stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,185500,842375173,1330,1330,1330,1330,18440
20240304,185400,842375173,1330,1330,1330,1330,0
20240304,185300,842375173,1330,1330,1330,1330,0
20240304,185200,842375173,1330,1330,1330,1330,0
20240304,185100,842375173,1330,1330,1330,1330,0
20240304,185000,842375173,1330,1330,1330,1330,0
20240304,184900,842375173,1330,1330,1330,1330,0
20240304,184800,842375173,1330,1330,1330,1330,0
20240304,184700,842375173,1330,1330,1330,1330,0
20240304,184600,842375173,1330,1330,1330,1330,0
20240304,184500,842375173,1330,1330,1330,1330,0
20240304,184400,842375173,1330,1330,1330,1330,0
20240304,184300,842375173,1330,1330,1330,1330,0
20240304,184200,842375173,1330,1330,1330,1330,0
20240304,184100,842375173,1330,1330,1330,1330,0
20240304,184000,842375173,1330,1330,1330,1330,0
20240304,183900,842375173,1330,1330,1330,1330,0
20240304,183800,842375173,1330,1330,1330,1330,0
20240304,183700,842375173,1330,1330,1330,1330,0
20240304,183600,842375173,1330,1330,1330,1330,0
20240304,183500,842375173,1330,1330,1330,1330,0
20240304,183400,842375173,1330,1330,1330,1330,0
20240304,183300,842375173,1330,1330,1330,1330,0
20240304,183200,842375173,1330,1330,1330,1330,0
20240304,183100,842375173,1330,1330,1330,1330,0
20240304,183000,842375173,1330,1330,1330,1330,0
20240304,182900,842375173,1330,1330,1330,1330,0
20240304,182800,842375173,1330,1330,1330,1330,0
20240304,182700,842375173,1330,1330,1330,1330,0
20240304,182600,842375173,1330,1330,1330,1330,0
20240304,182500,842375173,1330,1330,1330,1330,18440
20240304,182400,842375173,1330,1330,1330,1330,0
20240304,182300,842375173,1330,1330,1330,1330,0
20240304,182200,842375173,1330,1330,1330,1330,0
20240304,182100,842375173,1330,1330,1330,1330,0
20240304,182000,842375173,1330,1330,1330,1330,0
20240304,181900,842375173,1330,1330,1330,1330,0
20240304,181800,842375173,1330,1330,1330,1330,0
20240304,181700,842375173,1330,1330,1330,1330,0
20240304,181600,842375173,1330,1330,1330,1330,0
20240304,181500,842375173,1330,1330,1330,1330,0
20240304,181400,842375173,1330,1330,1330,1330,0
20240304,181300,842375173,1330,1330,1330,1330,0
20240304,181200,842375173,1330,1330,1330,1330,0
20240304,181100,842375173,1330,1330,1330,1330,0
20240304,181000,842375173,1330,1330,1330,1330,0
20240304,180900,842375173,1330,1330,1330,1330,0
20240304,180800,842375173,1330,1330,1330,1330,0
20240304,180700,842375173,1330,1330,1330,1330,0
20240304,180600,842375173,1330,1330,1330,1330,0
20240304,180500,842375173,1330,1330,1330,1330,0
20240304,180400,842375173,1330,1330,1330,1330,0
20240304,180300,842375173,1330,1330,1330,1330,0
20240304,180200,842375173,1330,1330,1330,1330,0
20240304,180100,842375173,1330,1330,1330,1330,0
20240304,180000,842375173,1330,1330,1330,1330,0
20240304,175900,842375173,1330,1330,1330,1330,0
20240304,175800,842375173,1330,1330,1330,1330,0
20240304,175700,842375173,1330,1330,1330,1330,0
20240304,175600,842375173,1330,1330,1330,1330,0
20240304,175500,842375173,1330,1330,1330,1330,18440
20240304,175400,842375173,1330,1330,1330,1330,0
20240304,175300,842375173,1330,1330,1330,1330,0
20240304,175200,842375173,1330,1330,1330,1330,0
20240304,175100,842375173,1330,1330,1330,1330,0
20240304,175000,842375173,1330,1330,1330,1330,0
20240304,174900,842375173,1330,1330,1330,1330,0
20240304,174800,842375173,1330,1330,1330,1330,0
20240304,174700,842375173,1330,1330,1330,1330,0
20240304,174600,842375173,1330,1330,1330,1330,0
20240304,174500,842375173,1330,1330,1330,1330,0
20240304,174400,842375173,1330,1330,1330,1330,0
20240304,174300,842375173,1330,1330,1330,1330,0
20240304,174200,842375173,1330,1330,1330,1330,0
20240304,174100,842375173,1330,1330,1330,1330,0
