stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185500,20368729660,3465,3465,3465,3465,54126
20240304,185400,20368729660,3465,3465,3465,3465,0
20240304,185300,20368729660,3465,3465,3465,3465,0
20240304,185200,20368729660,3465,3465,3465,3465,0
20240304,185100,20368729660,3465,3465,3465,3465,0
20240304,185000,20368729660,3465,3465,3465,3465,0
20240304,184900,20368729660,3465,3465,3465,3465,0
20240304,184800,20368729660,3465,3465,3465,3465,0
20240304,184700,20368729660,3465,3465,3465,3465,0
20240304,184600,20368729660,3465,3465,3465,3465,0
20240304,184500,20368729660,3465,3465,3465,3465,0
20240304,184400,20368729660,3465,3465,3465,3465,0
20240304,184300,20368729660,3465,3465,3465,3465,0
20240304,184200,20368729660,3465,3465,3465,3465,0
20240304,184100,20368729660,3465,3465,3465,3465,0
20240304,184000,20368729660,3465,3465,3465,3465,0
20240304,183900,20368729660,3465,3465,3465,3465,0
20240304,183800,20368729660,3465,3465,3465,3465,0
20240304,183700,20368729660,3465,3465,3465,3465,0
20240304,183600,20368729660,3465,3465,3465,3465,0
20240304,183500,20368729660,3465,3465,3465,3465,0
20240304,183400,20368729660,3465,3465,3465,3465,0
20240304,183300,20368729660,3465,3465,3465,3465,0
20240304,183200,20368729660,3465,3465,3465,3465,0
20240304,183100,20368729660,3465,3465,3465,3465,0
20240304,183000,20368729660,3465,3465,3465,3465,0
20240304,182900,20368729660,3465,3465,3465,3465,0
20240304,182800,20368729660,3465,3465,3465,3465,0
20240304,182700,20368729660,3465,3465,3465,3465,0
20240304,182600,20368729660,3465,3465,3465,3465,0
20240304,182500,20368729660,3465,3465,3465,3465,54126
20240304,182400,20368729660,3465,3465,3465,3465,0
20240304,182300,20368729660,3465,3465,3465,3465,0
20240304,182200,20368729660,3465,3465,3465,3465,0
20240304,182100,20368729660,3465,3465,3465,3465,0
20240304,182000,20368729660,3465,3465,3465,3465,0
20240304,181900,20368729660,3465,3465,3465,3465,0
20240304,181800,20368729660,3465,3465,3465,3465,0
20240304,181700,20368729660,3465,3465,3465,3465,0
20240304,181600,20368729660,3465,3465,3465,3465,0
20240304,181500,20368729660,3465,3465,3465,3465,0
20240304,181400,20368729660,3465,3465,3465,3465,0
20240304,181300,20368729660,3465,3465,3465,3465,0
20240304,181200,20368729660,3465,3465,3465,3465,0
20240304,181100,20368729660,3465,3465,3465,3465,0
20240304,181000,20368729660,3465,3465,3465,3465,0
20240304,180900,20368729660,3465,3465,3465,3465,0
20240304,180800,20368729660,3465,3465,3465,3465,0
20240304,180700,20368729660,3465,3465,3465,3465,0
20240304,180600,20368729660,3465,3465,3465,3465,0
20240304,180500,20368729660,3465,3465,3465,3465,0
20240304,180400,20368729660,3465,3465,3465,3465,0
20240304,180300,20368729660,3465,3465,3465,3465,0
20240304,180200,20368729660,3465,3465,3465,3465,0
20240304,180100,20368729660,3465,3465,3465,3465,0
20240304,180000,20368729660,3465,3465,3465,3465,0
20240304,175900,20368729660,3465,3465,3465,3465,0
20240304,175800,20368729660,3465,3465,3465,3465,0
20240304,175700,20368729660,3465,3465,3465,3465,0
20240304,175600,20368729660,3465,3465,3465,3465,0
20240304,175500,20368729660,3465,3465,3465,3465,54126
20240304,175400,20368729660,3465,3465,3465,3465,0
20240304,175300,20368729660,3465,3465,3465,3465,0
20240304,175200,20368729660,3465,3465,3465,3465,0
20240304,175100,20368729660,3465,3465,3465,3465,0
20240304,175000,20368729660,3465,3465,3465,3465,0
20240304,174900,20368729660,3465,3465,3465,3465,0
20240304,174800,20368729660,3465,3465,3465,3465,0
20240304,174700,20368729660,3465,3465,3465,3465,0
20240304,174600,20368729660,3465,3465,3465,3465,0
20240304,174500,20368729660,3465,3465,3465,3465,0
20240304,174400,20368729660,3465,3465,3465,3465,0
20240304,174300,20368729660,3465,3465,3465,3465,0
20240304,174200,20368729660,3465,3465,3465,3465,0
20240304,174100,20368729660,3465,3465,3465,3465,0
20240304,174000,20368729660,3465,3465,3465,3465,0
