stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,202800,1083637500,2660,2660,2660,2660,9286
20240304,202700,1083637500,2660,2660,2660,2660,0
20240304,202600,1083637500,2660,2660,2660,2660,0
20240304,202500,1083637500,2660,2660,2660,2660,0
20240304,202400,1083637500,2660,2660,2660,2660,0
20240304,202300,1083637500,2660,2660,2660,2660,0
20240304,202200,1083637500,2660,2660,2660,2660,0
20240304,202100,1083637500,2660,2660,2660,2660,0
20240304,202000,1083637500,2660,2660,2660,2660,0
20240304,201900,1083637500,2660,2660,2660,2660,0
20240304,201800,1083637500,2660,2660,2660,2660,0
20240304,201700,1083637500,2660,2660,2660,2660,0
20240304,201600,1083637500,2660,2660,2660,2660,0
20240304,201500,1083637500,2660,2660,2660,2660,0
20240304,201400,1083637500,2660,2660,2660,2660,0
20240304,201300,1083637500,2660,2660,2660,2660,0
20240304,201200,1083637500,2660,2660,2660,2660,0
20240304,201100,1083637500,2660,2660,2660,2660,0
20240304,201000,1083637500,2660,2660,2660,2660,0
20240304,200900,1083637500,2660,2660,2660,2660,0
20240304,200800,1083637500,2660,2660,2660,2660,0
20240304,200700,1083637500,2660,2660,2660,2660,0
20240304,200600,1083637500,2660,2660,2660,2660,0
20240304,200500,1083637500,2660,2660,2660,2660,0
20240304,200400,1083637500,2660,2660,2660,2660,0
20240304,200300,1083637500,2660,2660,2660,2660,0
20240304,200200,1083637500,2660,2660,2660,2660,0
20240304,200100,1083637500,2660,2660,2660,2660,0
20240304,200000,1083637500,2660,2660,2660,2660,0
20240304,195900,1083637500,2660,2660,2660,2660,0
20240304,195800,1083637500,2660,2660,2660,2660,9286
20240304,195700,1083637500,2660,2660,2660,2660,0
20240304,195600,1083637500,2660,2660,2660,2660,0
20240304,195500,1083637500,2660,2660,2660,2660,0
20240304,195400,1083637500,2660,2660,2660,2660,0
20240304,195300,1083637500,2660,2660,2660,2660,0
20240304,195200,1083637500,2660,2660,2660,2660,0
20240304,195100,1083637500,2660,2660,2660,2660,0
20240304,195000,1083637500,2660,2660,2660,2660,0
20240304,194900,1083637500,2660,2660,2660,2660,0
20240304,194800,1083637500,2660,2660,2660,2660,0
20240304,194700,1083637500,2660,2660,2660,2660,0
20240304,194600,1083637500,2660,2660,2660,2660,0
20240304,194500,1083637500,2660,2660,2660,2660,0
20240304,194400,1083637500,2660,2660,2660,2660,0
20240304,194300,1083637500,2660,2660,2660,2660,0
20240304,194200,1083637500,2660,2660,2660,2660,0
20240304,194100,1083637500,2660,2660,2660,2660,0
20240304,194000,1083637500,2660,2660,2660,2660,0
20240304,193900,1083637500,2660,2660,2660,2660,0
20240304,193800,1083637500,2660,2660,2660,2660,0
20240304,193700,1083637500,2660,2660,2660,2660,0
20240304,193600,1083637500,2660,2660,2660,2660,0
20240304,193500,1083637500,2660,2660,2660,2660,0
20240304,193400,1083637500,2660,2660,2660,2660,0
20240304,193300,1083637500,2660,2660,2660,2660,0
20240304,193200,1083637500,2660,2660,2660,2660,0
20240304,193100,1083637500,2660,2660,2660,2660,0
20240304,193000,1083637500,2660,2660,2660,2660,0
20240304,192900,1083637500,2660,2660,2660,2660,0
20240304,192800,1083637500,2660,2660,2660,2660,9286
20240304,192700,1083637500,2660,2660,2660,2660,0
20240304,192600,1083637500,2660,2660,2660,2660,0
20240304,192500,1083637500,2660,2660,2660,2660,0
20240304,192400,1083637500,2660,2660,2660,2660,0