20240304,174000,842375173,1330,1330,1330,1330,0
20240304,173900,842375173,1330,1330,1330,1330,0
20240304,173800,842375173,1330,1330,1330,1330,0
20240304,173700,842375173,1330,1330,1330,1330,0
20240304,173600,842375173,1330,1330,1330,1330,0
20240304,173500,842375173,1330,1330,1330,1330,0
20240304,173400,842375173,1330,1330,1330,1330,0
20240304,173300,842375173,1330,1330,1330,1330,0
20240304,173200,842375173,1330,1330,1330,1330,0
20240304,173100,842375173,1330,1330,1330,1330,0
20240304,173000,842375173,1330,1330,1330,1330,0
20240304,172900,842375173,1330,1330,1330,1330,0
20240304,172800,842375173,1330,1330,1330,1330,0
20240304,172700,842375173,1330,1330,1330,1330,0
20240304,172600,842375173,1330,1330,1330,1330,0
20240304,172500,842375173,1330,1330,1330,1330,18440
20240304,172400,842375173,1330,1330,1330,1330,0
20240304,172300,842375173,1330,1330,1330,1330,0
20240304,172200,842375173,1330,1330,1330,1330,0
20240304,172100,842375173,1330,1330,1330,1330,0
20240304,172000,842375173,1330,1330,1330,1330,0
20240304,171900,842375173,1330,1330,1330,1330,0
20240304,171800,842375173,1330,1330,1330,1330,0
20240304,171700,842375173,1330,1330,1330,1330,0
20240304,171600,842375173,1330,1330,1330,1330,0
20240304,171500,842375173,1330,1330,1330,1330,0
20240304,171400,842375173,1330,1330,1330,1330,0
20240304,171300,842375173,1330,1330,1330,1330,0
20240304,171200,842375173,1330,1330,1330,1330,0
20240304,171100,842375173,1330,1330,1330,1330,0
20240304,171000,842375173,1330,1330,1330,1330,0
20240304,170900,842375173,1330,1330,1330,1330,0
20240304,170800,842375173,1330,1330,1330,1330,0
20240304,170700,842375173,1330,1330,1330,1330,0
20240304,170600,842375173,1330,1330,1330,1330,0
20240304,170500,842375173,1330,1330,1330,1330,0
20240304,170400,842375173,1330,1330,1330,1330,0
20240304,170300,842375173,1330,1330,1330,1330,0
20240304,170200,842375173,1330,1330,1330,1330,0
20240304,170100,842375173,1330,1330,1330,1330,0
20240304,170000,842375173,1330,1330,1330,1330,0
20240304,165900,842375173,1330,1330,1330,1330,0
20240304,165800,842375173,1330,1330,1330,1330,0
20240304,165700,842375173,1330,1330,1330,1330,0
20240304,165600,842375173,1330,1330,1330,1330,0
20240304,165500,842375173,1330,1330,1330,1330,18440
20240304,165400,842375173,1330,1330,1330,1330,0
20240304,165300,842375173,1330,1330,1330,1330,0
20240304,165200,842375173,1330,1330,1330,1330,0
20240304,165100,842375173,1330,1330,1330,1330,0
20240304,165000,842375173,1330,1330,1330,1330,0
20240304,164900,842375173,1330,1330,1330,1330,0
20240304,164800,842375173,1330,1330,1330,1330,0
20240304,164700,842375173,1330,1330,1330,1330,0
20240304,164600,842375173,1330,1330,1330,1330,0
20240304,164500,842375173,1330,1330,1330,1330,0
20240304,164400,842375173,1330,1330,1330,1330,0
20240304,164300,842375173,1330,1330,1330,1330,0
20240304,164200,842375173,1330,1330,1330,1330,0
20240304,164100,842375173,1330,1330,1330,1330,0
20240304,164000,842375173,1330,1330,1330,1330,0
20240304,163900,842375173,1330,1330,1330,1330,0
20240304,163800,842375173,1330,1330,1330,1330,0
20240304,163700,842375173,1330,1330,1330,1330,0
20240304,163600,842375173,1330,1330,1330,1330,0
20240304,163500,842375173,1330,1330,1330,1330,0
20240304,163400,842375173,1330,1330,1330,1330,0
20240304,163300,842375173,1330,1330,1330,1330,0
20240304,163200,842375173,1330,1330,1330,1330,0
20240304,163100,842375173,1330,1330,1330,1330,0
20240304,163000,842375173,1330,1330,1330,1330,0
20240304,162900,842375173,1330,1330,1330,1330,0
20240304,162800,842375173,1330,1330,1330,1330,0
20240304,162700,842375173,1330,1330,1330,1330,0
20240304,162600,842375173,1330,1330,1330,1330,0
20240304,162500,842375173,1330,1330,1330,1330,18440