20240304,173900,20368729660,3465,3465,3465,3465,0
20240304,173800,20368729660,3465,3465,3465,3465,0
20240304,173700,20368729660,3465,3465,3465,3465,0
20240304,173600,20368729660,3465,3465,3465,3465,0
20240304,173500,20368729660,3465,3465,3465,3465,0
20240304,173400,20368729660,3465,3465,3465,3465,0
20240304,173300,20368729660,3465,3465,3465,3465,0
20240304,173200,20368729660,3465,3465,3465,3465,0
20240304,173100,20368729660,3465,3465,3465,3465,0
20240304,173000,20368729660,3465,3465,3465,3465,0
20240304,172900,20368729660,3465,3465,3465,3465,0
20240304,172800,20368729660,3465,3465,3465,3465,0
20240304,172700,20368729660,3465,3465,3465,3465,0
20240304,172600,20368729660,3465,3465,3465,3465,0
20240304,172500,20368729660,3465,3465,3465,3465,54126
20240304,172400,20368729660,3465,3465,3465,3465,0
20240304,172300,20368729660,3465,3465,3465,3465,0
20240304,172200,20368729660,3465,3465,3465,3465,0
20240304,172100,20368729660,3465,3465,3465,3465,0
20240304,172000,20368729660,3465,3465,3465,3465,0
20240304,171900,20368729660,3465,3465,3465,3465,0
20240304,171800,20368729660,3465,3465,3465,3465,0
20240304,171700,20368729660,3465,3465,3465,3465,0
20240304,171600,20368729660,3465,3465,3465,3465,0
20240304,171500,20368729660,3465,3465,3465,3465,0
20240304,171400,20368729660,3465,3465,3465,3465,0
20240304,171300,20368729660,3465,3465,3465,3465,0
20240304,171200,20368729660,3465,3465,3465,3465,0
20240304,171100,20368729660,3465,3465,3465,3465,0
20240304,171000,20368729660,3465,3465,3465,3465,0
20240304,170900,20368729660,3465,3465,3465,3465,0
20240304,170800,20368729660,3465,3465,3465,3465,0
20240304,170700,20368729660,3465,3465,3465,3465,0
20240304,170600,20368729660,3465,3465,3465,3465,0
20240304,170500,20368729660,3465,3465,3465,3465,0
20240304,170400,20368729660,3465,3465,3465,3465,0
20240304,170300,20368729660,3465,3465,3465,3465,0
20240304,170200,20368729660,3465,3465,3465,3465,0
20240304,170100,20368729660,3465,3465,3465,3465,0
20240304,170000,20368729660,3465,3465,3465,3465,0
20240304,165900,20368729660,3465,3465,3465,3465,0
20240304,165800,20368729660,3465,3465,3465,3465,0
20240304,165700,20368729660,3465,3465,3465,3465,0
20240304,165600,20368729660,3465,3465,3465,3465,0
20240304,165500,20368729660,3465,3465,3465,3465,54126
20240304,165400,20368729660,3465,3465,3465,3465,0
20240304,165300,20368729660,3465,3465,3465,3465,0
20240304,165200,20368729660,3465,3465,3465,3465,0
20240304,165100,20368729660,3465,3465,3465,3465,0
20240304,165000,20368729660,3465,3465,3465,3465,0
20240304,164900,20368729660,3465,3465,3465,3465,0
20240304,164800,20368729660,3465,3465,3465,3465,0
20240304,164700,20368729660,3465,3465,3465,3465,0
20240304,164600,20368729660,3465,3465,3465,3465,0
20240304,164500,20368729660,3465,3465,3465,3465,0
20240304,164400,20368729660,3465,3465,3465,3465,0
20240304,164300,20368729660,3465,3465,3465,3465,0
20240304,164200,20368729660,3465,3465,3465,3465,0
20240304,164100,20368729660,3465,3465,3465,3465,0
20240304,164000,20368729660,3465,3465,3465,3465,0
20240304,163900,20368729660,3465,3465,3465,3465,0
20240304,163800,20368729660,3465,3465,3465,3465,0
20240304,163700,20368729660,3465,3465,3465,3465,0
20240304,163600,20368729660,3465,3465,3465,3465,0
20240304,163500,20368729660,3465,3465,3465,3465,0
20240304,163400,20368729660,3465,3465,3465,3465,0
20240304,163300,20368729660,3465,3465,3465,3465,0
20240304,163200,20368729660,3465,3465,3465,3465,0
20240304,163100,20368729660,3465,3465,3465,3465,0
20240304,163000,20368729660,3465,3465,3465,3465,0
20240304,162900,20368729660,3465,3465,3465,3465,0
20240304,162800,20368729660,3465,3465,3465,3465,0
20240304,162700,20368729660,3465,3465,3465,3465,0
20240304,162600,20368729660,3465,3465,3465,3465,0
20240304,162500,20368729660,3465,3465,3465,3465,54126
20240304,162400,20368729660,3465,3465,3465,3465,0
20240304,162300,20368729660,3465,3465,3465,3465,0
