stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190300,751968028,956,956,956,956,4304
20240305,190200,751968028,956,956,956,956,0
20240305,190100,751968028,956,956,956,956,0
20240305,190000,751968028,956,956,956,956,0
20240305,185900,751968028,956,956,956,956,0
20240305,185800,751968028,956,956,956,956,0
20240305,185700,751968028,956,956,956,956,0
20240305,185600,751968028,956,956,956,956,0
20240305,185500,751968028,956,956,956,956,0
20240305,185400,751968028,956,956,956,956,0
20240305,185300,751968028,956,956,956,956,0
20240305,185200,751968028,956,956,956,956,0
20240305,185100,751968028,956,956,956,956,0
20240305,185000,751968028,956,956,956,956,0
20240305,184900,751968028,956,956,956,956,0
20240305,184800,751968028,956,956,956,956,0
20240305,184700,751968028,956,956,956,956,0
20240305,184600,751968028,956,956,956,956,0
20240305,184500,751968028,956,956,956,956,0
20240305,184400,751968028,956,956,956,956,0
20240305,184300,751968028,956,956,956,956,0
20240305,184200,751968028,956,956,956,956,0
20240305,184100,751968028,956,956,956,956,0
20240305,184000,751968028,956,956,956,956,0
20240305,183900,751968028,956,956,956,956,0
20240305,183800,751968028,956,956,956,956,0
20240305,183700,751968028,956,956,956,956,0
20240305,183600,751968028,956,956,956,956,0
20240305,183500,751968028,956,956,956,956,0
20240305,183400,751968028,956,956,956,956,0
20240305,183300,751968028,956,956,956,956,4304
20240305,183200,751968028,956,956,956,956,0
20240305,183100,751968028,956,956,956,956,0
20240305,183000,751968028,956,956,956,956,0
20240305,182900,751968028,956,956,956,956,0
20240305,182800,751968028,956,956,956,956,0
20240305,182700,751968028,956,956,956,956,0
20240305,182600,751968028,956,956,956,956,0
20240305,182500,751968028,956,956,956,956,0
20240305,182400,751968028,956,956,956,956,0
20240305,182300,751968028,956,956,956,956,0
20240305,182200,751968028,956,956,956,956,0
20240305,182100,751968028,956,956,956,956,0
20240305,182000,751968028,956,956,956,956,0
20240305,181900,751968028,956,956,956,956,0
20240305,181800,751968028,956,956,956,956,0
20240305,181700,751968028,956,956,956,956,0
20240305,181600,751968028,956,956,956,956,0
20240305,181500,751968028,956,956,956,956,0
20240305,181400,751968028,956,956,956,956,0
20240305,181300,751968028,956,956,956,956,0
20240305,181200,751968028,956,956,956,956,0
20240305,181100,751968028,956,956,956,956,0
20240305,181000,751968028,956,956,956,956,0
20240305,180900,751968028,956,956,956,956,0
20240305,180800,751968028,956,956,956,956,0
20240305,180700,751968028,956,956,956,956,0
20240305,180600,751968028,956,956,956,956,0
20240305,180500,751968028,956,956,956,956,0
20240305,180400,751968028,956,956,956,956,0
20240305,180300,751968028,956,956,956,956,4304
20240305,180200,751968028,956,956,956,956,0
20240305,180100,751968028,956,956,956,956,0
20240305,180000,751968028,956,956,956,956,0
20240305,175900,751968028,956,956,956,956,0
20240305,175800,751968028,956,956,956,956,0
20240305,175700,751968028,956,956,956,956,0
20240305,175600,751968028,956,956,956,956,0
20240305,175500,751968028,956,956,956,956,0
20240305,175400,751968028,956,956,956,956,0
20240305,175300,751968028,956,956,956,956,0
20240305,175200,751968028,956,956,956,956,0
20240305,175100,751968028,956,956,956,956,0
20240305,175000,751968028,956,956,956,956,0
20240305,174900,751968028,956,956,956,956,0
20240305,174800,751968028,956,956,956,956,0
20240305,174700,751968028,956,956,956,956,0
