stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,193100,508219960,3270,3270,3270,3270,6037
20240304,193000,508219960,3270,3270,3270,3270,0
20240304,192900,508219960,3270,3270,3270,3270,0
20240304,192800,508219960,3270,3270,3270,3270,0
20240304,192700,508219960,3270,3270,3270,3270,0
20240304,192600,508219960,3270,3270,3270,3270,0
20240304,192500,508219960,3270,3270,3270,3270,0
20240304,192400,508219960,3270,3270,3270,3270,0
20240304,192300,508219960,3270,3270,3270,3270,0
20240304,192200,508219960,3270,3270,3270,3270,0
20240304,192100,508219960,3270,3270,3270,3270,0
20240304,192000,508219960,3270,3270,3270,3270,0
20240304,191900,508219960,3270,3270,3270,3270,0
20240304,191800,508219960,3270,3270,3270,3270,0
20240304,191700,508219960,3270,3270,3270,3270,0
20240304,191600,508219960,3270,3270,3270,3270,0
20240304,191500,508219960,3270,3270,3270,3270,0
20240304,191400,508219960,3270,3270,3270,3270,0
20240304,191300,508219960,3270,3270,3270,3270,0
20240304,191200,508219960,3270,3270,3270,3270,0
20240304,191100,508219960,3270,3270,3270,3270,0
20240304,191000,508219960,3270,3270,3270,3270,0
20240304,190900,508219960,3270,3270,3270,3270,0
20240304,190800,508219960,3270,3270,3270,3270,0
20240304,190700,508219960,3270,3270,3270,3270,0
20240304,190600,508219960,3270,3270,3270,3270,0
20240304,190500,508219960,3270,3270,3270,3270,0
20240304,190400,508219960,3270,3270,3270,3270,0
20240304,190300,508219960,3270,3270,3270,3270,0
20240304,190200,508219960,3270,3270,3270,3270,0
20240304,190100,508219960,3270,3270,3270,3270,6037
20240304,190000,508219960,3270,3270,3270,3270,0
20240304,185900,508219960,3270,3270,3270,3270,0
20240304,185800,508219960,3270,3270,3270,3270,0
20240304,185700,508219960,3270,3270,3270,3270,0
20240304,185600,508219960,3270,3270,3270,3270,0
20240304,185500,508219960,3270,3270,3270,3270,0
20240304,185400,508219960,3270,3270,3270,3270,0
20240304,185300,508219960,3270,3270,3270,3270,0
20240304,185200,508219960,3270,3270,3270,3270,0
20240304,185100,508219960,3270,3270,3270,3270,0
20240304,185000,508219960,3270,3270,3270,3270,0
20240304,184900,508219960,3270,3270,3270,3270,0
20240304,184800,508219960,3270,3270,3270,3270,0
20240304,184700,508219960,3270,3270,3270,3270,0
20240304,184600,508219960,3270,3270,3270,3270,0
20240304,184500,508219960,3270,3270,3270,3270,0
20240304,184400,508219960,3270,3270,3270,3270,0
20240304,184300,508219960,3270,3270,3270,3270,0
20240304,184200,508219960,3270,3270,3270,3270,0
20240304,184100,508219960,3270,3270,3270,3270,0
20240304,184000,508219960,3270,3270,3270,3270,0
20240304,183900,508219960,3270,3270,3270,3270,0
20240304,183800,508219960,3270,3270,3270,3270,0
20240304,183700,508219960,3270,3270,3270,3270,0
20240304,183600,508219960,3270,3270,3270,3270,0
20240304,183500,508219960,3270,3270,3270,3270,0
20240304,183400,508219960,3270,3270,3270,3270,0
20240304,183300,508219960,3270,3270,3270,3270,0
20240304,183200,508219960,3270,3270,3270,3270,0
20240304,183100,508219960,3270,3270,3270,3270,6037
20240304,183000,508219960,3270,3270,3270,3270,0
20240304,182900,508219960,3270,3270,3270,3270,0
20240304,182800,508219960,3270,3270,3270,3270,0
20240304,182700,508219960,3270,3270,3270,3270,0
20240304,182600,508219960,3270,3270,3270,3270,0
20240304,182500,508219960,3270,3270,3270,3270,0
20240304,182400,508219960,3270,3270,3270,3270,0
20240304,182300,508219960,3270,3270,3270,3270,0
20240304,182200,508219960,3270,3270,3270,3270,0
20240304,182100,508219960,3270,3270,3270,3270,0
20240304,182000,508219960,3270,3270,3270,3270,0
20240304,181900,508219960,3270,3270,3270,3270,0
20240304,181800,508219960,3270,3270,3270,3270,0
20240304,181700,508219960,3270,3270,3270,3270,0
20240304,181600,508219960,3270,3270,3270,3270,0
20240304,181500,508219960,3270,3270,3270,3270,0
20240304,181400,508219960,3270,3270,3270,3270,0
20240304,181300,508219960,3270,3270,3270,3270,0