20240304,162200,20368729660,3465,3465,3465,3465,0
20240304,162100,20368729660,3465,3465,3465,3465,0
20240304,162000,20368729660,3465,3465,3465,3465,0
20240304,161900,20368729660,3465,3465,3465,3465,0
20240304,161800,20368729660,3465,3465,3465,3465,0
20240304,161700,20368729660,3465,3465,3465,3465,0
20240304,161600,20368729660,3465,3465,3465,3465,0
20240304,161500,20368729660,3465,3465,3465,3465,0
20240304,161400,20368729660,3465,3465,3465,3465,0
20240304,161300,20368729660,3465,3465,3465,3465,0
20240304,161200,20368729660,3465,3465,3465,3465,0
20240304,161100,20368729660,3465,3465,3465,3465,0
20240304,161000,20368729660,3465,3465,3465,3465,0
20240304,160900,20368729660,3465,3465,3465,3465,0
20240304,160800,20368729660,3465,3465,3465,3465,0
20240304,160700,20368729660,3465,3465,3465,3465,0
20240304,160600,20368729660,3465,3465,3465,3465,0
20240304,160500,20368729660,3465,3465,3465,3465,0
20240304,160400,20368729660,3465,3465,3465,3465,0
20240304,160300,20368729660,3465,3465,3465,3465,0
20240304,160200,20368729660,3465,3465,3465,3465,0
20240304,160100,20368729660,3465,3465,3465,3465,0
20240304,160000,20368729660,3465,3465,3465,3465,0
20240304,155900,20368729660,3465,3465,3465,3465,0
20240304,155800,20368729660,3465,3465,3465,3465,0
20240304,155700,20368729660,3465,3465,3465,3465,0
20240304,155600,20368729660,3465,3465,3465,3465,0
20240304,155500,20368729660,3465,3465,3465,3465,54126
20240304,155400,20368729660,3465,3465,3465,3465,0
20240304,155300,20368729660,3465,3465,3465,3465,0
20240304,155200,20368729660,3465,3465,3465,3465,0
20240304,155100,20368729660,3465,3465,3465,3465,0
20240304,155000,20368729660,3465,3465,3465,3465,0
20240304,154900,20368729660,3465,3465,3465,3465,0
20240304,154800,20368729660,3465,3465,3465,3465,0
20240304,154700,20368729660,3465,3465,3465,3465,0
20240304,154600,20368729660,3465,3465,3465,3465,0
20240304,154500,20368729660,3465,3465,3465,3465,0
20240304,154400,20368729660,3465,3465,3465,3465,0
20240304,154300,20368729660,3465,3465,3465,3465,0
20240304,154200,20368729660,3465,3465,3465,3465,0
20240304,154100,20368729660,3465,3465,3465,3465,0
20240304,154000,20368729660,3465,3465,3465,3465,0
20240304,153900,20368729660,3465,3465,3465,3465,0
20240304,153800,20368729660,3465,3465,3465,3465,0
20240304,153700,20368729660,3465,3465,3465,3465,0
20240304,153600,20368729660,3465,3465,3465,3465,0
20240304,153500,20368729660,3465,3465,3465,3465,0
20240304,153400,20368729660,3465,3465,3465,3465,0
20240304,153300,20368729660,3465,3465,3465,3465,0
20240304,153200,20368729660,3465,3465,3465,3465,0
20240304,153100,20368729660,3465,3465,3465,3465,0
20240304,153000,20368729660,3465,3465,3465,3465,54126
20240304,152900,20181183070,3515,3515,3515,3515,0
20240304,152800,20181183070,3515,3515,3515,3515,0
20240304,152700,20181183070,3515,3515,3515,3515,0
20240304,152600,20181183070,3515,3515,3515,3515,0
20240304,152500,20181183070,3515,3515,3515,3515,0
20240304,152400,20181183070,3515,3515,3515,3515,0
20240304,152300,20181183070,3515,3515,3515,3515,0
20240304,152200,20181183070,3515,3515,3515,3515,0
20240304,152100,20181183070,3515,3515,3515,3515,0
20240304,152000,20181183070,3515,3515,3515,3515,0
20240304,151900,20181183070,3515,3500,3520,3500,4633
20240304,151800,20164925370,3515,3515,3520,3500,26393
20240304,151700,20072456455,3520,3510,3525,3510,7333
20240304,151600,20046662915,3510,3505,3510,3500,8311
20240304,151500,20017553100,3505,3510,3515,3505,2026
20240304,151400,20010448550,3510,3515,3515,3505,4953
20240304,151300,19993063575,3515,3520,3520,3515,2611
20240304,151200,19983881845,3520,3515,3520,3510,686
20240304,151100,19981469000,3510,3515,3515,3510,3079
20240304,151000,19970653590,3510,3515,3520,3510,4464
20240304,150900,19954949860,3515,3520,3520,3515,799
20240304,150800,19952137695,3520,3515,3520,3505,9482
20240304,150700,19918870315,3510,3520,3525,3510,5708