20240305,174600,751968028,956,956,956,956,0
20240305,174500,751968028,956,956,956,956,0
20240305,174400,751968028,956,956,956,956,0
20240305,174300,751968028,956,956,956,956,0
20240305,174200,751968028,956,956,956,956,0
20240305,174100,751968028,956,956,956,956,0
20240305,174000,751968028,956,956,956,956,0
20240305,173900,751968028,956,956,956,956,0
20240305,173800,751968028,956,956,956,956,0
20240305,173700,751968028,956,956,956,956,0
20240305,173600,751968028,956,956,956,956,0
20240305,173500,751968028,956,956,956,956,0
20240305,173400,751968028,956,956,956,956,0
20240305,173300,751968028,956,956,956,956,4304
20240305,173200,751968028,956,956,956,956,0
20240305,173100,751968028,956,956,956,956,0
20240305,173000,751968028,956,956,956,956,0
20240305,172900,751968028,956,956,956,956,0
20240305,172800,751968028,956,956,956,956,0
20240305,172700,751968028,956,956,956,956,0
20240305,172600,751968028,956,956,956,956,0
20240305,172500,751968028,956,956,956,956,0
20240305,172400,751968028,956,956,956,956,0
20240305,172300,751968028,956,956,956,956,0
20240305,172200,751968028,956,956,956,956,0
20240305,172100,751968028,956,956,956,956,0
20240305,172000,751968028,956,956,956,956,0
20240305,171900,751968028,956,956,956,956,0
20240305,171800,751968028,956,956,956,956,0
20240305,171700,751968028,956,956,956,956,0
20240305,171600,751968028,956,956,956,956,0
20240305,171500,751968028,956,956,956,956,0
20240305,171400,751968028,956,956,956,956,0
20240305,171300,751968028,956,956,956,956,0
20240305,171200,751968028,956,956,956,956,0
20240305,171100,751968028,956,956,956,956,0
20240305,171000,751968028,956,956,956,956,0
20240305,170900,751968028,956,956,956,956,0
20240305,170800,751968028,956,956,956,956,0
20240305,170700,751968028,956,956,956,956,0
20240305,170600,751968028,956,956,956,956,0
20240305,170500,751968028,956,956,956,956,0
20240305,170400,751968028,956,956,956,956,0
20240305,170300,751968028,956,956,956,956,4304
20240305,170200,751968028,956,956,956,956,0
20240305,170100,751968028,956,956,956,956,0
20240305,170000,751968028,956,956,956,956,0
20240305,165900,751968028,956,956,956,956,0
20240305,165800,751968028,956,956,956,956,0
20240305,165700,751968028,956,956,956,956,0
20240305,165600,751968028,956,956,956,956,0
20240305,165500,751968028,956,956,956,956,0
20240305,165400,751968028,956,956,956,956,0
20240305,165300,751968028,956,956,956,956,0
20240305,165200,751968028,956,956,956,956,0
20240305,165100,751968028,956,956,956,956,0
20240305,165000,751968028,956,956,956,956,0
20240305,164900,751968028,956,956,956,956,0
20240305,164800,751968028,956,956,956,956,0
20240305,164700,751968028,956,956,956,956,0
20240305,164600,751968028,956,956,956,956,0
20240305,164500,751968028,956,956,956,956,0
20240305,164400,751968028,956,956,956,956,0
20240305,164300,751968028,956,956,956,956,0
20240305,164200,751968028,956,956,956,956,0
20240305,164100,751968028,956,956,956,956,0
20240305,164000,751968028,956,956,956,956,0
20240305,163900,751968028,956,956,956,956,0
20240305,163800,751968028,956,956,956,956,0
20240305,163700,751968028,956,956,956,956,0
20240305,163600,751968028,956,956,956,956,0
20240305,163500,751968028,956,956,956,956,0
20240305,163400,751968028,956,956,956,956,0
20240305,163300,751968028,956,956,956,956,4304
20240305,163200,751968028,956,956,956,956,0
20240305,163100,751968028,956,956,956,956,0
20240305,163000,751968028,956,956,956,956,0