20240304,181200,508219960,3270,3270,3270,3270,0
20240304,181100,508219960,3270,3270,3270,3270,0
20240304,181000,508219960,3270,3270,3270,3270,0
20240304,180900,508219960,3270,3270,3270,3270,0
20240304,180800,508219960,3270,3270,3270,3270,0
20240304,180700,508219960,3270,3270,3270,3270,0
20240304,180600,508219960,3270,3270,3270,3270,0
20240304,180500,508219960,3270,3270,3270,3270,0
20240304,180400,508219960,3270,3270,3270,3270,0
20240304,180300,508219960,3270,3270,3270,3270,0
20240304,180200,508219960,3270,3270,3270,3270,0
20240304,180100,508219960,3270,3270,3270,3270,6037
20240304,180000,508219960,3270,3270,3270,3270,0
20240304,175900,508219960,3270,3270,3270,3270,0
20240304,175800,508219960,3270,3270,3270,3270,0
20240304,175700,508219960,3270,3270,3270,3270,0
20240304,175600,508219960,3270,3270,3270,3270,0
20240304,175500,508219960,3270,3270,3270,3270,0
20240304,175400,508219960,3270,3270,3270,3270,0
20240304,175300,508219960,3270,3270,3270,3270,0
20240304,175200,508219960,3270,3270,3270,3270,0
20240304,175100,508219960,3270,3270,3270,3270,0
20240304,175000,508219960,3270,3270,3270,3270,0
20240304,174900,508219960,3270,3270,3270,3270,0
20240304,174800,508219960,3270,3270,3270,3270,0
20240304,174700,508219960,3270,3270,3270,3270,0
20240304,174600,508219960,3270,3270,3270,3270,0
20240304,174500,508219960,3270,3270,3270,3270,0
20240304,174400,508219960,3270,3270,3270,3270,0
20240304,174300,508219960,3270,3270,3270,3270,0
20240304,174200,508219960,3270,3270,3270,3270,0
20240304,174100,508219960,3270,3270,3270,3270,0
20240304,174000,508219960,3270,3270,3270,3270,0
20240304,173900,508219960,3270,3270,3270,3270,0
20240304,173800,508219960,3270,3270,3270,3270,0
20240304,173700,508219960,3270,3270,3270,3270,0
20240304,173600,508219960,3270,3270,3270,3270,0
20240304,173500,508219960,3270,3270,3270,3270,0
20240304,173400,508219960,3270,3270,3270,3270,0
20240304,173300,508219960,3270,3270,3270,3270,0
20240304,173200,508219960,3270,3270,3270,3270,0
20240304,173100,508219960,3270,3270,3270,3270,6037
20240304,173000,508219960,3270,3270,3270,3270,0
20240304,172900,508219960,3270,3270,3270,3270,0
20240304,172800,508219960,3270,3270,3270,3270,0
20240304,172700,508219960,3270,3270,3270,3270,0
20240304,172600,508219960,3270,3270,3270,3270,0
20240304,172500,508219960,3270,3270,3270,3270,0
20240304,172400,508219960,3270,3270,3270,3270,0
20240304,172300,508219960,3270,3270,3270,3270,0
20240304,172200,508219960,3270,3270,3270,3270,0
20240304,172100,508219960,3270,3270,3270,3270,0
20240304,172000,508219960,3270,3270,3270,3270,0
20240304,171900,508219960,3270,3270,3270,3270,0
20240304,171800,508219960,3270,3270,3270,3270,0
20240304,171700,508219960,3270,3270,3270,3270,0
20240304,171600,508219960,3270,3270,3270,3270,0
20240304,171500,508219960,3270,3270,3270,3270,0
20240304,171400,508219960,3270,3270,3270,3270,0
20240304,171300,508219960,3270,3270,3270,3270,0
20240304,171200,508219960,3270,3270,3270,3270,0
20240304,171100,508219960,3270,3270,3270,3270,0
20240304,171000,508219960,3270,3270,3270,3270,0
20240304,170900,508219960,3270,3270,3270,3270,0
20240304,170800,508219960,3270,3270,3270,3270,0
20240304,170700,508219960,3270,3270,3270,3270,0
20240304,170600,508219960,3270,3270,3270,3270,0
20240304,170500,508219960,3270,3270,3270,3270,0
20240304,170400,508219960,3270,3270,3270,3270,0
20240304,170300,508219960,3270,3270,3270,3270,0
20240304,170200,508219960,3270,3270,3270,3270,0
20240304,170100,508219960,3270,3270,3270,3270,6037
20240304,170000,508219960,3270,3270,3270,3270,0
20240304,165900,508219960,3270,3270,3270,3270,0
20240304,165800,508219960,3270,3270,3270,3270,0
20240304,165700,508219960,3270,3270,3270,3270,0
20240304,165600,508219960,3270,3270,3270,3270,0
20240304,165500,508219960,3270,3270,3270,3270,0
20240304,165400,508219960,3270,3270,3270,3270,0