20240304,192300,1083637500,2660,2660,2660,2660,0
20240304,192200,1083637500,2660,2660,2660,2660,0
20240304,192100,1083637500,2660,2660,2660,2660,0
20240304,192000,1083637500,2660,2660,2660,2660,0
20240304,191900,1083637500,2660,2660,2660,2660,0
20240304,191800,1083637500,2660,2660,2660,2660,0
20240304,191700,1083637500,2660,2660,2660,2660,0
20240304,191600,1083637500,2660,2660,2660,2660,0
20240304,191500,1083637500,2660,2660,2660,2660,0
20240304,191400,1083637500,2660,2660,2660,2660,0
20240304,191300,1083637500,2660,2660,2660,2660,0
20240304,191200,1083637500,2660,2660,2660,2660,0
20240304,191100,1083637500,2660,2660,2660,2660,0
20240304,191000,1083637500,2660,2660,2660,2660,0
20240304,190900,1083637500,2660,2660,2660,2660,0
20240304,190800,1083637500,2660,2660,2660,2660,0
20240304,190700,1083637500,2660,2660,2660,2660,0
20240304,190600,1083637500,2660,2660,2660,2660,0
20240304,190500,1083637500,2660,2660,2660,2660,0
20240304,190400,1083637500,2660,2660,2660,2660,0
20240304,190300,1083637500,2660,2660,2660,2660,0
20240304,190200,1083637500,2660,2660,2660,2660,0
20240304,190100,1083637500,2660,2660,2660,2660,0
20240304,190000,1083637500,2660,2660,2660,2660,0
20240304,185900,1083637500,2660,2660,2660,2660,0
20240304,185800,1083637500,2660,2660,2660,2660,9286
20240304,185700,1083637500,2660,2660,2660,2660,0
20240304,185600,1083637500,2660,2660,2660,2660,0
20240304,185500,1083637500,2660,2660,2660,2660,0
20240304,185400,1083637500,2660,2660,2660,2660,0
20240304,185300,1083637500,2660,2660,2660,2660,0
20240304,185200,1083637500,2660,2660,2660,2660,0
20240304,185100,1083637500,2660,2660,2660,2660,0
20240304,185000,1083637500,2660,2660,2660,2660,0
20240304,184900,1083637500,2660,2660,2660,2660,0
20240304,184800,1083637500,2660,2660,2660,2660,0
20240304,184700,1083637500,2660,2660,2660,2660,0
20240304,184600,1083637500,2660,2660,2660,2660,0
20240304,184500,1083637500,2660,2660,2660,2660,0
20240304,184400,1083637500,2660,2660,2660,2660,0
20240304,184300,1083637500,2660,2660,2660,2660,0
20240304,184200,1083637500,2660,2660,2660,2660,0
20240304,184100,1083637500,2660,2660,2660,2660,0
20240304,184000,1083637500,2660,2660,2660,2660,0
20240304,183900,1083637500,2660,2660,2660,2660,0
20240304,183800,1083637500,2660,2660,2660,2660,0
20240304,183700,1083637500,2660,2660,2660,2660,0
20240304,183600,1083637500,2660,2660,2660,2660,0
20240304,183500,1083637500,2660,2660,2660,2660,0
20240304,183400,1083637500,2660,2660,2660,2660,0
20240304,183300,1083637500,2660,2660,2660,2660,0
20240304,183200,1083637500,2660,2660,2660,2660,0
20240304,183100,1083637500,2660,2660,2660,2660,0
20240304,183000,1083637500,2660,2660,2660,2660,0
20240304,182900,1083637500,2660,2660,2660,2660,0
20240304,182800,1083637500,2660,2660,2660,2660,9286
20240304,182700,1083637500,2660,2660,2660,2660,0
20240304,182600,1083637500,2660,2660,2660,2660,0
20240304,182500,1083637500,2660,2660,2660,2660,0
20240304,182400,1083637500,2660,2660,2660,2660,0
20240304,182300,1083637500,2660,2660,2660,2660,0
20240304,182200,1083637500,2660,2660,2660,2660,0
20240304,182100,1083637500,2660,2660,2660,2660,0
20240304,182000,1083637500,2660,2660,2660,2660,0
20240304,181900,1083637500,2660,2660,2660,2660,0