20240305,162900,751968028,956,956,956,956,0
20240305,162800,751968028,956,956,956,956,0
20240305,162700,751968028,956,956,956,956,0
20240305,162600,751968028,956,956,956,956,0
20240305,162500,751968028,956,956,956,956,0
20240305,162400,751968028,956,956,956,956,0
20240305,162300,751968028,956,956,956,956,0
20240305,162200,751968028,956,956,956,956,0
20240305,162100,751968028,956,956,956,956,0
20240305,162000,751968028,956,956,956,956,0
20240305,161900,751968028,956,956,956,956,0
20240305,161800,751968028,956,956,956,956,0
20240305,161700,751968028,956,956,956,956,0
20240305,161600,751968028,956,956,956,956,0
20240305,161500,751968028,956,956,956,956,0
20240305,161400,751968028,956,956,956,956,0
20240305,161300,751968028,956,956,956,956,0
20240305,161200,751968028,956,956,956,956,0
20240305,161100,751968028,956,956,956,956,0
20240305,161000,751968028,956,956,956,956,0
20240305,160900,751968028,956,956,956,956,0
20240305,160800,751968028,956,956,956,956,0
20240305,160700,751968028,956,956,956,956,0
20240305,160600,751968028,956,956,956,956,0
20240305,160500,751968028,956,956,956,956,0
20240305,160400,751968028,956,956,956,956,0
20240305,160300,751968028,956,956,956,956,4304
20240305,160200,751968028,956,956,956,956,0
20240305,160100,751968028,956,956,956,956,0
20240305,160000,751968028,956,956,956,956,0
20240305,155900,751968028,956,956,956,956,0
20240305,155800,751968028,956,956,956,956,0
20240305,155700,751968028,956,956,956,956,0
20240305,155600,751968028,956,956,956,956,0
20240305,155500,751968028,956,956,956,956,0
20240305,155400,751968028,956,956,956,956,0
20240305,155300,751968028,956,956,956,956,0
20240305,155200,751968028,956,956,956,956,0
20240305,155100,751968028,956,956,956,956,0
20240305,155000,751968028,956,956,956,956,0
20240305,154900,751968028,956,956,956,956,0
20240305,154800,751968028,956,956,956,956,0
20240305,154700,751968028,956,956,956,956,0
20240305,154600,751968028,956,956,956,956,0
20240305,154500,751968028,956,956,956,956,0
20240305,154400,751968028,956,956,956,956,0
20240305,154300,751968028,956,956,956,956,0
20240305,154200,751968028,956,956,956,956,0
20240305,154100,751968028,956,956,956,956,0
20240305,154000,751968028,956,956,956,956,0
20240305,153900,751968028,956,956,956,956,0
20240305,153800,751968028,956,956,956,956,0
20240305,153700,751968028,956,956,956,956,0
20240305,153600,751968028,956,956,956,956,0
20240305,153500,751968028,956,956,956,956,0
20240305,153400,751968028,956,956,956,956,0
20240305,153300,751968028,956,956,956,956,4304
20240305,153200,751968028,956,956,956,956,0
20240305,153100,751968028,956,956,956,956,0
20240305,153000,751968028,956,956,956,956,4304
20240305,152900,747853404,959,959,959,959,0
20240305,152800,747853404,959,959,959,959,0
20240305,152700,747853404,959,959,959,959,0
20240305,152600,747853404,959,959,959,959,0
20240305,152500,747853404,959,959,959,959,0
20240305,152400,747853404,959,959,959,959,0
20240305,152300,747853404,959,959,959,959,0
20240305,152200,747853404,959,959,959,959,0
20240305,152100,747853404,959,959,959,959,0
20240305,152000,747853404,959,959,959,959,0
20240305,151900,747853404,959,959,959,959,318
20240305,151800,747548442,959,958,959,956,1078
20240305,151700,746515745,958,958,958,958,204
20240305,151600,746320313,958,955,958,955,1064
20240305,151500,745301193,955,958,958,955,586
20240305,151400,744740246,958,958,958,958,53
20240305,151300,744689472,958,958,958,958,0