20240304,165300,508219960,3270,3270,3270,3270,0
20240304,165200,508219960,3270,3270,3270,3270,0
20240304,165100,508219960,3270,3270,3270,3270,0
20240304,165000,508219960,3270,3270,3270,3270,0
20240304,164900,508219960,3270,3270,3270,3270,0
20240304,164800,508219960,3270,3270,3270,3270,0
20240304,164700,508219960,3270,3270,3270,3270,0
20240304,164600,508219960,3270,3270,3270,3270,0
20240304,164500,508219960,3270,3270,3270,3270,0
20240304,164400,508219960,3270,3270,3270,3270,0
20240304,164300,508219960,3270,3270,3270,3270,0
20240304,164200,508219960,3270,3270,3270,3270,0
20240304,164100,508219960,3270,3270,3270,3270,0
20240304,164000,508219960,3270,3270,3270,3270,0
20240304,163900,508219960,3270,3270,3270,3270,0
20240304,163800,508219960,3270,3270,3270,3270,0
20240304,163700,508219960,3270,3270,3270,3270,0
20240304,163600,508219960,3270,3270,3270,3270,0
20240304,163500,508219960,3270,3270,3270,3270,0
20240304,163400,508219960,3270,3270,3270,3270,0
20240304,163300,508219960,3270,3270,3270,3270,0
20240304,163200,508219960,3270,3270,3270,3270,0
20240304,163100,508219960,3270,3270,3270,3270,6037
20240304,163000,508219960,3270,3270,3270,3270,0
20240304,162900,508219960,3270,3270,3270,3270,0
20240304,162800,508219960,3270,3270,3270,3270,0
20240304,162700,508219960,3270,3270,3270,3270,0
20240304,162600,508219960,3270,3270,3270,3270,0
20240304,162500,508219960,3270,3270,3270,3270,0
20240304,162400,508219960,3270,3270,3270,3270,0
20240304,162300,508219960,3270,3270,3270,3270,0
20240304,162200,508219960,3270,3270,3270,3270,0
20240304,162100,508219960,3270,3270,3270,3270,0
20240304,162000,508219960,3270,3270,3270,3270,0
20240304,161900,508219960,3270,3270,3270,3270,0
20240304,161800,508219960,3270,3270,3270,3270,0
20240304,161700,508219960,3270,3270,3270,3270,0
20240304,161600,508219960,3270,3270,3270,3270,0
20240304,161500,508219960,3270,3270,3270,3270,0
20240304,161400,508219960,3270,3270,3270,3270,0
20240304,161300,508219960,3270,3270,3270,3270,0
20240304,161200,508219960,3270,3270,3270,3270,0
20240304,161100,508219960,3270,3270,3270,3270,0
20240304,161000,508219960,3270,3270,3270,3270,0
20240304,160900,508219960,3270,3270,3270,3270,0
20240304,160800,508219960,3270,3270,3270,3270,0
20240304,160700,508219960,3270,3270,3270,3270,0
20240304,160600,508219960,3270,3270,3270,3270,0
20240304,160500,508219960,3270,3270,3270,3270,0
20240304,160400,508219960,3270,3270,3270,3270,0
20240304,160300,508219960,3270,3270,3270,3270,0
20240304,160200,508219960,3270,3270,3270,3270,0
20240304,160100,508219960,3270,3270,3270,3270,6037
20240304,160000,508219960,3270,3270,3270,3270,0
20240304,155900,508219960,3270,3270,3270,3270,0
20240304,155800,508219960,3270,3270,3270,3270,0
20240304,155700,508219960,3270,3270,3270,3270,0
20240304,155600,508219960,3270,3270,3270,3270,0
20240304,155500,508219960,3270,3270,3270,3270,0
20240304,155400,508219960,3270,3270,3270,3270,0
20240304,155300,508219960,3270,3270,3270,3270,0
20240304,155200,508219960,3270,3270,3270,3270,0
20240304,155100,508219960,3270,3270,3270,3270,0
20240304,155000,508219960,3270,3270,3270,3270,0
20240304,154900,508219960,3270,3270,3270,3270,0
20240304,154800,508219960,3270,3270,3270,3270,0
20240304,154700,508219960,3270,3270,3270,3270,0
20240304,154600,508219960,3270,3270,3270,3270,0
20240304,154500,508219960,3270,3270,3270,3270,0
20240304,154400,508219960,3270,3270,3270,3270,0
20240304,154300,508219960,3270,3270,3270,3270,0
20240304,154200,508219960,3270,3270,3270,3270,0
20240304,154100,508219960,3270,3270,3270,3270,0
20240304,154000,508219960,3270,3270,3270,3270,0
20240304,153900,508219960,3270,3270,3270,3270,0
20240304,153800,508219960,3270,3270,3270,3270,0
20240304,153700,508219960,3270,3270,3270,3270,0
20240304,153600,508219960,3270,3270,3270,3270,0
20240304,153500,508219960,3270,3270,3270,3270,0
20240304,153400,508219960,3270,3270,3270,3270,0