20240304,181800,1083637500,2660,2660,2660,2660,0
20240304,181700,1083637500,2660,2660,2660,2660,0
20240304,181600,1083637500,2660,2660,2660,2660,0
20240304,181500,1083637500,2660,2660,2660,2660,0
20240304,181400,1083637500,2660,2660,2660,2660,0
20240304,181300,1083637500,2660,2660,2660,2660,0
20240304,181200,1083637500,2660,2660,2660,2660,0
20240304,181100,1083637500,2660,2660,2660,2660,0
20240304,181000,1083637500,2660,2660,2660,2660,0
20240304,180900,1083637500,2660,2660,2660,2660,0
20240304,180800,1083637500,2660,2660,2660,2660,0
20240304,180700,1083637500,2660,2660,2660,2660,0
20240304,180600,1083637500,2660,2660,2660,2660,0
20240304,180500,1083637500,2660,2660,2660,2660,0
20240304,180400,1083637500,2660,2660,2660,2660,0
20240304,180300,1083637500,2660,2660,2660,2660,0
20240304,180200,1083637500,2660,2660,2660,2660,0
20240304,180100,1083637500,2660,2660,2660,2660,0
20240304,180000,1083637500,2660,2660,2660,2660,0
20240304,175900,1083637500,2660,2660,2660,2660,0
20240304,175800,1083637500,2660,2660,2660,2660,9286
20240304,175700,1083637500,2660,2660,2660,2660,0
20240304,175600,1083637500,2660,2660,2660,2660,0
20240304,175500,1083637500,2660,2660,2660,2660,0
20240304,175400,1083637500,2660,2660,2660,2660,0
20240304,175300,1083637500,2660,2660,2660,2660,0
20240304,175200,1083637500,2660,2660,2660,2660,0
20240304,175100,1083637500,2660,2660,2660,2660,0
20240304,175000,1083637500,2660,2660,2660,2660,0
20240304,174900,1083637500,2660,2660,2660,2660,0
20240304,174800,1083637500,2660,2660,2660,2660,0
20240304,174700,1083637500,2660,2660,2660,2660,0
20240304,174600,1083637500,2660,2660,2660,2660,0
20240304,174500,1083637500,2660,2660,2660,2660,0
20240304,174400,1083637500,2660,2660,2660,2660,0
20240304,174300,1083637500,2660,2660,2660,2660,0
20240304,174200,1083637500,2660,2660,2660,2660,0
20240304,174100,1083637500,2660,2660,2660,2660,0
20240304,174000,1083637500,2660,2660,2660,2660,0
20240304,173900,1083637500,2660,2660,2660,2660,0
20240304,173800,1083637500,2660,2660,2660,2660,0
20240304,173700,1083637500,2660,2660,2660,2660,0
20240304,173600,1083637500,2660,2660,2660,2660,0
20240304,173500,1083637500,2660,2660,2660,2660,0
20240304,173400,1083637500,2660,2660,2660,2660,0
20240304,173300,1083637500,2660,2660,2660,2660,0
20240304,173200,1083637500,2660,2660,2660,2660,0
20240304,173100,1083637500,2660,2660,2660,2660,0
20240304,173000,1083637500,2660,2660,2660,2660,0
20240304,172900,1083637500,2660,2660,2660,2660,0
20240304,172800,1083637500,2660,2660,2660,2660,9286
20240304,172700,1083637500,2660,2660,2660,2660,0
20240304,172600,1083637500,2660,2660,2660,2660,0
20240304,172500,1083637500,2660,2660,2660,2660,0
20240304,172400,1083637500,2660,2660,2660,2660,0
20240304,172300,1083637500,2660,2660,2660,2660,0
20240304,172200,1083637500,2660,2660,2660,2660,0
20240304,172100,1083637500,2660,2660,2660,2660,0
20240304,172000,1083637500,2660,2660,2660,2660,0
20240304,171900,1083637500,2660,2660,2660,2660,0
20240304,171800,1083637500,2660,2660,2660,2660,0
20240304,171700,1083637500,2660,2660,2660,2660,0
20240304,171600,1083637500,2660,2660,2660,2660,0
20240304,171500,1083637500,2660,2660,2660,2660,0
20240304,171400,1083637500,2660,2660,2660,2660,0
20240304,171300,1083637500,2660,2660,2660,2660,0