20240304,162400,842375173,1330,1330,1330,1330,0
20240304,162300,842375173,1330,1330,1330,1330,0
20240304,162200,842375173,1330,1330,1330,1330,0
20240304,162100,842375173,1330,1330,1330,1330,0
20240304,162000,842375173,1330,1330,1330,1330,0
20240304,161900,842375173,1330,1330,1330,1330,0
20240304,161800,842375173,1330,1330,1330,1330,0
20240304,161700,842375173,1330,1330,1330,1330,0
20240304,161600,842375173,1330,1330,1330,1330,0
20240304,161500,842375173,1330,1330,1330,1330,0
20240304,161400,842375173,1330,1330,1330,1330,0
20240304,161300,842375173,1330,1330,1330,1330,0
20240304,161200,842375173,1330,1330,1330,1330,0
20240304,161100,842375173,1330,1330,1330,1330,0
20240304,161000,842375173,1330,1330,1330,1330,0
20240304,160900,842375173,1330,1330,1330,1330,0
20240304,160800,842375173,1330,1330,1330,1330,0
20240304,160700,842375173,1330,1330,1330,1330,0
20240304,160600,842375173,1330,1330,1330,1330,0
20240304,160500,842375173,1330,1330,1330,1330,0
20240304,160400,842375173,1330,1330,1330,1330,0
20240304,160300,842375173,1330,1330,1330,1330,0
20240304,160200,842375173,1330,1330,1330,1330,0
20240304,160100,842375173,1330,1330,1330,1330,0
20240304,160000,842375173,1330,1330,1330,1330,0
20240304,155900,842375173,1330,1330,1330,1330,0
20240304,155800,842375173,1330,1330,1330,1330,0
20240304,155700,842375173,1330,1330,1330,1330,0
20240304,155600,842375173,1330,1330,1330,1330,0
20240304,155500,842375173,1330,1330,1330,1330,18440
20240304,155400,842375173,1330,1330,1330,1330,0
20240304,155300,842375173,1330,1330,1330,1330,0
20240304,155200,842375173,1330,1330,1330,1330,0
20240304,155100,842375173,1330,1330,1330,1330,0
20240304,155000,842375173,1330,1330,1330,1330,0
20240304,154900,842375173,1330,1330,1330,1330,0
20240304,154800,842375173,1330,1330,1330,1330,0
20240304,154700,842375173,1330,1330,1330,1330,0
20240304,154600,842375173,1330,1330,1330,1330,0
20240304,154500,842375173,1330,1330,1330,1330,0
20240304,154400,842375173,1330,1330,1330,1330,0
20240304,154300,842375173,1330,1330,1330,1330,0
20240304,154200,842375173,1330,1330,1330,1330,0
20240304,154100,842375173,1330,1330,1330,1330,0
20240304,154000,842375173,1330,1330,1330,1330,0
20240304,153900,842375173,1330,1330,1330,1330,0
20240304,153800,842375173,1330,1330,1330,1330,0
20240304,153700,842375173,1330,1330,1330,1330,0
20240304,153600,842375173,1330,1330,1330,1330,0
20240304,153500,842375173,1330,1330,1330,1330,0
20240304,153400,842375173,1330,1330,1330,1330,0
20240304,153300,842375173,1330,1330,1330,1330,0
20240304,153200,842375173,1330,1330,1330,1330,0
20240304,153100,842375173,1330,1330,1330,1330,0
20240304,153000,842375173,1330,1330,1330,1330,18440
20240304,152900,817849973,1334,1334,1334,1334,0
20240304,152800,817849973,1334,1334,1334,1334,0
20240304,152700,817849973,1334,1334,1334,1334,0
20240304,152600,817849973,1334,1334,1334,1334,0
20240304,152500,817849973,1334,1334,1334,1334,0
20240304,152400,817849973,1334,1334,1334,1334,0
20240304,152300,817849973,1334,1334,1334,1334,0
20240304,152200,817849973,1334,1334,1334,1334,0
20240304,152100,817849973,1334,1334,1334,1334,0
20240304,152000,817849973,1334,1334,1334,1334,0
20240304,151900,817849973,1334,1335,1335,1330,2775
20240304,151800,814151540,1335,1335,1335,1335,40
20240304,151700,814098140,1335,1335,1335,1335,10
20240304,151600,814084790,1336,1336,1336,1336,0
20240304,151500,814084790,1336,1336,1336,1336,643
20240304,151400,813225742,1336,1336,1336,1336,1
20240304,151300,813224406,1330,1330,1330,1330,1432
20240304,151200,811319846,1330,1329,1330,1329,201
20240304,151100,811052716,1325,1330,1330,1325,3600
20240304,151000,806275792,1330,1330,1330,1330,201
20240304,150900,806008462,1336,1336,1336,1336,0