20240304,153300,508219960,3270,3270,3270,3270,0
20240304,153200,508219960,3270,3270,3270,3270,0
20240304,153100,508219960,3270,3270,3270,3270,6037
20240304,153000,508219960,3270,3270,3270,3270,6037
20240304,152900,488478970,3285,3285,3285,3285,0
20240304,152800,488478970,3285,3285,3285,3285,0
20240304,152700,488478970,3285,3285,3285,3285,0
20240304,152600,488478970,3285,3285,3285,3285,0
20240304,152500,488478970,3285,3285,3285,3285,0
20240304,152400,488478970,3285,3285,3285,3285,0
20240304,152300,488478970,3285,3285,3285,3285,0
20240304,152200,488478970,3285,3285,3285,3285,0
20240304,152100,488478970,3285,3285,3285,3285,0
20240304,152000,488478970,3285,3285,3285,3285,0
20240304,151900,488478970,3285,3235,3285,3235,7680
20240304,151800,463370665,3235,3235,3235,3235,745
20240304,151700,460960590,3235,3235,3235,3235,13
20240304,151600,460918535,3235,3235,3235,3235,222
20240304,151500,460200365,3235,3235,3235,3235,135
20240304,151400,459763640,3235,3235,3235,3235,0
20240304,151300,459763640,3235,3235,3235,3235,3
20240304,151200,459753935,3235,3240,3240,3235,73
20240304,151100,459517775,3230,3240,3240,3230,1907
20240304,151000,453353815,3240,3240,3240,3240,74
20240304,150900,453114055,3240,3240,3240,3240,8
20240304,150800,453088135,3240,3240,3240,3240,3
20240304,150700,453078415,3240,3235,3240,3235,87
20240304,150600,452796550,3235,3235,3235,3235,0
20240304,150500,452796550,3235,3235,3235,3235,306
20240304,150400,451806640,3235,3235,3235,3235,114
20240304,150300,451437850,3230,3235,3235,3230,200
20240304,150200,450791540,3240,3240,3240,3240,62
20240304,150100,450590660,3235,3235,3235,3235,1
20240304,150000,450587425,3225,3245,3250,3225,1700
20240304,145900,445085140,3250,3250,3250,3250,0
20240304,145800,445085140,3250,3250,3250,3250,71
20240304,145700,444854390,3245,3250,3250,3245,51
20240304,145600,444688645,3245,3245,3245,3245,0
20240304,145500,444688645,3245,3245,3245,3245,0
20240304,145400,444688645,3245,3245,3245,3245,1
20240304,145300,444685400,3270,3270,3270,3270,0
20240304,145200,444685400,3270,3270,3270,3270,0
20240304,145100,444685400,3270,3270,3270,3270,0
20240304,145000,444685400,3270,3270,3270,3270,0
20240304,144900,444685400,3270,3235,3270,3230,1640
20240304,144800,439380745,3240,3240,3240,3235,1267
20240304,144700,435281915,3240,3240,3240,3240,174
20240304,144600,434718155,3245,3245,3245,3245,0
20240304,144500,434718155,3245,3245,3245,3245,0
20240304,144400,434718155,3245,3235,3245,3235,21
20240304,144300,434650210,3235,3235,3235,3235,0
20240304,144200,434650210,3235,3240,3240,3235,2000
20240304,144100,428179680,3245,3245,3245,3245,1
20240304,144000,428176435,3240,3245,3245,3240,2216
20240304,143900,420995590,3255,3255,3255,3255,50
20240304,143800,420832840,3270,3270,3270,3270,0
20240304,143700,420832840,3270,3245,3270,3245,16
20240304,143600,420780570,3240,3240,3240,3240,801
20240304,143500,418185330,3275,3275,3275,3275,0
20240304,143400,418185330,3275,3275,3275,3275,0
20240304,143300,418185330,3275,3275,3275,3275,0
20240304,143200,418185330,3275,3275,3275,3275,0
20240304,143100,418185330,3275,3275,3275,3275,0
20240304,143000,418185330,3275,3275,3275,3275,0
20240304,142900,418185330,3275,3250,3275,3250,2888
20240304,142800,408750830,3235,3235,3235,3235,0
20240304,142700,408750830,3235,3250,3250,3235,347
20240304,142600,407626590,3240,3240,3240,3240,349
20240304,142500,406495830,3240,3240,3240,3240,0
20240304,142400,406495830,3240,3240,3240,3240,50
20240304,142300,406333830,3240,3240,3240,3240,0
20240304,142200,406333830,3240,3240,3240,3240,0
20240304,142100,406333830,3240,3245,3245,3240,7301
20240304,142000,382666315,3250,3250,3255,3250,1067
20240304,141900,379198230,3250,3250,3250,3250,0
20240304,141800,379198230,3250,3250,3250,3250,103
20240304,141700,378863480,3245,3245,3245,3245,0
20240304,141600,378863480,3245,3245,3245,3245,0
20240304,141500,378863480,3245,3245,3245,3245,0