20240304,171200,1083637500,2660,2660,2660,2660,0
20240304,171100,1083637500,2660,2660,2660,2660,0
20240304,171000,1083637500,2660,2660,2660,2660,0
20240304,170900,1083637500,2660,2660,2660,2660,0
20240304,170800,1083637500,2660,2660,2660,2660,0
20240304,170700,1083637500,2660,2660,2660,2660,0
20240304,170600,1083637500,2660,2660,2660,2660,0
20240304,170500,1083637500,2660,2660,2660,2660,0
20240304,170400,1083637500,2660,2660,2660,2660,0
20240304,170300,1083637500,2660,2660,2660,2660,0
20240304,170200,1083637500,2660,2660,2660,2660,0
20240304,170100,1083637500,2660,2660,2660,2660,0
20240304,170000,1083637500,2660,2660,2660,2660,0
20240304,165900,1083637500,2660,2660,2660,2660,0
20240304,165800,1083637500,2660,2660,2660,2660,9286
20240304,165700,1083637500,2660,2660,2660,2660,0
20240304,165600,1083637500,2660,2660,2660,2660,0
20240304,165500,1083637500,2660,2660,2660,2660,0
20240304,165400,1083637500,2660,2660,2660,2660,0
20240304,165300,1083637500,2660,2660,2660,2660,0
20240304,165200,1083637500,2660,2660,2660,2660,0
20240304,165100,1083637500,2660,2660,2660,2660,0
20240304,165000,1083637500,2660,2660,2660,2660,0
20240304,164900,1083637500,2660,2660,2660,2660,0
20240304,164800,1083637500,2660,2660,2660,2660,0
20240304,164700,1083637500,2660,2660,2660,2660,0
20240304,164600,1083637500,2660,2660,2660,2660,0
20240304,164500,1083637500,2660,2660,2660,2660,0
20240304,164400,1083637500,2660,2660,2660,2660,0
20240304,164300,1083637500,2660,2660,2660,2660,0
20240304,164200,1083637500,2660,2660,2660,2660,0
20240304,164100,1083637500,2660,2660,2660,2660,0
20240304,164000,1083637500,2660,2660,2660,2660,0
20240304,163900,1083637500,2660,2660,2660,2660,0
20240304,163800,1083637500,2660,2660,2660,2660,0
20240304,163700,1083637500,2660,2660,2660,2660,0
20240304,163600,1083637500,2660,2660,2660,2660,0
20240304,163500,1083637500,2660,2660,2660,2660,0
20240304,163400,1083637500,2660,2660,2660,2660,0
20240304,163300,1083637500,2660,2660,2660,2660,0
20240304,163200,1083637500,2660,2660,2660,2660,0
20240304,163100,1083637500,2660,2660,2660,2660,0
20240304,163000,1083637500,2660,2660,2660,2660,0
20240304,162900,1083637500,2660,2660,2660,2660,0
20240304,162800,1083637500,2660,2660,2660,2660,9286
20240304,162700,1083637500,2660,2660,2660,2660,0
20240304,162600,1083637500,2660,2660,2660,2660,0
20240304,162500,1083637500,2660,2660,2660,2660,0
20240304,162400,1083637500,2660,2660,2660,2660,0
20240304,162300,1083637500,2660,2660,2660,2660,0
20240304,162200,1083637500,2660,2660,2660,2660,0
20240304,162100,1083637500,2660,2660,2660,2660,0
20240304,162000,1083637500,2660,2660,2660,2660,0
20240304,161900,1083637500,2660,2660,2660,2660,0
20240304,161800,1083637500,2660,2660,2660,2660,0
20240304,161700,1083637500,2660,2660,2660,2660,0
20240304,161600,1083637500,2660,2660,2660,2660,0
20240304,161500,1083637500,2660,2660,2660,2660,0
20240304,161400,1083637500,2660,2660,2660,2660,0
20240304,161300,1083637500,2660,2660,2660,2660,0
20240304,161200,1083637500,2660,2660,2660,2660,0
20240304,161100,1083637500,2660,2660,2660,2660,0
20240304,161000,1083637500,2660,2660,2660,2660,0
20240304,160900,1083637500,2660,2660,2660,2660,0
20240304,160800,1083637500,2660,2660,2660,2660,0
20240304,160700,1083637500,2660,2660,2660,2660,0