20240304,150800,806008462,1336,1336,1336,1336,100
20240304,150700,805874862,1336,1329,1336,1329,350
20240304,150600,805407962,1337,1329,1337,1329,501
20240304,150500,804742125,1337,1329,1337,1324,3201
20240304,150400,800496005,1338,1338,1338,1338,0
20240304,150300,800496005,1338,1328,1338,1328,3441
20240304,150200,795905055,1328,1326,1328,1326,243
20240304,150100,795582815,1326,1326,1326,1326,1241
20240304,150000,793937249,1326,1323,1326,1323,1376
20240304,145900,792116593,1326,1327,1327,1324,6180
20240304,145800,783926637,1331,1331,1331,1331,1
20240304,145700,783925306,1334,1328,1335,1326,2001
20240304,145600,781270698,1335,1335,1335,1335,1
20240304,145500,781269363,1328,1335,1335,1327,1701
20240304,145400,779000028,1327,1329,1335,1327,4186
20240304,145300,773442200,1335,1330,1335,1328,2552
20240304,145200,770050690,1335,1330,1335,1330,593
20240304,145100,769261585,1335,1335,1335,1335,10
20240304,145000,769248235,1335,1335,1335,1335,1
20240304,144900,769246900,1329,1331,1331,1329,5412
20240304,144800,762051770,1335,1331,1335,1331,941
20240304,144700,760795875,1335,1335,1335,1335,14
20240304,144600,760777185,1335,1335,1335,1335,1
20240304,144500,760775850,1330,1335,1335,1330,2622
20240304,144400,757285049,1335,1335,1335,1335,1303
20240304,144300,755545544,1335,1333,1335,1333,2021
20240304,144200,752851539,1335,1333,1335,1333,2
20240304,144100,752848871,1335,1335,1335,1335,201
20240304,144000,752580536,1333,1330,1333,1330,2704
20240304,143900,748982722,1330,1330,1330,1329,2103
20240304,143800,746187545,1330,1328,1330,1328,332
20240304,143700,745746367,1329,1329,1329,1329,58
20240304,143600,745669285,1328,1329,1329,1328,2005
20240304,143500,743006640,1329,1329,1329,1329,582
20240304,143400,742233162,1330,1330,1330,1330,53
20240304,143300,742162672,1330,1330,1330,1330,19
20240304,143200,742137402,1330,1333,1333,1330,428
20240304,143100,741568159,1329,1329,1329,1329,0
20240304,143000,741568159,1329,1329,1329,1329,0
20240304,142900,741568159,1329,1333,1333,1329,5481
20240304,142800,734276745,1333,1332,1333,1332,165
20240304,142700,734056945,1332,1333,1333,1332,3829
20240304,142600,728956158,1336,1333,1336,1333,501
20240304,142500,728288322,1332,1332,1332,1332,0
20240304,142400,728288322,1332,1332,1332,1332,40
20240304,142300,728235042,1338,1338,1338,1338,1
20240304,142200,728233704,1332,1338,1338,1332,6005
20240304,142100,720228509,1337,1338,1338,1337,23
20240304,142000,720197754,1337,1337,1337,1337,12
20240304,141900,720181710,1338,1338,1338,1338,280
20240304,141800,719807070,1338,1338,1338,1338,20
20240304,141700,719780310,1339,1339,1339,1339,0
20240304,141600,719780310,1339,1339,1339,1339,200
20240304,141500,719512510,1340,1340,1340,1340,0
20240304,141400,719512510,1340,1340,1340,1340,18
20240304,141300,719488390,1344,1344,1344,1344,0
20240304,141200,719488390,1344,1344,1344,1344,0
20240304,141100,719488390,1344,1344,1344,1344,0
20240304,141000,719488390,1344,1344,1344,1344,0
20240304,140900,719488390,1344,1335,1344,1335,2
20240304,140800,719485711,1344,1334,1344,1334,2
20240304,140700,719483033,1344,1335,1344,1334,15
20240304,140600,719463002,1334,1344,1344,1334,2
20240304,140500,719460324,1334,1334,1334,1334,300
20240304,140400,719060124,1334,1334,1334,1334,0
20240304,140300,719060124,1334,1345,1345,1334,5
20240304,140200,719053422,1334,1345,1345,1334,12
20240304,140100,719037293,1335,1336,1336,1335,2
20240304,140000,719034622,1345,1345,1345,1345,0
20240304,135900,719034622,1345,1345,1345,1345,0
20240304,135800,719034622,1345,1345,1345,1345,10
20240304,135700,719021172,1345,1345,1345,1345,10
20240304,135600,719007722,1345,1345,1345,1345,30
20240304,135500,718967372,1345,1340,1345,1340,3342