20240304,150600,19898796845,3520,3525,3525,3510,14510
20240304,150500,19847756790,3525,3515,3525,3510,1562
20240304,150400,19842263495,3515,3540,3540,3515,2275
20240304,150300,19834262030,3540,3540,3540,3515,7574
20240304,150200,19807558295,3540,3545,3550,3530,2125
20240304,150100,19800037620,3545,3545,3555,3545,6643
20240304,150000,19776474445,3545,3545,3555,3545,1980
20240304,145900,19769448060,3540,3545,3555,3540,2890
20240304,145800,19759196275,3545,3530,3550,3525,4783
20240304,145700,19742272875,3520,3545,3555,3520,4053
20240304,145600,19727948060,3550,3540,3550,3535,2003
20240304,145500,19720865985,3535,3550,3550,3525,5516
20240304,145400,19701391480,3550,3555,3555,3550,222
20240304,145300,19700602275,3555,3540,3555,3530,5063
20240304,145200,19682691595,3535,3550,3555,3535,5302
20240304,145100,19663905960,3550,3550,3555,3550,291
20240304,145000,19662872875,3545,3540,3545,3540,2148
20240304,144900,19655262965,3540,3535,3540,3535,1381
20240304,144800,19650375820,3535,3540,3540,3535,1364
20240304,144700,19645553775,3535,3530,3540,3530,4114
20240304,144600,19631004865,3530,3535,3535,3530,1098
20240304,144500,19627126470,3535,3535,3540,3535,692
20240304,144400,19624679230,3540,3545,3545,3535,2626
20240304,144300,19615392335,3545,3540,3545,3540,897
20240304,144200,19612216890,3550,3540,3550,3530,2041
20240304,144100,19604993805,3535,3540,3545,3535,2013
20240304,144000,19597871820,3545,3560,3560,3545,7321
20240304,143900,19571901380,3560,3570,3570,3555,4051
20240304,143800,19557479955,3560,3565,3570,3560,1342
20240304,143700,19552701975,3565,3570,3570,3560,3037
20240304,143600,19541883685,3570,3560,3570,3555,4669
20240304,143500,19525242160,3560,3565,3565,3555,121
20240304,143400,19524811065,3565,3560,3565,3560,695
20240304,143300,19522335495,3555,3560,3560,3550,225
20240304,143200,19521535960,3560,3545,3560,3540,7681
20240304,143100,19494330580,3540,3555,3560,3540,1259
20240304,143000,19489869355,3540,3550,3560,3540,261
20240304,142900,19488943175,3550,3575,3575,3550,664
20240304,142800,19486578955,3575,3555,3575,3555,13342
20240304,142700,19439063675,3550,3535,3555,3535,4001
20240304,142600,19424877905,3530,3530,3540,3525,5323
20240304,142500,19406058245,3525,3520,3530,3520,1593
20240304,142400,19400437195,3520,3530,3530,3515,1652
20240304,142300,19394622460,3530,3525,3535,3520,2894
20240304,142200,19384413810,3525,3530,3535,3525,1012
20240304,142100,19380843800,3530,3530,3535,3510,1133
20240304,142000,19376847480,3530,3530,3530,3510,4997
20240304,141900,19359281355,3530,3555,3555,3510,19313
20240304,141800,19291236225,3555,3555,3560,3550,1463
20240304,141700,19286042155,3560,3560,3560,3560,26
20240304,141600,19285949595,3560,3555,3560,3550,6956
20240304,141500,19261236785,3555,3555,3555,3550,64
20240304,141400,19261009430,3555,3560,3560,3550,938
20240304,141300,19257673895,3555,3570,3570,3555,2099
20240304,141200,19250205715,3560,3570,3570,3560,235
20240304,141100,19249367215,3570,3570,3570,3560,507
20240304,141000,19247561355,3555,3570,3570,3555,941
20240304,140900,19244213655,3570,3570,3570,3555,605
20240304,140800,19242060430,3570,3560,3575,3560,735
20240304,140700,19239435835,3570,3565,3570,3555,2933
20240304,140600,19228992950,3565,3545,3580,3545,4416
20240304,140500,19213238260,3545,3540,3545,3530,3707
20240304,140400,19200112885,3530,3530,3540,3530,1804
20240304,140300,19193744425,3530,3545,3545,3530,3516
20240304,140200,19181322955,3545,3540,3545,3525,10820
20240304,140100,19143124645,3540,3540,3550,3535,4495
20240304,140000,19127229735,3550,3550,3555,3535,5886
20240304,135900,19106381260,3550,3560,3560,3550,4666
20240304,135800,19089809260,3555,3560,3565,3555,7929
20240304,135700,19061608050,3560,3570,3570,3560,1528
20240304,135600,19056168100,3570,3570,3570,3560,7738
20240304,135500,19028594200,3575,3590,3595,3565,3390