20240304,160600,1083637500,2660,2660,2660,2660,0
20240304,160500,1083637500,2660,2660,2660,2660,0
20240304,160400,1083637500,2660,2660,2660,2660,0
20240304,160300,1083637500,2660,2660,2660,2660,0
20240304,160200,1083637500,2660,2660,2660,2660,0
20240304,160100,1083637500,2660,2660,2660,2660,0
20240304,160000,1083637500,2660,2660,2660,2660,0
20240304,155900,1083637500,2660,2660,2660,2660,0
20240304,155800,1083637500,2660,2660,2660,2660,9286
20240304,155700,1083637500,2660,2660,2660,2660,0
20240304,155600,1083637500,2660,2660,2660,2660,0
20240304,155500,1083637500,2660,2660,2660,2660,0
20240304,155400,1083637500,2660,2660,2660,2660,0
20240304,155300,1083637500,2660,2660,2660,2660,0
20240304,155200,1083637500,2660,2660,2660,2660,0
20240304,155100,1083637500,2660,2660,2660,2660,0
20240304,155000,1083637500,2660,2660,2660,2660,0
20240304,154900,1083637500,2660,2660,2660,2660,0
20240304,154800,1083637500,2660,2660,2660,2660,0
20240304,154700,1083637500,2660,2660,2660,2660,0
20240304,154600,1083637500,2660,2660,2660,2660,0
20240304,154500,1083637500,2660,2660,2660,2660,0
20240304,154400,1083637500,2660,2660,2660,2660,0
20240304,154300,1083637500,2660,2660,2660,2660,0
20240304,154200,1083637500,2660,2660,2660,2660,0
20240304,154100,1083637500,2660,2660,2660,2660,0
20240304,154000,1083637500,2660,2660,2660,2660,0
20240304,153900,1083637500,2660,2660,2660,2660,0
20240304,153800,1083637500,2660,2660,2660,2660,0
20240304,153700,1083637500,2660,2660,2660,2660,0
20240304,153600,1083637500,2660,2660,2660,2660,0
20240304,153500,1083637500,2660,2660,2660,2660,0
20240304,153400,1083637500,2660,2660,2660,2660,0
20240304,153300,1083637500,2660,2660,2660,2660,0
20240304,153200,1083637500,2660,2660,2660,2660,0
20240304,153100,1083637500,2660,2660,2660,2660,0
20240304,153000,1083637500,2660,2660,2660,2660,9286
20240304,152900,1058936740,2620,2620,2620,2620,0
20240304,152800,1058936740,2620,2620,2620,2620,0
20240304,152700,1058936740,2620,2620,2620,2620,0
20240304,152600,1058936740,2620,2620,2620,2620,0
20240304,152500,1058936740,2620,2620,2620,2620,0
20240304,152400,1058936740,2620,2620,2620,2620,0
20240304,152300,1058936740,2620,2620,2620,2620,0
20240304,152200,1058936740,2620,2620,2620,2620,0
20240304,152100,1058936740,2620,2620,2620,2620,0
20240304,152000,1058936740,2620,2620,2620,2620,0
20240304,151900,1058936740,2620,2620,2620,2620,403
20240304,151800,1057880880,2620,2620,2620,2620,47
20240304,151700,1057757740,2630,2630,2630,2630,0
20240304,151600,1057757740,2630,2630,2630,2630,0
20240304,151500,1057757740,2630,2630,2630,2630,0
20240304,151400,1057757740,2630,2630,2630,2630,69
20240304,151300,1057576270,2630,2630,2630,2630,0
20240304,151200,1057576270,2630,2620,2630,2620,6
20240304,151100,1057560505,2615,2615,2615,2615,112
20240304,151000,1057267625,2590,2600,2600,2590,1542
20240304,150900,1053268965,2600,2620,2620,2600,4787
20240304,150800,1040769805,2620,2625,2625,2620,1569
20240304,150700,1036655370,2625,2625,2625,2625,425
20240304,150600,1035539745,2625,2625,2630,2625,797
20240304,150500,1033447590,2630,2625,2630,2625,11
20240304,150400,1033418665,2630,2630,2630,2630,0
20240304,150300,1033418665,2630,2630,2630,2630,30
20240304,150200,1033339765,2625,2625,2625,2625,1