20240304,141400,378863480,3245,3250,3250,3245,500
20240304,141300,377238980,3255,3255,3255,3255,0
20240304,141200,377238980,3255,3255,3255,3255,10
20240304,141100,377206430,3255,3255,3255,3255,0
20240304,141000,377206430,3255,3255,3255,3255,0
20240304,140900,377206430,3255,3255,3255,3255,0
20240304,140800,377206430,3255,3255,3255,3255,6
20240304,140700,377186900,3260,3260,3260,3260,1
20240304,140600,377183640,3260,3260,3260,3260,0
20240304,140500,377183640,3260,3260,3260,3260,5
20240304,140400,377167340,3265,3265,3265,3265,0
20240304,140300,377167340,3265,3265,3265,3265,0
20240304,140200,377167340,3265,3265,3265,3265,0
20240304,140100,377167340,3265,3265,3265,3265,0
20240304,140000,377167340,3265,3265,3265,3265,0
20240304,135900,377167340,3265,3265,3265,3265,0
20240304,135800,377167340,3265,3265,3265,3265,0
20240304,135700,377167340,3265,3265,3265,3265,0
20240304,135600,377167340,3265,3265,3265,3265,20
20240304,135500,377102040,3270,3270,3270,3270,0
20240304,135400,377102040,3270,3270,3270,3270,0
20240304,135300,377102040,3270,3270,3270,3270,0
20240304,135200,377102040,3270,3270,3270,3270,0
20240304,135100,377102040,3270,3260,3270,3260,2
20240304,135000,377095510,3250,3250,3250,3250,13
20240304,134900,377053260,3250,3250,3250,3250,0
20240304,134800,377053260,3250,3250,3250,3250,0
20240304,134700,377053260,3250,3250,3250,3250,607
20240304,134600,375080510,3250,3270,3270,3240,15801
20240304,134500,323712580,3270,3270,3270,3270,0
20240304,134400,323712580,3270,3270,3270,3270,0
20240304,134300,323712580,3270,3270,3270,3270,200
20240304,134200,323058580,3270,3270,3270,3270,0
20240304,134100,323058580,3270,3270,3270,3270,0
20240304,134000,323058580,3270,3270,3270,3270,0
20240304,133900,323058580,3270,3270,3270,3270,0
20240304,133800,323058580,3270,3270,3270,3270,0
20240304,133700,323058580,3270,3270,3270,3270,0
20240304,133600,323058580,3270,3270,3270,3270,0
20240304,133500,323058580,3270,3270,3270,3270,0
20240304,133400,323058580,3270,3270,3270,3270,0
20240304,133300,323058580,3270,3275,3275,3270,92
20240304,133200,322757725,3285,3285,3285,3285,0
20240304,133100,322757725,3285,3285,3285,3285,12
20240304,133000,322718305,3275,3275,3275,3270,377
20240304,132900,321483635,3275,3275,3275,3275,63
20240304,132800,321277310,3285,3285,3285,3285,0
20240304,132700,321277310,3285,3285,3285,3285,0
20240304,132600,321277310,3285,3285,3285,3285,0
20240304,132500,321277310,3285,3285,3285,3285,0
20240304,132400,321277310,3285,3285,3285,3285,0
20240304,132300,321277310,3285,3285,3285,3285,0
20240304,132200,321277310,3285,3285,3285,3285,0
20240304,132100,321277310,3285,3285,3285,3285,0
20240304,132000,321277310,3285,3285,3285,3285,0
20240304,131900,321277310,3285,3285,3285,3285,0
20240304,131800,321277310,3285,3285,3285,3285,0
20240304,131700,321277310,3285,3285,3285,3285,0
20240304,131600,321277310,3285,3285,3285,3285,5
20240304,131500,321260885,3285,3285,3285,3285,50
20240304,131400,321096635,3285,3285,3285,3285,0
20240304,131300,321096635,3285,3285,3285,3285,4
20240304,131200,321083495,3285,3285,3285,3285,0
20240304,131100,321083495,3285,3275,3285,3275,2
20240304,131000,321076935,3285,3285,3285,3285,0
20240304,130900,321076935,3285,3280,3285,3280,2
20240304,130800,321070370,3280,3280,3280,3280,0
20240304,130700,321070370,3280,3280,3280,3280,0
20240304,130600,321070370,3280,3280,3280,3280,0
20240304,130500,321070370,3280,3280,3280,3280,1
20240304,130400,321067090,3280,3280,3280,3280,2
20240304,130300,321060530,3285,3285,3285,3285,0
20240304,130200,321060530,3285,3285,3285,3285,13
20240304,130100,321017825,3280,3280,3280,3280,1342
20240304,130000,316616065,3275,3275,3275,3275,1
20240304,125900,316612790,3265,3265,3265,3265,22
20240304,125800,316540960,3265,3280,3280,3265,54
20240304,125700,316364440,3265,3270,3280,3265,132
20240304,125600,315932810,3265,3265,3265,3265,1