20240304,135400,714472940,1333,1340,1340,1333,2500
20240304,135300,711138503,1345,1345,1345,1345,30
20240304,135200,711098153,1345,1345,1345,1345,0
20240304,135100,711098153,1345,1345,1345,1345,0
20240304,135000,711098153,1345,1345,1345,1345,5
20240304,134900,711091428,1345,1342,1345,1342,51
20240304,134800,711022983,1345,1345,1345,1345,0
20240304,134700,711022983,1345,1345,1345,1345,0
20240304,134600,711022983,1345,1345,1345,1345,18
20240304,134500,710998773,1345,1345,1345,1345,18
20240304,134400,710974563,1345,1344,1345,1344,21
20240304,134300,710946320,1340,1340,1340,1340,1971
20240304,134200,708305180,1340,1340,1340,1340,0
20240304,134100,708305180,1340,1340,1340,1340,0
20240304,134000,708305180,1340,1340,1340,1340,1
20240304,133900,708303840,1340,1340,1340,1340,0
20240304,133800,708303840,1340,1340,1340,1340,1
20240304,133700,708302500,1334,1338,1338,1334,8000
20240304,133600,697623885,1348,1348,1348,1348,0
20240304,133500,697623885,1348,1347,1348,1347,100
20240304,133400,697489089,1346,1346,1346,1346,590
20240304,133300,696694949,1345,1342,1345,1342,3716
20240304,133200,691698552,1342,1342,1342,1342,1
20240304,133100,691697210,1336,1336,1336,1336,0
20240304,133000,691697210,1336,1342,1342,1336,101
20240304,132900,691561674,1342,1342,1342,1342,1
20240304,132800,691560332,1336,1336,1336,1336,500
20240304,132700,690892332,1336,1337,1337,1336,3550
20240304,132600,686148930,1337,1341,1341,1337,140
20240304,132500,685961742,1341,1341,1341,1341,6
20240304,132400,685953696,1341,1341,1341,1341,2200
20240304,132300,683003496,1341,1341,1341,1341,0
20240304,132200,683003496,1341,1341,1341,1341,0
20240304,132100,683003496,1341,1341,1341,1341,0
20240304,132000,683003496,1341,1340,1341,1336,506
20240304,131900,682327310,1341,1341,1341,1341,140
20240304,131800,682139570,1341,1341,1341,1341,0
20240304,131700,682139570,1341,1340,1341,1340,7
20240304,131600,682130189,1341,1341,1341,1341,0
20240304,131500,682130189,1341,1341,1341,1341,0
20240304,131400,682130189,1341,1341,1341,1341,10
20240304,131300,682116779,1342,1342,1342,1342,0
20240304,131200,682116779,1342,1342,1342,1342,0
20240304,131100,682116779,1342,1341,1342,1341,13
20240304,131000,682099339,1341,1342,1342,1341,10
20240304,130900,682085926,1341,1341,1341,1341,2
20240304,130800,682083244,1341,1341,1341,1341,0
20240304,130700,682083244,1341,1341,1341,1341,80
20240304,130600,681975964,1341,1341,1341,1341,0
20240304,130500,681975964,1341,1341,1341,1341,745
20240304,130400,680976919,1341,1341,1341,1341,0
20240304,130300,680976919,1341,1341,1341,1341,0
20240304,130200,680976919,1341,1341,1341,1341,51
20240304,130100,680908528,1337,1338,1338,1337,4871
20240304,130000,674395363,1341,1341,1341,1341,113
20240304,125900,674243830,1341,1341,1341,1341,0
20240304,125800,674243830,1341,1340,1341,1340,23
20240304,125700,674212989,1338,1338,1338,1338,616
20240304,125600,673388781,1338,1339,1339,1338,561
20240304,125500,672638143,1339,1340,1340,1339,1160
20240304,125400,671084862,1341,1341,1341,1341,0
20240304,125300,671084862,1341,1341,1341,1341,710
20240304,125200,670132752,1342,1342,1342,1342,0
20240304,125100,670132752,1342,1342,1342,1342,1
20240304,125000,670131410,1339,1339,1339,1339,326
20240304,124900,669694896,1339,1339,1339,1339,891
20240304,124800,668501847,1341,1341,1341,1341,104
20240304,124700,668362383,1339,1339,1339,1339,42
20240304,124600,668306145,1341,1340,1341,1340,11
20240304,124500,668291404,1340,1340,1340,1340,0
20240304,124400,668291404,1340,1341,1341,1340,5
20240304,124300,668284703,1339,1340,1340,1339,467
20240304,124200,667659379,1341,1340,1341,1340,123
20240304,124100,667494536,1341,1341,1341,1341,100
