
20240304,122000,721594427,912,912,912,912,10
20240304,121900,721585307,912,912,912,912,511
20240304,121800,721119275,912,909,912,908,307
20240304,121700,720839406,912,908,912,908,503
20240304,121600,720382678,912,912,912,912,15
20240304,121500,720368998,912,912,912,912,3
20240304,121400,720366262,912,908,912,908,2
20240304,121300,720364442,907,913,913,907,9984
20240304,121200,711302540,913,913,913,909,2708
20240304,121100,708837664,914,913,914,913,1546
20240304,121000,707424826,913,913,913,913,4112
20240304,120900,703670570,913,913,913,913,5
20240304,120800,703666005,913,913,913,911,1121
20240304,120700,702644642,911,911,911,911,552
20240304,120600,702141770,913,910,913,910,136
20240304,120500,702017701,909,913,913,909,746
20240304,120400,701339520,913,913,913,910,1093
20240304,120300,700342842,913,913,913,913,122
20240304,120200,700231456,913,911,913,910,2950
20240304,120100,697546513,913,913,913,913,110
20240304,120000,697446083,914,913,914,913,1910
20240304,115900,695702251,914,914,914,914,11
20240304,115800,695692197,914,913,914,913,10001
20240304,115700,686561283,913,913,913,913,4
20240304,115600,686557631,910,910,913,910,5509
20240304,115500,681544408,910,913,913,909,937
20240304,115400,680692635,913,913,913,913,503
20240304,115300,680233396,913,913,913,909,503
20240304,115200,679776157,913,909,913,909,1825
20240304,115100,678117228,910,912,912,910,745
20240304,115000,677439158,913,913,913,913,1
20240304,114900,677438245,911,913,913,911,704
20240304,114800,676796298,913,913,913,913,51
20240304,114700,676749735,913,913,913,913,5
20240304,114600,676745170,913,913,913,913,101
20240304,114500,676652957,908,908,908,908,1850
20240304,114400,674973157,909,913,913,909,710
20240304,114300,674325567,913,913,913,913,167
20240304,114200,674173096,913,913,913,909,2732
20240304,114100,671684786,910,913,913,910,9
20240304,114000,671676590,913,913,913,913,164
20240304,113900,671526858,914,914,914,914,306
20240304,113800,671247174,914,909,914,908,5623
20240304,113700,666123924,908,908,908,908,1157
20240304,113600,665073368,908,908,908,907,1822
20240304,113500,663419275,907,908,908,907,839
20240304,113400,662657692,908,908,908,907,1367
20240304,113300,661416956,907,908,908,907,1540
20240304,113200,660019939,908,908,908,907,1567
20240304,113100,658598104,908,908,908,908,1288
20240304,113000,657428600,908,910,910,908,10203
20240304,112900,648157764,910,910,911,910,513
20240304,112800,647690931,911,910,911,910,1146
20240304,112700,646648059,910,910,910,908,916
20240304,112600,645815499,910,910,910,908,1060
20240304,112500,644850903,910,908,912,908,62
20240304,112400,644794581,908,912,913,908,2018
20240304,112300,642959413,910,907,910,907,1413
20240304,112200,641676931,913,907,913,906,251
20240304,112100,641449418,906,912,912,906,11847
20240304,112000,630674625,912,913,913,912,496
20240304,111900,630222072,913,914,914,913,1567
20240304,111800,628791378,914,914,914,914,160
20240304,111700,628645138,915,911,915,911,1024
20240304,111600,627712203,911,911,912,911,1627
20240304,111500,626229906,911,911,912,910,11158
20240304,111400,616067267,913,915,915,913,24
20240304,111300,616045347,911,915,915,911,2777
20240304,111200,613515496,915,910,915,910,1047
20240304,111100,612558716,914,912,914,905,50931
20240304,111000,566240687,911,913,914,911,3232
20240304,110900,563292817,914,915,915,913,2042
20240304,110800,561426388,915,912,915,912,173
20240304,110700,561268224,915,915,915,915,1
20240304,110600,561267309,912,910,912,910,8371
20240304,110500,553641328,910,910,910,910,967
20240304,110400,552761358,910,910,911,910,5883
20240304,110300,547407728,910,910,911,910,10801
20240304,110200,537570779,911,915,915,910,12108
20240304,110100,526539428,915,919,919,915,28078
20240304,110000,500845804,919,916,919,916,672
20240304,105900,500230240,916,917,917,915,2183
20240304,105800,498231448,915,919,919,915,16290
20240304,105700,483291685,919,919,920,918,28299
20240304,105600,457294625,920,924,924,920,16224
20240304,105500,442367643,923,921,924,921,1289
20240304,105400,441180268,921,925,925,921,6201
20240304,105300,435469107,922,922,922,922,132
20240304,105200,435347403,922,924,924,922,3873
20240304,105100,431774585,924,925,925,924,1271
20240304,105000,430600131,925,926,926,920,91165
20240304,104900,346563362,926,926,926,926,10
20240304,104800,346554102,926,926,926,926,1
20240304,104700,346553176,926,926,926,926,308
20240304,104600,346267968,926,926,926,926,1
20240304,104500,346267042,926,926,926,926,378
20240304,104400,345917014,924,924,924,924,0
20240304,104300,345917014,924,923,924,923,2171
20240304,104200,343911054,924,924,924,924,6
20240304,104100,343905510,924,924,924,923,4677
20240304,104000,339588632,924,923,924,923,116