20240304,125500,315929545,3280,3280,3280,3280,14
20240304,125400,315883625,3270,3270,3270,3270,0
20240304,125300,315883625,3270,3275,3275,3270,1455
20240304,125200,311125675,3280,3280,3280,3280,0
20240304,125100,311125675,3280,3280,3280,3280,0
20240304,125000,311125675,3280,3280,3280,3280,0
20240304,124900,311125675,3280,3280,3280,3280,0
20240304,124800,311125675,3280,3275,3280,3275,18
20240304,124700,311066665,3270,3270,3270,3270,0
20240304,124600,311066665,3270,3275,3275,3270,200
20240304,124500,310412165,3275,3275,3275,3275,40
20240304,124400,310281165,3275,3275,3275,3275,0
20240304,124300,310281165,3275,3275,3275,3275,0
20240304,124200,310281165,3275,3275,3275,3275,0
20240304,124100,310281165,3275,3275,3275,3275,290
20240304,124000,309331415,3270,3270,3270,3270,0
20240304,123900,309331415,3270,3275,3275,3270,886
20240304,123800,306430645,3275,3275,3275,3275,0
20240304,123700,306430645,3275,3275,3275,3275,0
20240304,123600,306430645,3275,3275,3275,3275,0
20240304,123500,306430645,3275,3275,3275,3275,1
20240304,123400,306427370,3280,3280,3280,3280,25
20240304,123300,306345370,3280,3280,3280,3280,1
20240304,123200,306342090,3275,3275,3275,3275,0
20240304,123100,306342090,3275,3275,3275,3275,0
20240304,123000,306342090,3275,3275,3275,3275,0
20240304,122900,306342090,3275,3275,3275,3275,0
20240304,122800,306342090,3275,3275,3275,3275,0
20240304,122700,306342090,3275,3275,3275,3275,0
20240304,122600,306342090,3275,3275,3275,3275,1
20240304,122500,306338815,3280,3280,3280,3280,0
20240304,122400,306338815,3280,3280,3280,3280,15
20240304,122300,306289615,3270,3270,3270,3270,100
20240304,122200,305962615,3280,3270,3280,3270,231
20240304,122100,305207145,3280,3280,3280,3280,0
20240304,122000,305207145,3280,3280,3280,3280,0
20240304,121900,305207145,3280,3280,3280,3280,0
20240304,121800,305207145,3280,3280,3280,3280,0
20240304,121700,305207145,3280,3280,3280,3280,0
20240304,121600,305207145,3280,3280,3280,3280,0
20240304,121500,305207145,3280,3280,3280,3280,0
20240304,121400,305207145,3280,3280,3280,3280,0
20240304,121300,305207145,3280,3280,3280,3280,0
20240304,121200,305207145,3280,3280,3280,3280,0
20240304,121100,305207145,3280,3280,3280,3280,0
20240304,121000,305207145,3280,3265,3280,3265,619
20240304,120900,303185960,3280,3280,3280,3280,0
20240304,120800,303185960,3280,3265,3280,3265,42
20240304,120700,303048665,3280,3280,3280,3280,0
20240304,120600,303048665,3280,3280,3280,3280,0
20240304,120500,303048665,3280,3280,3280,3280,0
20240304,120400,303048665,3280,3280,3280,3280,0
20240304,120300,303048665,3280,3280,3280,3280,0
20240304,120200,303048665,3280,3280,3280,3280,10
20240304,120100,303015865,3265,3265,3265,3265,0
20240304,120000,303015865,3265,3265,3265,3265,0
20240304,115900,303015865,3265,3265,3265,3265,0
20240304,115800,303015865,3265,3265,3265,3265,0
20240304,115700,303015865,3265,3265,3265,3265,0
20240304,115600,303015865,3265,3265,3265,3265,15
20240304,115500,302966890,3280,3280,3280,3280,0
20240304,115400,302966890,3280,3280,3280,3280,0
20240304,115300,302966890,3280,3280,3280,3280,0
20240304,115200,302966890,3280,3280,3280,3280,200
20240304,115100,302310890,3280,3280,3280,3280,0
20240304,115000,302310890,3280,3280,3280,3280,0
20240304,114900,302310890,3280,3280,3280,3280,0
20240304,114800,302310890,3280,3280,3280,3280,0
20240304,114700,302310890,3280,3280,3280,3280,0
20240304,114600,302310890,3280,3280,3280,3280,0
20240304,114500,302310890,3280,3280,3280,3280,0
20240304,114400,302310890,3280,3265,3280,3265,1222
20240304,114300,298320895,3270,3270,3270,3270,294
20240304,114200,297359515,3270,3270,3270,3270,0
20240304,114100,297359515,3270,3270,3270,3270,2
20240304,114000,297352975,3275,3275,3275,3275,0
20240304,113900,297352975,3275,3275,3275,3275,0
20240304,113800,297352975,3275,3280,3280,3275,16
20240304,113700,297300525,3275,3275,3275,3275,0