20240305,151200,744689472,958,955,958,955,978
20240305,151100,743755043,958,958,958,958,10
20240305,151000,743745463,959,955,959,955,122
20240305,150900,743628537,955,955,955,955,350
20240305,150800,743294287,955,955,955,955,0
20240305,150700,743294287,955,956,956,955,3777
20240305,150600,739686577,956,955,956,955,203
20240305,150500,739492609,955,957,957,955,891
20240305,150400,738640492,956,957,959,955,3705
20240305,150300,735101317,959,959,959,959,100
20240305,150200,735005417,959,959,959,959,0
20240305,150100,735005417,959,955,959,955,52
20240305,150000,734955569,955,955,955,955,200
20240305,145900,734764569,955,959,959,954,34282
20240305,145800,701979432,959,959,959,959,362
20240305,145700,701632274,959,963,963,959,527
20240305,145600,701126825,959,960,960,959,1128
20240305,145500,700044373,960,960,960,960,1300
20240305,145400,698796373,960,960,960,960,1036
20240305,145300,697801813,961,963,963,961,8
20240305,145200,697794111,963,963,963,963,240
20240305,145100,697562991,963,963,963,963,3
20240305,145000,697560102,960,960,960,960,1796
20240305,144900,695835942,960,960,960,960,0
20240305,144800,695835942,960,959,960,959,1887
20240305,144700,694026307,959,959,959,959,70
20240305,144600,693959177,959,959,959,959,7
20240305,144500,693952464,959,959,959,959,12
20240305,144400,693940956,959,959,959,959,733
20240305,144300,693238009,959,959,959,959,4
20240305,144200,693234173,958,958,958,958,0
20240305,144100,693234173,958,958,958,958,300
20240305,144000,692946773,958,958,958,958,830
20240305,143900,692151633,960,960,960,960,200
20240305,143800,691959633,960,960,960,960,53
20240305,143700,691908753,960,960,960,960,0
20240305,143600,691908753,960,960,960,960,470
20240305,143500,691457553,960,960,960,960,0
20240305,143400,691457553,960,960,960,960,1200
20240305,143300,690305553,960,960,960,960,1
20240305,143200,690304593,958,959,959,958,1200
20240305,143100,689154820,963,963,963,963,10
20240305,143000,689145190,963,960,963,960,102
20240305,142900,689047264,963,959,963,959,2003
20240305,142800,687126375,963,961,963,959,1830
20240305,142700,685369896,959,959,959,959,813
20240305,142600,684590229,960,960,960,960,5078
20240305,142500,679715349,961,961,961,961,666
20240305,142400,679075323,963,963,963,963,0
20240305,142300,679075323,963,963,963,963,2
20240305,142200,679073397,963,963,963,963,0
20240305,142100,679073397,963,963,963,963,202
20240305,142000,678878871,963,963,963,963,7
20240305,141900,678872130,960,963,963,960,3520
20240305,141800,675490663,961,963,963,961,2071
20240305,141700,673500416,963,963,963,963,317
20240305,141600,673195145,963,963,963,963,99
20240305,141500,673099808,961,962,962,961,300
20240305,141400,672811441,962,962,962,962,138
20240305,141300,672678685,962,962,962,962,34
20240305,141200,672645977,962,963,963,962,1697
20240305,141100,671012242,962,962,962,962,0
20240305,141000,671012242,962,962,962,962,0
20240305,140900,671012242,962,962,962,962,272
20240305,140800,670750578,962,962,962,962,0
20240305,140700,670750578,962,961,962,961,258
20240305,140600,670502530,962,962,962,962,658
20240305,140500,669869534,962,962,962,962,442
20240305,140400,669444330,962,962,962,962,161
20240305,140300,669289448,962,962,962,962,3165
20240305,140200,666244718,962,962,962,962,2
20240305,140100,666242794,961,962,962,961,992
20240305,140000,665288981,962,962,962,962,4
20240305,135900,665285133,961,962,962,961,16
20240305,135800,665269751,962,962,963,962,841