20240304,124000,667360436,1341,1341,1341,1341,4
20240304,123900,667355072,1341,1341,1341,1341,0
20240304,123800,667355072,1341,1341,1341,1341,0
20240304,123700,667355072,1341,1341,1341,1341,0
20240304,123600,667355072,1341,1341,1341,1339,2294
20240304,123500,664283367,1341,1341,1341,1341,62
20240304,123400,664200225,1341,1340,1341,1340,375
20240304,123300,663697375,1340,1342,1342,1340,190
20240304,123200,663442645,1344,1344,1344,1344,0
20240304,123100,663442645,1344,1344,1344,1344,0
20240304,123000,663442645,1344,1344,1344,1344,0
20240304,122900,663442645,1344,1339,1344,1339,6
20240304,122800,663434606,1344,1344,1344,1344,0
20240304,122700,663434606,1344,1344,1344,1344,0
20240304,122600,663434606,1344,1344,1344,1344,0
20240304,122500,663434606,1344,1344,1344,1344,0
20240304,122400,663434606,1344,1337,1344,1337,1393
20240304,122300,661563818,1344,1344,1344,1344,30
20240304,122200,661523498,1345,1345,1345,1345,0
20240304,122100,661523498,1345,1345,1345,1345,1
20240304,122000,661522153,1344,1344,1344,1344,0
20240304,121900,661522153,1344,1344,1344,1344,1300
20240304,121800,659774953,1344,1344,1344,1344,0
20240304,121700,659774953,1344,1344,1344,1344,955
20240304,121600,658491433,1344,1344,1344,1344,0
20240304,121500,658491433,1344,1337,1344,1337,592
20240304,121400,657699229,1344,1344,1344,1344,0
20240304,121300,657699229,1344,1344,1344,1344,0
20240304,121200,657699229,1344,1344,1344,1344,36
20240304,121100,657650845,1344,1344,1344,1344,0
20240304,121000,657650845,1344,1344,1344,1344,0
20240304,120900,657650845,1344,1344,1344,1344,0
20240304,120800,657650845,1344,1340,1344,1340,1000
20240304,120700,656310060,1340,1339,1340,1339,500
20240304,120600,655640063,1340,1339,1340,1338,30
20240304,120500,655599895,1338,1338,1338,1338,4
20240304,120400,655594543,1340,1340,1340,1340,0
20240304,120300,655594543,1340,1340,1340,1340,0
20240304,120200,655594543,1340,1340,1340,1340,0
20240304,120100,655594543,1340,1340,1340,1340,50
20240304,120000,655527543,1340,1340,1340,1340,0
20240304,115900,655527543,1340,1340,1340,1340,1
20240304,115800,655526203,1336,1336,1336,1336,147
20240304,115700,655329811,1336,1336,1336,1330,2446
20240304,115600,652064999,1336,1336,1336,1336,200
20240304,115500,651797799,1336,1336,1336,1336,175
20240304,115400,651563999,1344,1344,1344,1344,0
20240304,115300,651563999,1344,1344,1344,1344,0
20240304,115200,651563999,1344,1344,1344,1344,0
20240304,115100,651563999,1344,1344,1344,1344,0
20240304,115000,651563999,1344,1344,1344,1344,612
20240304,114900,650741471,1344,1337,1344,1337,30
20240304,114800,650701214,1337,1337,1337,1337,954
20240304,114700,649425716,1345,1345,1345,1345,100
20240304,114600,649291216,1345,1345,1345,1345,0
20240304,114500,649291216,1345,1337,1345,1337,8966
20240304,114400,637281385,1337,1337,1337,1337,260
20240304,114300,636933765,1337,1337,1337,1337,101
20240304,114200,636798728,1336,1336,1337,1336,965
20240304,114100,635508988,1330,1336,1336,1330,2148
20240304,114000,632651836,1335,1336,1336,1335,346
20240304,113900,632189880,1336,1336,1336,1336,534
20240304,113800,631476456,1336,1336,1336,1336,0
20240304,113700,631476456,1336,1336,1336,1336,300
20240304,113600,631075656,1336,1335,1336,1329,505
20240304,113500,630401504,1336,1335,1336,1335,112
20240304,113400,630251983,1335,1330,1335,1330,3537
20240304,113300,625541958,1330,1332,1332,1330,133
20240304,113200,625365062,1331,1331,1332,1331,726
20240304,113100,624398755,1331,1329,1331,1329,714
20240304,113000,623449845,1329,1329,1329,1329,200
20240304,112900,623184045,1329,1329,1331,1326,2449
20240304,112800,619934512,1332,1332,1332,1332,6
20240304,112700,619926520,1332,1332,1332,1332,10
20240304,112600,619913200,1332,1332,1332,1332,20