20240304,135400,19016460855,3595,3595,3595,3590,989
20240304,135300,19012907420,3595,3590,3600,3585,1492
20240304,135200,19007548535,3590,3605,3610,3590,7109
20240304,135100,18981965725,3610,3600,3615,3600,3977
20240304,135000,18967617920,3610,3615,3625,3600,8019
20240304,134900,18938642940,3625,3645,3650,3600,26184
20240304,134800,18843811800,3635,3595,3645,3590,15996
20240304,134700,18786009310,3595,3585,3595,3575,5622
20240304,134600,18765851490,3590,3575,3590,3560,5661
20240304,134500,18745608030,3560,3580,3580,3560,871
20240304,134400,18742502870,3580,3580,3580,3565,6093
20240304,134300,18720749195,3580,3570,3580,3570,795
20240304,134200,18717907085,3570,3570,3570,3570,214
20240304,134100,18717143105,3575,3555,3575,3555,3213
20240304,134000,18705690010,3555,3570,3570,3555,2470
20240304,133900,18696887605,3570,3570,3570,3570,461
20240304,133800,18695241835,3570,3580,3580,3570,3319
20240304,133700,18683382805,3580,3590,3590,3575,1605
20240304,133600,18677637265,3590,3590,3600,3575,2563
20240304,133500,18668463970,3590,3575,3590,3575,1998
20240304,133400,18661303920,3590,3590,3590,3570,6561
20240304,133300,18637817350,3585,3585,3610,3585,1628
20240304,133200,18631968275,3585,3600,3610,3585,2272
20240304,133100,18623808575,3600,3605,3610,3600,14239
20240304,133000,18572512950,3610,3600,3620,3595,17546
20240304,132900,18509185240,3605,3580,3610,3580,13810
20240304,132800,18459521475,3580,3565,3590,3565,3215
20240304,132700,18448004575,3575,3580,3580,3565,4730
20240304,132600,18431120295,3570,3565,3570,3565,3114
20240304,132500,18420003535,3575,3575,3575,3565,4103
20240304,132400,18405354120,3570,3560,3570,3560,5971
20240304,132300,18384074190,3560,3560,3565,3555,242
20240304,132200,18383212620,3560,3555,3560,3555,66
20240304,132100,18382977840,3555,3555,3560,3550,661
20240304,132000,18380628360,3560,3560,3560,3550,2175
20240304,131900,18372904120,3550,3545,3565,3545,642
20240304,131800,18370625025,3545,3565,3580,3545,13281
20240304,131700,18323423120,3570,3570,3580,3565,1010
20240304,131600,18319814425,3575,3570,3575,3565,2342
20240304,131500,18311453610,3565,3565,3575,3565,1383
20240304,131400,18306523165,3565,3560,3565,3560,273
20240304,131300,18305551275,3560,3575,3575,3555,1394
20240304,131200,18300588440,3580,3580,3580,3555,5671
20240304,131100,18280351840,3570,3585,3585,3570,43
20240304,131000,18280198115,3585,3570,3585,3570,453
20240304,130900,18278580575,3570,3570,3580,3570,6626
20240304,130800,18254921090,3565,3565,3575,3555,4327
20240304,130700,18239512570,3565,3570,3575,3560,5015
20240304,130600,18221621875,3570,3570,3575,3560,2905
20240304,130500,18211257615,3570,3560,3575,3560,2815
20240304,130400,18201208925,3570,3575,3575,3560,477
20240304,130300,18199505790,3575,3560,3575,3560,136
20240304,130200,18199021390,3550,3570,3575,3550,3087
20240304,130100,18188043280,3565,3580,3580,3560,2514
20240304,130000,18179068905,3565,3570,3600,3565,3437
20240304,125900,18166768690,3580,3565,3580,3560,2200
20240304,125800,18158915665,3565,3565,3570,3560,3460
20240304,125700,18146571020,3565,3555,3565,3555,381
20240304,125600,18145214615,3560,3555,3560,3550,2105
20240304,125500,18137729630,3555,3545,3560,3545,1872
20240304,125400,18131083195,3545,3550,3550,3535,12819
20240304,125300,18085678885,3545,3545,3560,3545,6521
20240304,125200,18062531430,3545,3560,3575,3545,10459
20240304,125100,18025337675,3565,3555,3580,3550,2263
20240304,125000,18017267445,3555,3565,3565,3550,8562
20240304,124900,17986820065,3580,3580,3595,3560,9502
20240304,124800,17952915485,3595,3605,3615,3575,11083
20240304,124700,17913072205,3595,3575,3605,3570,7713
20240304,124600,17885371525,3575,3560,3575,3560,2745
20240304,124500,17875572275,3560,3575,3575,3560,3480
20240304,124400,17863169015,3575,3570,3575,3565,7592
20240304,124300,17836077745,3570,3590,3590,3570,1157
20240304,124200,17831938990,3590,3580,3590,3565,6524