20240305,135700,664460609,962,962,962,962,471
20240305,135600,664007507,962,961,962,961,999
20240305,135500,663046950,962,962,962,962,11
20240305,135400,663036368,961,962,962,961,1129
20240305,135300,661950339,964,964,964,964,0
20240305,135200,661950339,964,964,964,962,7
20240305,135100,661943593,964,964,964,964,415
20240305,135000,661543533,964,964,964,964,200
20240305,134900,661350733,964,964,964,964,150
20240305,134800,661206133,964,964,964,964,20
20240305,134700,661186853,962,964,964,962,1040
20240305,134600,660184295,964,964,964,964,0
20240305,134500,660184295,964,961,964,961,26007
20240305,134400,635131071,962,962,962,962,2
20240305,134300,635129147,961,962,962,961,930
20240305,134200,634235217,962,962,962,962,1287
20240305,134100,632997123,961,961,961,961,0
20240305,134000,632997123,961,960,961,960,5000
20240305,133900,628193860,960,960,960,960,1855
20240305,133800,626413060,960,961,961,960,170
20240305,133700,626249859,961,961,961,960,6745
20240305,133600,619774650,961,961,961,961,500
20240305,133500,619294150,961,961,961,961,231
20240305,133400,619072159,961,961,961,961,0
20240305,133300,619072159,961,961,961,961,417
20240305,133200,618671422,961,961,961,961,11
20240305,133100,618660851,961,961,961,961,0
20240305,133000,618660851,961,961,961,961,0
20240305,132900,618660851,961,961,961,961,2200
20240305,132800,616546651,961,961,961,961,0
20240305,132700,616546651,961,961,961,961,200
20240305,132600,616354451,961,961,961,961,0
20240305,132500,616354451,961,961,961,961,4155
20240305,132400,612361496,960,960,960,960,296
20240305,132300,612077336,960,960,960,960,0
20240305,132200,612077336,960,960,960,960,50
20240305,132100,612029336,960,960,960,960,677
20240305,132000,611379416,960,960,960,960,0
20240305,131900,611379416,960,960,960,960,665
20240305,131800,610741016,960,960,960,960,0
20240305,131700,610741016,960,960,960,960,0
20240305,131600,610741016,960,960,960,960,281
20240305,131500,610471256,960,960,960,960,0
20240305,131400,610471256,960,960,960,960,1810
20240305,131300,608733656,960,960,960,960,201
20240305,131200,608540696,960,960,960,960,0
20240305,131100,608540696,960,960,960,960,1585
20240305,131000,607019096,961,961,961,961,10
20240305,130900,607009486,962,962,962,962,4
20240305,130800,607005638,962,961,962,961,23
20240305,130700,606983528,961,961,961,961,285
20240305,130600,606709643,961,960,961,960,1701
20240305,130500,605076682,961,961,961,961,54
20240305,130400,605024788,960,961,961,960,1837
20240305,130300,603261064,961,961,961,961,0
20240305,130200,603261064,961,961,961,961,20
20240305,130100,603241844,961,961,962,961,2141
20240305,130000,601183298,961,961,961,961,1000
20240305,125900,600222298,961,960,961,960,259
20240305,125800,599973429,960,960,960,960,20
20240305,125700,599954229,960,960,960,960,0
20240305,125600,599954229,960,960,960,960,20
20240305,125500,599935029,960,960,960,960,230
20240305,125400,599714229,960,960,960,960,99
20240305,125300,599619189,960,960,960,960,20
20240305,125200,599599989,960,960,960,960,1135
20240305,125100,598510389,960,959,960,959,2002
20240305,125000,596588709,960,960,960,960,16
20240305,124900,596573349,958,958,958,958,4109
20240305,124800,592636927,958,958,958,958,1002
20240305,124700,591677011,958,958,958,958,759
20240305,124600,590949889,958,959,959,958,1400
20240305,124500,589607542,960,960,960,960,27
20240305,124400,589581622,959,959,959,959,4036
20240305,124300,585711098,958,958,958,958,1457