20240304,112500,619886560,1332,1327,1332,1327,2902
20240304,112400,616034276,1326,1326,1326,1326,1802
20240304,112300,613644824,1321,1321,1321,1321,1288
20240304,112200,611943376,1326,1326,1326,1326,1060
20240304,112100,610537816,1321,1321,1321,1321,3601
20240304,112000,605780895,1325,1320,1326,1320,151
20240304,111900,605580775,1327,1327,1327,1327,2610
20240304,111800,602117305,1328,1317,1328,1314,2511
20240304,111700,598811085,1314,1331,1331,1311,33216
20240304,111600,554916422,1338,1338,1338,1338,51
20240304,111500,554848184,1330,1332,1338,1330,3590
20240304,111400,550070543,1339,1339,1339,1339,1
20240304,111300,550069204,1330,1334,1334,1330,7000
20240304,111200,540756193,1339,1339,1339,1339,0
20240304,111100,540756193,1339,1339,1339,1339,15
20240304,111000,540736108,1328,1336,1339,1328,8156
20240304,110900,529888259,1336,1334,1336,1331,4450
20240304,110800,523963702,1335,1339,1339,1335,702
20240304,110700,523026528,1334,1337,1339,1333,1901
20240304,110600,520484388,1338,1335,1338,1334,10063
20240304,110500,507024323,1338,1338,1338,1338,2
20240304,110400,507021647,1335,1335,1335,1335,1
20240304,110300,507020312,1339,1339,1339,1335,102
20240304,110200,506883738,1335,1335,1335,1335,22
20240304,110100,506854368,1335,1336,1336,1335,184
20240304,110000,506608568,1336,1336,1336,1336,520
20240304,105900,505913848,1336,1336,1336,1336,21
20240304,105800,505885792,1336,1332,1336,1330,3859
20240304,105700,500751981,1335,1336,1336,1330,36147
20240304,105600,452571199,1336,1340,1340,1336,12993
20240304,105500,435197478,1346,1346,1346,1346,500
20240304,105400,434524478,1344,1344,1344,1344,1500
20240304,105300,432508478,1338,1340,1340,1338,6660
20240304,105200,423595191,1340,1340,1340,1340,0
20240304,105100,423595191,1340,1340,1340,1340,0
20240304,105000,423595191,1340,1340,1340,1340,10
20240304,104900,423581791,1340,1343,1349,1340,6835
20240304,104800,414417882,1343,1346,1346,1343,1179
20240304,104700,412833259,1351,1351,1351,1351,6
20240304,104600,412825153,1351,1351,1351,1351,1
20240304,104500,412823802,1347,1347,1347,1347,300
20240304,104400,412419702,1352,1352,1352,1352,0
20240304,104300,412419702,1352,1352,1352,1352,4
20240304,104200,412414294,1348,1349,1349,1348,337
20240304,104100,411959918,1352,1351,1352,1349,1986
20240304,104000,409280141,1357,1357,1357,1357,3000
20240304,103900,405209141,1357,1352,1357,1352,4
20240304,103800,405203728,1357,1357,1357,1357,200
20240304,103700,404932328,1357,1353,1357,1353,9
20240304,103600,404920147,1353,1353,1353,1352,507
20240304,103500,404234248,1357,1357,1357,1357,0
20240304,103400,404234248,1357,1357,1357,1357,0
20240304,103300,404234248,1357,1357,1357,1357,500
20240304,103200,403555748,1357,1357,1357,1353,1953
20240304,103100,400905727,1357,1357,1357,1357,1000
20240304,103000,399548727,1357,1357,1357,1357,0
20240304,102900,399548727,1357,1356,1357,1356,772
20240304,102800,398501796,1356,1355,1356,1354,4550
20240304,102700,392336592,1355,1353,1355,1353,553
20240304,102600,391588328,1353,1353,1353,1353,1
20240304,102500,391586975,1352,1349,1352,1349,7545
20240304,102400,381389133,1350,1349,1351,1349,44
20240304,102300,381329760,1349,1348,1349,1348,988
20240304,102200,379997930,1348,1347,1348,1347,2400
20240304,102100,376762781,1343,1343,1343,1343,1
20240304,102000,376761438,1348,1348,1348,1347,293
20240304,101900,376366476,1348,1348,1348,1348,1
20240304,101800,376365128,1340,1340,1344,1339,2046
20240304,101700,373623985,1342,1343,1343,1341,1874
20240304,101600,371110514,1349,1350,1350,1349,1007
20240304,101500,369751070,1350,1344,1350,1344,3427
20240304,101400,365130732,1344,1344,1344,1344,0
20240304,101300,365130732,1344,1344,1344,1344,0