20240304,113600,297300525,3275,3275,3275,3275,1
20240304,113500,297297250,3280,3270,3280,3270,6
20240304,113400,297277580,3280,3280,3280,3280,0
20240304,113300,297277580,3280,3280,3280,3280,0
20240304,113200,297277580,3280,3280,3280,3280,0
20240304,113100,297277580,3280,3280,3280,3280,0
20240304,113000,297277580,3280,3280,3280,3280,0
20240304,112900,297277580,3280,3275,3280,3275,27
20240304,112800,297189090,3270,3270,3270,3270,494
20240304,112700,295573710,3275,3270,3275,3270,476
20240304,112600,294015870,3270,3270,3270,3270,0
20240304,112500,294015870,3270,3270,3270,3270,0
20240304,112400,294015870,3270,3270,3270,3270,100
20240304,112300,293688870,3265,3265,3265,3265,0
20240304,112200,293688870,3265,3265,3265,3265,0
20240304,112100,293688870,3265,3265,3265,3265,0
20240304,112000,293688870,3265,3265,3265,3265,10
20240304,111900,293656220,3265,3265,3265,3265,0
20240304,111800,293656220,3265,3265,3265,3265,0
20240304,111700,293656220,3265,3265,3265,3265,0
20240304,111600,293656220,3265,3265,3265,3265,0
20240304,111500,293656220,3265,3265,3265,3265,0
20240304,111400,293656220,3265,3265,3265,3265,0
20240304,111300,293656220,3265,3265,3265,3265,0
20240304,111200,293656220,3265,3265,3265,3265,223
20240304,111100,292928125,3260,3260,3260,3260,0
20240304,111000,292928125,3260,3260,3260,3260,0
20240304,110900,292928125,3260,3260,3260,3260,0
20240304,110800,292928125,3260,3260,3260,3260,1
20240304,110700,292924865,3265,3270,3270,3265,20
20240304,110600,292859515,3270,3270,3270,3270,0
20240304,110500,292859515,3270,3270,3270,3270,1000
20240304,110400,289589515,3270,3270,3270,3270,0
20240304,110300,289589515,3270,3270,3270,3270,37
20240304,110200,289468525,3260,3260,3260,3260,1
20240304,110100,289465265,3260,3260,3260,3260,2
20240304,110000,289458745,3270,3270,3270,3270,0
20240304,105900,289458745,3270,3270,3270,3270,0
20240304,105800,289458745,3270,3270,3270,3270,0
20240304,105700,289458745,3270,3270,3270,3270,0
20240304,105600,289458745,3270,3270,3270,3270,1
20240304,105500,289455475,3270,3270,3270,3270,0
20240304,105400,289455475,3270,3270,3270,3270,4
20240304,105300,289442395,3265,3270,3270,3265,94
20240304,105200,289135480,3270,3270,3270,3270,20
20240304,105100,289070080,3265,3265,3265,3265,0
20240304,105000,289070080,3265,3265,3265,3265,29
20240304,104900,288975395,3275,3275,3275,3275,0
20240304,104800,288975395,3275,3275,3275,3275,0
20240304,104700,288975395,3275,3275,3275,3275,0
20240304,104600,288975395,3275,3275,3275,3275,0
20240304,104500,288975395,3275,3275,3275,3275,0
20240304,104400,288975395,3275,3260,3275,3260,112
20240304,104300,288610065,3265,3265,3275,3265,97
20240304,104200,288293230,3270,3270,3270,3270,200
20240304,104100,287639230,3275,3275,3275,3275,0
20240304,104000,287639230,3275,3270,3275,3270,3055
20240304,103900,277649280,3265,3265,3265,3265,5
20240304,103800,277632955,3270,3270,3270,3270,15
20240304,103700,277583905,3260,3260,3260,3260,1
20240304,103600,277580645,3265,3265,3265,3265,0
20240304,103500,277580645,3265,3265,3265,3265,0
20240304,103400,277580645,3265,3265,3265,3265,0
20240304,103300,277580645,3265,3265,3265,3265,775
20240304,103200,275050270,3265,3270,3270,3265,1576
20240304,103100,269902195,3270,3270,3270,3270,143
20240304,103000,269434585,3270,3270,3270,3270,0
20240304,102900,269434585,3270,3270,3270,3270,0
20240304,102800,269434585,3270,3270,3270,3270,32
20240304,102700,269329945,3270,3270,3270,3270,41
20240304,102600,269195875,3280,3280,3280,3280,0
20240304,102500,269195875,3280,3280,3280,3280,13
20240304,102400,269153235,3265,3265,3265,3265,0
20240304,102300,269153235,3265,3265,3265,3265,1458
20240304,102200,264392865,3280,3280,3280,3280,0
20240304,102100,264392865,3280,3280,3280,3280,10
20240304,102000,264360065,3285,3285,3285,3285,0
20240304,101900,264360065,3285,3285,3285,3285,43
20240304,101800,264218810,3265,3265,3265,3265,500