20240305,124200,584315292,958,958,958,958,205
20240305,124100,584118902,958,958,958,957,2180
20240305,124000,582030562,957,957,957,957,0
20240305,123900,582030562,957,957,957,957,472
20240305,123800,581578858,957,958,958,957,521
20240305,123700,581079851,958,958,958,958,18
20240305,123600,581062607,958,958,958,958,25
20240305,123500,581038657,958,958,959,958,540
20240305,123400,580521310,958,958,958,958,215
20240305,123300,580315340,958,958,958,958,0
20240305,123200,580315340,958,958,958,958,106
20240305,123100,580213792,958,958,958,958,633
20240305,123000,579607378,958,957,958,957,2
20240305,122900,579605463,957,958,958,957,509
20240305,122800,579118137,958,958,958,958,0
20240305,122700,579118137,958,958,958,958,13
20240305,122600,579105683,958,958,958,958,230
20240305,122500,578885343,958,958,958,958,0
20240305,122400,578885343,958,958,958,958,93
20240305,122300,578796249,958,958,958,958,20
20240305,122200,578777089,957,957,957,957,1100
20240305,122100,577724389,958,958,958,958,1074
20240305,122000,576695497,958,958,958,958,123
20240305,121900,576577663,958,958,958,958,290
20240305,121800,576299843,958,958,958,958,105
20240305,121700,576199253,958,958,958,958,3
20240305,121600,576196379,957,958,958,957,2114
20240305,121500,574173250,958,957,958,957,66
20240305,121400,574110087,957,957,957,957,100
20240305,121300,574014387,957,957,957,957,10
20240305,121200,574004817,957,957,957,957,6
20240305,121100,573999075,958,958,958,958,300
20240305,121000,573711675,958,958,958,958,121
20240305,120900,573595757,957,958,958,957,390
20240305,120800,573222159,958,958,958,958,16
20240305,120700,573206831,958,959,959,958,45
20240305,120600,573163720,958,958,958,958,79
20240305,120500,573088038,958,958,958,958,505
20240305,120400,572604248,958,958,958,958,0
20240305,120300,572604248,958,958,958,958,5387
20240305,120200,567443502,958,958,958,958,8
20240305,120100,567435838,958,958,958,958,100
20240305,120000,567340038,958,958,958,958,500
20240305,115900,566861038,957,957,957,957,0
20240305,115800,566861038,957,957,957,957,1407
20240305,115700,565514539,957,957,957,957,0
20240305,115600,565514539,957,955,957,955,23
20240305,115500,565492570,955,955,955,955,1756
20240305,115400,563815590,956,956,956,956,19
20240305,115300,563797426,956,956,957,956,1702
20240305,115200,562170313,957,957,957,957,1
20240305,115100,562169356,957,957,957,957,103
20240305,115000,562070785,957,957,957,957,2334
20240305,114900,559837147,957,957,957,957,362
20240305,114800,559490713,957,957,957,957,2000
20240305,114700,557576713,957,957,957,957,0
20240305,114600,557576713,957,957,957,957,1501
20240305,114500,556140256,958,957,958,957,1327
20240305,114400,554870117,958,958,958,958,190
20240305,114300,554688097,958,958,958,957,2861
20240305,114200,551948910,957,958,958,957,1016
20240305,114100,550975597,958,958,958,958,21
20240305,114000,550955479,958,957,958,957,325
20240305,113900,550644154,957,957,957,957,50
20240305,113800,550596304,957,957,957,957,2696
20240305,113700,548016232,957,957,957,957,0
20240305,113600,548016232,957,957,957,957,399
20240305,113500,547634389,956,956,956,956,10
20240305,113400,547624829,954,954,954,953,532
20240305,113300,547117831,953,956,956,953,675
20240305,113200,546472852,956,956,956,956,70
20240305,113100,546405932,956,956,956,956,468
20240305,113000,545958524,953,953,953,953,204
20240305,112900,545764112,953,956,957,953,1456
20240305,112800,544372117,952,952,952,952,273