20240304,103900,339481562,924,924,924,924,1041
20240304,103800,338519678,924,924,924,924,20
20240304,103700,338501198,924,925,925,924,2500
20240304,103600,336191115,926,926,926,926,7
20240304,103500,336184633,927,927,927,927,10
20240304,103400,336175363,927,926,927,926,17
20240304,103300,336159605,926,924,927,922,7603
20240304,103200,329132476,924,924,924,924,1000
20240304,103100,328208476,924,924,927,924,353
20240304,103000,327882301,926,923,926,922,30536
20240304,102900,299709097,923,927,927,923,20684
20240304,102800,280597764,926,927,928,926,6747
20240304,102700,274344294,927,927,927,927,10
20240304,102600,274335024,927,927,927,927,2034
20240304,102500,272449506,927,926,927,926,495
20240304,102400,271991075,926,926,926,926,101
20240304,102300,271897549,926,926,926,926,648
20240304,102200,271297501,926,927,927,926,914
20240304,102100,270450923,928,928,928,928,27
20240304,102000,270425867,928,928,928,928,1345
20240304,101900,269177707,929,927,929,927,3007
20240304,101800,266387441,927,927,927,927,636
20240304,101700,265797869,927,927,927,927,600
20240304,101600,265241669,927,927,927,927,0
20240304,101500,265241669,927,924,927,924,1562
20240304,101400,263798299,924,924,924,924,1721
20240304,101300,262208095,928,927,928,924,11302
20240304,101200,251759619,928,926,928,926,2588
20240304,101100,249363111,926,926,926,926,21
20240304,101000,249343665,926,926,926,926,3874
20240304,100900,245756341,926,927,927,926,3053
20240304,100800,242928210,927,927,927,926,718
20240304,100700,242263134,927,925,927,925,7392
20240304,100600,235418891,924,926,926,924,9231
20240304,100500,226884489,926,926,926,926,1704
20240304,100400,225306585,927,927,927,927,1013
20240304,100300,224367534,927,928,928,927,300
20240304,100200,224089431,928,927,928,927,157
20240304,100100,223943764,927,926,927,926,4372
20240304,100000,219891162,927,927,927,927,37
20240304,095900,219856863,927,924,927,923,2795
20240304,095800,217273968,924,924,924,924,1271
20240304,095700,216099564,925,925,925,924,5605
20240304,095600,210920489,925,926,927,924,3174
20240304,095500,207985615,927,927,927,927,1
20240304,095400,207984688,927,926,927,926,376
20240304,095300,207636491,926,925,926,924,11441
20240304,095200,197056305,926,927,927,926,3405
20240304,095100,193903251,927,927,927,927,322
20240304,095000,193604757,926,928,928,926,1312
20240304,094900,192388703,928,928,928,927,3514
20240304,094800,189129219,928,928,928,927,913
20240304,094700,188281966,928,928,928,927,367
20240304,094600,187941461,928,928,928,928,129
20240304,094500,187821749,928,928,928,927,1306
20240304,094400,186610034,928,928,928,928,2547
20240304,094300,184246418,928,928,930,928,239
20240304,094200,184024624,928,932,932,928,160
20240304,094100,183875538,932,932,932,929,3073
20240304,094000,181019887,932,929,932,929,1768
20240304,093900,179376587,929,929,929,929,1084
20240304,093800,178369551,929,929,929,928,1079
20240304,093700,177368167,929,929,929,929,98
20240304,093600,177277125,929,928,929,928,61
20240304,093500,177220457,929,929,929,929,817
20240304,093400,176461464,929,929,929,929,497
20240304,093300,175999751,929,929,929,929,0
20240304,093200,175999751,929,925,929,924,3224
20240304,093100,173015905,925,930,930,925,3129
20240304,093000,170116808,930,930,930,930,2010
20240304,092900,168247508,930,930,930,924,3553
20240304,092800,164954220,924,929,929,924,20652
20240304,092700,145841462,926,932,932,926,5186
20240304,092600,141030648,933,933,933,933,551
20240304,092500,140516565,933,934,934,933,1977
20240304,092400,138671964,934,934,934,934,15
20240304,092300,138657954,933,934,934,933,128
20240304,092200,138538430,934,934,934,934,1605
20240304,092100,137039360,933,933,934,932,1663
20240304,092000,135487717,933,934,934,933,1126
20240304,091900,134437142,934,934,934,934,185
20240304,091800,134264352,934,932,934,931,13024
20240304,091700,122128548,932,929,932,929,25812
20240304,091600,98125021,929,929,929,929,225
20240304,091500,97915996,929,930,930,929,518
20240304,091400,97434272,930,930,930,929,5544
20240304,091300,92279052,930,925,930,925,1325
20240304,091200,91053397,925,925,925,924,4648
20240304,091100,86758237,925,930,930,925,344
20240304,091000,86438888,930,928,930,923,3633
20240304,090900,83079129,928,923,929,922,6660
20240304,090800,76920553,923,924,929,923,6447
20240304,090700,70969759,925,923,925,922,12521
20240304,090600,59414158,923,930,930,922,17626
20240304,090500,43086254,930,935,935,930,6828
20240304,090400,36733365,936,936,936,930,9112
20240304,090300,28246375,936,932,936,932,2397
20240304,090200,26007123,932,932,937,932,13390
20240304,090100,13524555,932,932,932,932,1718
20240304,090000,11923379,932,937,937,932,12742