20240304,101700,262586310,3290,3290,3290,3290,0
20240304,101600,262586310,3290,3260,3290,3260,382
20240304,101500,261340075,3250,3250,3255,3250,6932
20240304,101400,238811020,3245,3245,3245,3245,1025
20240304,101300,235484895,3245,3245,3245,3245,0
20240304,101200,235484895,3245,3245,3245,3245,686
20240304,101100,233258825,3250,3250,3250,3245,6168
20240304,101000,213215775,3250,3250,3250,3250,522
20240304,100900,211519275,3245,3245,3245,3245,209
20240304,100800,210841070,3245,3245,3245,3245,141
20240304,100700,210383525,3250,3250,3250,3250,1
20240304,100600,210380275,3250,3250,3250,3250,770
20240304,100500,207877775,3250,3250,3250,3250,1388
20240304,100400,203366775,3250,3250,3250,3250,15
20240304,100300,203318025,3250,3250,3250,3250,0
20240304,100200,203318025,3250,3250,3250,3250,0
20240304,100100,203318025,3250,3250,3250,3250,54
20240304,100000,203142525,3250,3260,3260,3250,3570
20240304,095900,191537640,3265,3270,3270,3265,2933
20240304,095800,181959150,3270,3270,3270,3270,0
20240304,095700,181959150,3270,3270,3270,3270,1400
20240304,095600,177381150,3270,3270,3270,3270,391
20240304,095500,176102580,3275,3275,3275,3275,10
20240304,095400,176069830,3270,3270,3270,3270,0
20240304,095300,176069830,3270,3280,3280,3270,303
20240304,095200,175079010,3280,3280,3290,3280,173
20240304,095100,174511250,3280,3280,3280,3280,1
20240304,095000,174507970,3290,3270,3290,3270,502
20240304,094900,172866210,3290,3290,3290,3290,0
20240304,094800,172866210,3290,3290,3290,3290,13
20240304,094700,172823440,3270,3275,3275,3270,16
20240304,094600,172771110,3290,3290,3290,3290,2
20240304,094500,172764530,3290,3290,3290,3290,10
20240304,094400,172731630,3270,3270,3270,3270,8
20240304,094300,172705470,3270,3290,3290,3270,775
20240304,094200,170170870,3270,3270,3270,3270,11
20240304,094100,170134900,3290,3290,3290,3290,0
20240304,094000,170134900,3290,3270,3290,3270,7
20240304,093900,170111970,3290,3290,3290,3290,4
20240304,093800,170098810,3290,3270,3290,3270,142
20240304,093700,169633895,3265,3280,3280,3265,149
20240304,093600,169146615,3280,3285,3285,3280,302
20240304,093500,168156050,3285,3285,3285,3285,0
20240304,093400,168156050,3285,3275,3285,3265,1526
20240304,093300,163167635,3280,3285,3285,3280,20
20240304,093200,163101985,3285,3285,3285,3285,12
20240304,093100,163062565,3270,3270,3270,3270,366
20240304,093000,161865745,3285,3285,3285,3270,5715
20240304,092900,143142005,3285,3285,3285,3285,452
20240304,092800,141657185,3285,3280,3285,3275,1640
20240304,092700,136284045,3285,3285,3285,3285,1601
20240304,092600,131024760,3290,3290,3290,3290,1
20240304,092500,131021470,3290,3285,3290,3285,250
20240304,092400,130199220,3290,3290,3290,3290,0
20240304,092300,130199220,3290,3290,3290,3290,1
20240304,092200,130195930,3290,3300,3300,3290,7375
20240304,092100,105930840,3295,3295,3295,3295,11
20240304,092000,105894595,3300,3290,3300,3290,2092
20240304,091900,99010995,3290,3290,3305,3290,1534
20240304,091800,93963955,3305,3305,3305,3305,790
20240304,091700,91353005,3290,3300,3300,3290,1124
20240304,091600,87652735,3300,3305,3305,3300,3092
20240304,091500,77434895,3310,3310,3310,3310,189
20240304,091400,76809305,3310,3310,3310,3310,418
20240304,091300,75425725,3315,3300,3315,3300,448
20240304,091200,73946220,3295,3305,3305,3295,1962
20240304,091100,67465300,3310,3310,3310,3310,1
20240304,091000,67461990,3310,3310,3310,3310,93
20240304,090900,67154160,3315,3305,3315,3305,13
20240304,090800,67111085,3325,3325,3325,3325,0
20240304,090700,67111085,3325,3300,3325,3300,1455
20240304,090600,62303120,3310,3310,3310,3310,1484
20240304,090500,57391080,3330,3330,3330,3330,0
20240304,090400,57391080,3330,3310,3330,3310,336
20240304,090300,56278660,3310,3310,3330,3290,2498
20240304,090200,48019165,3310,3305,3310,3280,3493
20240304,090100,36498975,3310,3340,3340,3310,3062
20240304,090000,26356000,3340,3310,3340,3310,7921