20240305,112700,544112221,952,952,952,952,500
20240305,112600,543636221,954,956,956,952,3918
20240305,112500,539906137,953,953,953,953,799
20240305,112400,539144690,955,952,955,952,301
20240305,112300,538857238,952,952,952,952,0
20240305,112200,538857238,952,953,953,952,779
20240305,112100,538115383,953,953,953,953,124
20240305,112000,537997211,953,953,953,953,20
20240305,111900,537978151,953,953,953,953,1882
20240305,111800,536184605,953,954,954,953,370
20240305,111700,535831795,953,955,955,953,2415
20240305,111600,533528785,954,954,954,954,55
20240305,111500,533476315,954,954,954,954,15
20240305,111400,533462005,954,954,954,954,189
20240305,111300,533281699,954,954,954,954,200
20240305,111200,533090899,955,955,955,955,518
20240305,111100,532596209,954,954,954,954,100
20240305,111000,532500809,952,954,954,952,718
20240305,110900,531816523,954,955,955,954,112
20240305,110800,531709674,955,955,955,955,3375
20240305,110700,528486549,955,953,955,951,22441
20240305,110600,507127752,953,952,953,952,186
20240305,110500,506950675,955,953,955,953,962
20240305,110400,506033387,952,955,955,952,3442
20240305,110300,502754525,953,953,955,952,11036
20240305,110200,492244734,953,953,953,952,353
20240305,110100,491908405,953,954,954,953,4449
20240305,110000,487668498,953,953,953,953,0
20240305,105900,487668498,953,954,954,953,500
20240305,105800,487191694,954,954,954,954,120
20240305,105700,487077214,953,954,955,953,9786
20240305,105600,477750030,954,954,954,954,130
20240305,105500,477626010,954,955,955,954,10508
20240305,105400,467600558,955,956,956,955,9891
20240305,105300,458153653,955,956,956,955,92
20240305,105200,458065783,956,956,956,955,149
20240305,105100,457923463,956,956,956,955,1035
20240305,105000,456934503,956,957,957,956,3584
20240305,104900,453508115,957,957,957,957,111
20240305,104800,453401888,958,957,958,957,2565
20240305,104700,450945681,958,958,958,958,326
20240305,104600,450633373,958,958,958,958,500
20240305,104500,450154373,957,957,958,957,279
20240305,104400,449887368,957,957,957,957,20
20240305,104300,449868228,957,956,957,956,37
20240305,104200,449832820,956,956,956,956,0
20240305,104100,449832820,956,958,958,956,3680
20240305,104000,446314564,958,957,958,957,489
20240305,103900,445846589,957,957,957,957,202
20240305,103800,445653275,957,956,957,956,102
20240305,103700,445555711,956,956,956,956,95
20240305,103600,445464891,956,957,957,956,389
20240305,103500,445092978,956,956,956,955,5314
20240305,103400,440013794,956,955,956,955,1422
20240305,103300,438655778,956,956,956,956,410
20240305,103200,438263818,956,956,956,956,971
20240305,103100,437335542,956,956,956,956,301
20240305,103000,437047786,955,956,956,955,1000
20240305,102900,436092286,955,955,955,955,15
20240305,102800,436077961,955,956,956,955,4034
20240305,102700,432223065,956,956,958,956,2950
20240305,102600,429402833,956,956,956,956,1757
20240305,102500,427723141,956,956,956,956,2531
20240305,102400,425303505,956,957,957,956,1350
20240305,102300,424012877,956,956,956,956,761
20240305,102200,423285361,955,957,957,955,5742
20240305,102100,417795763,957,959,959,957,1099
20240305,102000,416744018,957,957,957,957,1574
20240305,101900,415237700,957,957,957,957,10
20240305,101800,415228130,956,956,956,956,86
20240305,101700,415145914,956,956,956,956,214
20240305,101600,414941330,956,956,956,956,1623
20240305,101500,413389742,957,959,959,957,7387
20240305,101400,406314356,959,959,959,959,1160