20240304,124100,17808599285,3580,3575,3580,3565,3203
20240304,124000,17797157665,3580,3560,3595,3560,764
20240304,123900,17794428645,3560,3575,3580,3560,10499
20240304,123800,17756949585,3575,3595,3595,3570,10395
20240304,123700,17719703225,3595,3600,3605,3595,3324
20240304,123600,17707737025,3610,3605,3615,3590,5503
20240304,123500,17687929145,3605,3610,3625,3595,10856
20240304,123400,17648699230,3610,3585,3615,3585,18609
20240304,123300,17581680775,3590,3580,3600,3580,4033
20240304,123200,17567178535,3585,3575,3585,3575,1787
20240304,123100,17560786430,3570,3575,3580,3570,3573
20240304,123000,17548018490,3575,3590,3590,3575,1432
20240304,122900,17542898890,3590,3590,3590,3570,6790
20240304,122800,17518560735,3585,3580,3585,3570,3462
20240304,122700,17506178285,3580,3580,3595,3575,1750
20240304,122600,17499904325,3575,3575,3590,3575,1053
20240304,122500,17496139725,3570,3570,3595,3560,3001
20240304,122400,17485421285,3560,3590,3600,3560,12504
20240304,122300,17440675295,3585,3580,3595,3575,2409
20240304,122200,17432026820,3570,3575,3580,3570,1573
20240304,122100,17426405590,3565,3575,3575,3565,3521
20240304,122000,17413830980,3565,3575,3580,3565,11620
20240304,121900,17372312555,3575,3590,3595,3575,9629
20240304,121800,17337809660,3590,3600,3600,3590,9490
20240304,121700,17303699885,3605,3605,3615,3600,14075
20240304,121600,17253009095,3605,3615,3620,3605,6748
20240304,121500,17228631835,3615,3620,3625,3605,17228
20240304,121400,17166420275,3620,3610,3625,3605,5582
20240304,121300,17146238330,3610,3620,3620,3600,7635
20240304,121200,17118689235,3620,3650,3655,3600,27751
20240304,121100,17018368440,3650,3590,3670,3590,42347
20240304,121000,16864094685,3590,3610,3630,3590,15172
20240304,120900,16809321705,3605,3620,3635,3605,23900
20240304,120800,16722810650,3630,3595,3640,3595,27372
20240304,120700,16623714530,3595,3595,3605,3585,22366
20240304,120600,16543281060,3595,3615,3620,3580,31772
20240304,120500,16429061915,3610,3560,3630,3555,107997
20240304,120400,16040609170,3560,3545,3560,3535,14438
20240304,120300,15989420635,3545,3545,3550,3545,3439
20240304,120200,15977214160,3550,3540,3550,3540,3832
20240304,120100,15963632215,3545,3535,3550,3535,13060
20240304,120000,15917368120,3535,3510,3540,3510,13963
20240304,115900,15868080890,3515,3500,3515,3500,2239
20240304,115800,15860229195,3500,3510,3510,3495,3368
20240304,115700,15848445395,3510,3510,3510,3495,2310
20240304,115600,15840353900,3510,3510,3515,3500,4766
20240304,115500,15823644455,3505,3505,3520,3500,3830
20240304,115400,15810199510,3495,3510,3510,3495,12735
20240304,115300,15765662930,3510,3510,3515,3490,17345
20240304,115200,15704968220,3515,3520,3525,3510,4614
20240304,115100,15688741545,3525,3530,3530,3520,10667
20240304,115000,15651136260,3530,3520,3530,3515,11524
20240304,114900,15610499655,3525,3520,3525,3500,5463
20240304,114800,15591293755,3520,3500,3520,3500,6151
20240304,114700,15569710095,3505,3505,3505,3500,885
20240304,114600,15566610510,3505,3495,3505,3495,4654
20240304,114500,15550323485,3500,3500,3505,3495,6254
20240304,114400,15528451235,3505,3500,3505,3495,4877
20240304,114300,15511382345,3500,3490,3505,3485,4203
20240304,114200,15496690980,3490,3485,3495,3485,2784
20240304,114100,15486981235,3495,3495,3495,3485,1666
20240304,114000,15481167550,3495,3495,3495,3480,9405
20240304,113900,15448346045,3495,3495,3495,3480,1481
20240304,113800,15443178520,3495,3485,3495,3470,4574
20240304,113700,15427268290,3485,3485,3485,3470,8837
20240304,113600,15396550220,3485,3480,3485,3475,11721
20240304,113500,15355787175,3485,3470,3485,3465,12713
20240304,113400,15311564265,3470,3470,3480,3465,12777
20240304,113300,15267208025,3470,3505,3510,3465,50861
20240304,113200,15090296170,3505,3525,3525,3505,7717
20240304,113100,15063188085,3525,3520,3525,3515,2038
20240304,113000,15056012325,3520,3495,3525,3495,18103