20240304,101200,365130732,1344,1344,1344,1344,155
20240304,101100,364922412,1344,1344,1344,1344,1
20240304,101000,364921068,1344,1344,1344,1344,0
20240304,100900,364921068,1344,1344,1344,1340,1872
20240304,100800,362412067,1344,1344,1344,1344,206
20240304,100700,362135203,1344,1344,1344,1344,1
20240304,100600,362133859,1344,1344,1344,1344,550
20240304,100500,361394659,1344,1344,1344,1344,1
20240304,100400,361393315,1344,1344,1344,1341,511
20240304,100300,360708031,1341,1342,1342,1341,13
20240304,100200,360690594,1342,1342,1342,1342,212
20240304,100100,360406090,1343,1344,1344,1341,697
20240304,100000,359470757,1340,1342,1342,1340,6211
20240304,095900,351144294,1341,1342,1342,1341,313
20240304,095800,350724428,1341,1341,1341,1341,0
20240304,095700,350724428,1341,1341,1345,1340,941
20240304,095600,349462282,1345,1344,1345,1344,225
20240304,095500,349159690,1340,1340,1340,1340,3735
20240304,095400,344154790,1340,1340,1340,1340,976
20240304,095300,342846950,1340,1339,1340,1339,584
20240304,095200,342064435,1340,1345,1345,1340,30
20240304,095100,342024195,1338,1338,1338,1338,1000
20240304,095000,340686195,1337,1340,1346,1336,8193
20240304,094900,329708270,1346,1346,1346,1346,1
20240304,094800,329706924,1338,1344,1345,1338,17153
20240304,094700,306702756,1343,1340,1343,1340,123
20240304,094600,306537774,1340,1340,1340,1339,3630
20240304,094500,301673624,1343,1343,1343,1343,110
20240304,094400,301525894,1344,1338,1344,1338,265
20240304,094300,301170798,1338,1334,1338,1334,3072
20240304,094200,297062826,1338,1344,1344,1334,6987
20240304,094100,287716942,1344,1344,1344,1339,9669
20240304,094000,274755802,1344,1344,1344,1341,878
20240304,093900,273576870,1340,1338,1340,1338,1613
20240304,093800,271418664,1338,1346,1351,1338,34504
20240304,093700,225115273,1351,1350,1351,1345,10668
20240304,093600,210753315,1349,1355,1355,1349,3234
20240304,093500,206387874,1350,1356,1356,1350,22
20240304,093400,206358148,1352,1354,1356,1352,576
20240304,093300,205577246,1353,1354,1354,1353,30
20240304,093200,205536646,1357,1357,1357,1357,0
20240304,093100,205536646,1357,1357,1357,1357,1305
20240304,093000,203765761,1357,1351,1357,1350,132
20240304,092900,203586986,1349,1349,1349,1349,154
20240304,092800,203379240,1357,1357,1357,1357,11
20240304,092700,203364313,1349,1351,1351,1348,4629
20240304,092600,197120386,1350,1352,1352,1350,3001
20240304,092500,193067836,1357,1351,1357,1351,836
20240304,092400,191933540,1357,1357,1357,1357,1582
20240304,092300,189786766,1357,1357,1357,1357,2005
20240304,092200,187065981,1357,1357,1357,1350,75
20240304,092100,186964689,1357,1357,1357,1357,1
20240304,092000,186963332,1349,1349,1349,1349,0
20240304,091900,186963332,1349,1352,1356,1349,10544
20240304,091800,172709212,1352,1350,1352,1350,802
20240304,091700,171625710,1350,1355,1355,1350,1515
20240304,091600,169578546,1355,1355,1355,1352,246
20240304,091500,169245246,1355,1352,1355,1352,473
20240304,091400,168605340,1353,1353,1354,1349,3103
20240304,091300,164408424,1352,1353,1353,1349,1706
20240304,091200,162102534,1345,1350,1350,1345,6400
20240304,091100,153478954,1348,1367,1367,1348,3047
20240304,091000,149360874,1367,1367,1367,1367,47
20240304,090900,149296625,1367,1362,1367,1362,1184
20240304,090800,147682542,1363,1350,1363,1350,242
20240304,090700,147355673,1347,1347,1347,1344,3454
20240304,090600,142708452,1347,1352,1352,1345,540
20240304,090500,141981363,1353,1350,1353,1341,20044
20240304,090400,115048265,1350,1362,1362,1349,20592
20240304,090300,87191067,1363,1368,1368,1360,2682
20240304,090200,83541280,1368,1367,1368,1367,1520
20240304,090100,81463427,1360,1356,1370,1356,16941
20240304,090000,58350536,1356,1359,1360,1356,42940