20240305,101300,405201916,959,959,959,959,1718
20240305,101200,403554354,959,959,959,958,4340
20240305,101100,399393765,959,959,959,959,796
20240305,101000,398630401,959,959,959,959,230
20240305,100900,398409831,959,959,959,959,6
20240305,100800,398404077,958,958,958,958,0
20240305,100700,398404077,958,958,958,958,51
20240305,100600,398355219,958,960,960,958,2212
20240305,100500,396236001,961,960,961,960,1556
20240305,100400,394742185,960,960,960,960,68
20240305,100300,394676905,962,962,962,962,1
20240305,100200,394675943,959,959,959,959,5
20240305,100100,394671148,959,959,959,959,230
20240305,100000,394450578,959,963,963,959,1898
20240305,095900,392628814,959,959,959,959,26
20240305,095800,392603880,963,963,963,963,2
20240305,095700,392601954,955,957,957,955,13169
20240305,095600,380019160,957,959,959,957,3800
20240305,095500,376380565,959,959,959,959,2688
20240305,095400,373802773,958,959,964,958,10802
20240305,095300,363432915,958,959,959,958,750
20240305,095200,362713695,958,958,959,958,2195
20240305,095100,360610720,958,959,959,958,159
20240305,095000,360458388,958,956,958,956,1375
20240305,094900,359142288,956,956,957,956,5529
20240305,094800,353855075,956,957,958,956,4407
20240305,094700,349641887,958,958,958,955,2576
20240305,094600,347181438,955,959,959,955,962
20240305,094500,346261124,959,955,959,954,3329
20240305,094400,343081991,954,955,955,953,6489
20240305,094300,336894738,955,958,958,954,33597
20240305,094200,304815097,958,959,960,958,8674
20240305,094100,296503413,960,960,960,959,5440
20240305,094000,291283109,960,962,962,960,2138
20240305,093900,289229524,962,963,963,962,790
20240305,093800,288468847,963,960,963,960,2947
20240305,093700,285639709,960,960,960,960,0
20240305,093600,285639709,960,960,960,960,1060
20240305,093500,284622109,960,958,960,958,369
20240305,093400,284268579,960,958,960,958,654
20240305,093300,283642037,956,956,956,956,0
20240305,093200,283642037,956,955,956,955,5494
20240305,093100,278390375,955,953,955,953,7613
20240305,093000,271125213,953,954,955,953,10163
20240305,092900,261437385,954,953,954,952,7938
20240305,092800,253872379,954,954,954,952,7788
20240305,092700,246448298,954,955,955,953,4183
20240305,092600,242457862,954,955,956,954,14545
20240305,092500,228568821,955,955,956,955,8082
20240305,092400,220850135,956,960,960,956,21629
20240305,092300,200134768,960,960,960,959,6967
20240305,092200,193450085,960,963,963,960,18323
20240305,092100,175849625,963,963,965,963,4851
20240305,092000,171178072,963,963,964,962,4401
20240305,091900,166940279,963,963,963,963,2297
20240305,091800,164728268,962,962,963,961,6509
20240305,091700,158468599,962,962,962,960,4501
20240305,091600,154144669,962,961,962,961,3396
20240305,091500,150880623,960,966,966,960,15320
20240305,091400,136125068,966,967,967,966,7857
20240305,091300,128534095,967,970,971,967,16592
20240305,091200,112468304,969,979,979,968,15065
20240305,091100,97835775,976,981,981,976,2919
20240305,091000,94979976,982,982,982,980,10748
20240305,090900,84434338,982,982,982,980,13608
20240305,090800,71082287,982,983,984,982,1526
20240305,090700,69582708,984,990,990,984,19349
20240305,090600,50489491,995,990,995,989,12000
20240305,090500,38614489,990,989,990,989,9120
20240305,090400,29588219,989,997,997,989,2604
20240305,090300,27011045,990,991,991,990,9656
20240305,090200,17450425,991,993,993,991,1643
20240305,090100,15819825,993,993,993,993,800
20240305,090000,15025425,993,998,998,993,15098