20240304,112900,14992451655,3495,3520,3525,3480,61516
20240304,112800,14777300220,3525,3535,3535,3515,2076
20240304,112700,14769979885,3535,3515,3540,3510,5983
20240304,112600,14748907880,3515,3545,3545,3510,18660
20240304,112500,14683179220,3535,3525,3545,3520,11123
20240304,112400,14643836195,3525,3520,3530,3515,6389
20240304,112300,14621336295,3515,3530,3535,3515,25236
20240304,112200,14532409435,3530,3515,3535,3510,17901
20240304,112100,14469367585,3515,3525,3525,3500,24453
20240304,112000,14383573685,3510,3530,3545,3510,30938
20240304,111900,14274458595,3530,3560,3565,3510,57486
20240304,111800,14071574400,3560,3545,3575,3545,31787
20240304,111700,13958298085,3540,3560,3580,3530,84557
20240304,111600,13658453455,3565,3625,3625,3550,67080
20240304,111500,13419150010,3590,3630,3645,3590,65374
20240304,111400,13183256390,3630,3645,3650,3605,62382
20240304,111300,12957094180,3645,3690,3700,3645,59323
20240304,111200,12739510945,3690,3695,3705,3680,57359
20240304,111100,12527453925,3680,3655,3695,3650,28114
20240304,111000,12424028380,3655,3680,3695,3655,39354
20240304,110900,12279059645,3685,3685,3700,3660,29118
20240304,110800,12171887995,3685,3670,3705,3665,40897
20240304,110700,12020973675,3665,3675,3680,3650,39735
20240304,110600,11875162560,3675,3670,3695,3660,47318
20240304,110500,11701164015,3665,3665,3680,3645,31993
20240304,110400,11583947190,3665,3685,3690,3635,44907
20240304,110300,11419669240,3665,3715,3720,3650,71730
20240304,110200,11155831055,3705,3750,3770,3670,155048
20240304,110100,10578396120,3750,3670,3805,3660,268393
20240304,110000,9573665635,3680,3635,3700,3630,76481
20240304,105900,9293758910,3635,3620,3655,3620,35369
20240304,105800,9165121470,3630,3645,3650,3615,71528
20240304,105700,8905586545,3650,3670,3695,3635,90687
20240304,105600,8573693835,3670,3665,3700,3660,38906
20240304,105500,8430536855,3665,3700,3725,3650,121990
20240304,105400,7980649535,3705,3705,3740,3680,111793
20240304,105300,7566008265,3710,3745,3780,3660,325425
20240304,105200,6354726405,3745,3560,3760,3540,573295
20240304,105100,4241743190,3560,3555,3575,3495,75810
20240304,105000,3974156360,3545,3540,3580,3500,96092
20240304,104900,3634541750,3540,3535,3545,3510,50341
20240304,104800,3457139590,3540,3595,3600,3540,75807
20240304,104700,3186310795,3595,3600,3630,3545,213644
20240304,104600,2418429040,3605,3605,3605,3605,0
20240304,104500,2418429040,3605,3605,3605,3605,0
20240304,104400,2418429040,3605,3495,3605,3485,224154
20240304,104300,1621581060,3495,3460,3520,3450,126490
20240304,104200,1179769040,3460,3435,3460,3430,29030
20240304,104100,1079737890,3435,3400,3460,3395,46360
20240304,104000,920800910,3410,3335,3410,3335,59900
20240304,103900,718530105,3335,3315,3335,3315,712
20240304,103800,716160670,3315,3315,3315,3315,69
20240304,103700,715931935,3315,3315,3315,3315,44
20240304,103600,715786075,3315,3315,3315,3315,2662
20240304,103500,706961545,3315,3310,3315,3310,1161
20240304,103400,703113375,3310,3325,3325,3310,4894
20240304,103300,686865535,3325,3330,3330,3325,643
20240304,103200,684726760,3330,3325,3330,3325,425
20240304,103100,683312435,3330,3330,3335,3330,378
20240304,103000,682053675,3325,3325,3325,3325,47
20240304,102900,681897400,3325,3325,3325,3325,44
20240304,102800,681751100,3330,3325,3330,3325,2350
20240304,102700,673925820,3330,3325,3330,3325,30
20240304,102600,673825970,3325,3330,3330,3325,367
20240304,102500,672604075,3325,3330,3330,3325,533
20240304,102400,670831350,3330,3335,3335,3330,660
20240304,102300,668630450,3335,3325,3335,3325,51
20240304,102200,668460810,3330,3325,3330,3325,783
20240304,102100,665853790,3330,3325,3330,3325,3829
20240304,102000,653122360,3320,3315,3325,3315,107
20240304,101900,652767225,3315,3330,3330,3315,2759
20240304,101800,643616685,3320,3325,3325,3320,1406
20240304,101700,638948455,3325,3320,3325,3315,548
20240304,101600,637126605,3320,3330,3330,3320,111
20240304,101500,636757800,3325,3325,3325,3325,93
20240304,101400,636448575,3320,3325,3325,3320,2024
20240304,101300,629719345,3325,3330,3330,3325,265
20240304,101200,628837915,3325,3330,3330,3325,310
20240304,101100,627805900,3330,3330,3330,3325,2126
20240304,101000,620726690,3325,3325,3330,3325,1862
20240304,100900,614526945,3330,3330,3330,3325,7558
20240304,100800,589363805,3325,3330,3330,3325,455
20240304,100700,587849875,3325,3330,3330,3325,1148
20240304,100600,584030250,3325,3325,3330,3325,1732
20240304,100500,578268600,3325,3325,3325,3325,11
20240304,100400,578232025,3320,3325,3330,3320,1514
20240304,100300,573198195,3330,3325,3330,3325,32
20240304,100200,573091790,3325,3325,3325,3325,46
20240304,100100,572938840,3325,3330,3330,3320,343
20240304,100000,571798080,3330,3320,3330,3320,1464
20240304,095900,566930145,3320,3315,3320,3315,69
20240304,095800,566701190,3320,3320,3320,3320,1558
20240304,095700,561528630,3320,3320,3325,3320,526
20240304,095600,559782060,3320,3325,3325,3320,1288
20240304,095500,555502765,3325,3325,3325,3320,562
20240304,095400,553634330,3320,3325,3325,3320,2591
20240304,095300,545019475,3325,3325,3325,3320,218
20240304,095200,544295645,3325,3320,3325,3320,53
20240304,095100,544119635,3325,3315,3325,3310,332
20240304,095000,543017285,3315,3315,3315,3315,46
20240304,094900,542864795,3315,3325,3325,3315,1583
20240304,094800,537603665,3325,3320,3325,3320,312
20240304,094700,536566280,3315,3315,3315,3315,49
20240304,094600,536403845,3315,3320,3320,3315,251
20240304,094500,535570530,3320,3315,3320,3310,3894
20240304,094400,522656390,3315,3320,3320,3310,911
20240304,094300,519636350,3320,3325,3325,3320,1786
20240304,094200,513703625,3330,3325,3330,3325,512
20240304,094100,511998925,3330,3325,3330,3325,547
20240304,094000,510177640,3325,3325,3325,3325,186
20240304,093900,509559190,3320,3325,3325,3320,657
20240304,093800,507374995,3325,3320,3325,3315,3568
20240304,093700,495524885,3320,3325,3330,3320,1397
20240304,093600,490881335,3320,3320,3325,3320,467
20240304,093500,489330765,3330,3320,3330,3320,3307
20240304,093400,478343150,3325,3325,3330,3325,3263
20240304,093300,467482370,3325,3330,3330,3320,282
20240304,093200,466545905,3330,3320,3330,3310,2118
20240304,093100,459516865,3335,3320,3335,3320,194
20240304,093000,458871055,3320,3325,3340,3320,5551
20240304,092900,440432620,3330,3310,3330,3310,153
20240304,092800,439924590,3310,3335,3335,3305,4606
20240304,092700,424653435,3340,3325,3340,3325,58
20240304,092600,424460105,3340,3345,3345,3325,338
20240304,092500,423332305,3340,3345,3350,3330,2327
20240304,092400,415557930,3350,3335,3350,3330,8610
20240304,092300,386778470,3335,3340,3340,3335,2486
20240304,092200,378482290,3340,3345,3345,3335,2820
20240304,092100,369069425,3345,3330,3345,3325,7241
20240304,092000,344904525,3330,3325,3340,3325,3377
20240304,091900,333648400,3325,3305,3330,3305,3190
20240304,091800,323055025,3305,3320,3325,3305,253
20240304,091700,322216620,3325,3325,3325,3315,2002
20240304,091600,315564175,3320,3325,3325,3315,432
20240304,091500,314128530,3305,3330,3330,3305,1028
20240304,091400,310711085,3330,3300,3330,3300,3216
20240304,091300,300025535,3315,3270,3315,3270,11390
20240304,091200,262520245,3270,3270,3270,3270,600
20240304,091100,260558245,3275,3255,3275,3255,1109
20240304,091000,256929280,3255,3245,3255,3240,684
20240304,090900,254709440,3245,3255,3270,3230,6373
20240304,090800,233984330,3260,3270,3275,3250,1230
20240304,090700,229976330,3275,3250,3275,3250,3210
20240304,090600,219515210,3250,3275,3285,3250,16698
20240304,090500,165001320,3265,3295,3295,3265,10670
20240304,090400,130010575,3300,3305,3305,3290,5261
20240304,090300,112636955,3305,3320,3325,3300,2667
20240304,090200,103814030,3320,3310,3330,3305,2484
20240304,090100,95570910,3310,3345,3355,3310,8546
20240304,090000,66968585,3350,3280,3350,3280,19108