20240304,150100,1033337140,2630,2630,2630,2630,0
20240304,150000,1033337140,2630,2630,2630,2630,2898
20240304,145900,1025715400,2630,2630,2630,2630,125
20240304,145800,1025386650,2635,2635,2635,2635,0
20240304,145700,1025386650,2635,2635,2635,2635,11
20240304,145600,1025357665,2635,2615,2635,2615,2150
20240304,145500,1019714765,2610,2605,2610,2605,108
20240304,145400,1019433325,2610,2615,2615,2610,39
20240304,145300,1019331435,2620,2620,2620,2620,0
20240304,145200,1019331435,2620,2620,2620,2620,0
20240304,145100,1019331435,2620,2600,2620,2600,10
20240304,145000,1019305305,2590,2590,2590,2590,0
20240304,144900,1019305305,2590,2590,2590,2590,409
20240304,144800,1018245995,2580,2580,2580,2575,337
20240304,144700,1017376655,2580,2595,2595,2580,2831
20240304,144600,1010054810,2595,2605,2605,2595,4817
20240304,144500,997545100,2605,2605,2605,2605,10
20240304,144400,997519050,2605,2605,2605,2605,10
20240304,144300,997493000,2605,2605,2605,2605,39
20240304,144200,997391405,2605,2605,2605,2605,200
20240304,144100,996870405,2620,2610,2620,2610,46
20240304,144000,996750330,2610,2605,2610,2605,1790
20240304,143900,992085160,2605,2605,2605,2605,3932
20240304,143800,981842300,2605,2605,2615,2605,62
20240304,143700,981680760,2605,2605,2605,2605,0
20240304,143600,981680760,2605,2610,2615,2605,22
20240304,143500,981623380,2615,2615,2615,2610,225
20240304,143400,981035190,2615,2610,2615,2610,3
20240304,143300,981027350,2615,2610,2615,2610,799
20240304,143200,978941895,2610,2605,2610,2605,136
20240304,143100,978587495,2605,2600,2605,2600,1216
20240304,143000,975425840,2595,2590,2595,2590,1075
20240304,142900,972637490,2585,2585,2585,2580,243
20240304,142800,972010175,2585,2595,2595,2585,43
20240304,142700,971898910,2580,2585,2595,2580,6297
20240304,142600,955652395,2595,2585,2595,2585,58
20240304,142500,955502355,2595,2595,2600,2585,34
20240304,142400,955414260,2600,2590,2600,2590,323
20240304,142300,954576430,2590,2590,2590,2590,57
20240304,142200,954428800,2590,2580,2590,2580,2
20240304,142100,954423630,2575,2605,2605,2575,1022
20240304,142000,951788330,2605,2605,2605,2605,1
20240304,141900,951785725,2610,2590,2610,2590,989
20240304,141800,949220810,2590,2590,2595,2590,3004
20240304,141700,941428340,2590,2580,2590,2575,7491
20240304,141600,922135385,2580,2585,2585,2580,5878
20240304,141500,906967110,2595,2595,2600,2595,595
20240304,141400,905423080,2595,2600,2600,2595,26
20240304,141300,905355600,2600,2600,2600,2600,145
20240304,141200,904978600,2595,2595,2595,2585,3335
20240304,141100,896325015,2600,2600,2600,2580,5429
20240304,141000,882271755,2600,2620,2620,2595,5306
20240304,140900,868490985,2620,2620,2620,2600,1424
20240304,140800,864776990,2620,2615,2620,2615,316
20240304,140700,863949105,2615,2615,2615,2615,402
20240304,140600,862897875,2620,2620,2620,2620,6
20240304,140500,862882155,2620,2620,2620,2620,16
20240304,140400,862840235,2620,2600,2625,2600,1294
20240304,140300,859471680,2600,2620,2620,2590,7711
20240304,140200,839425710,2620,2620,2625,2610,5155
20240304,140100,825951405,2625,2635,2635,2625,14946
20240304,140000,786639980,2635,2635,2635,2635,20
20240304,135900,786587280,2640,2640,2640,2640,0
20240304,135800,786587280,2640,2640,2640,2640,99
20240304,135700,786325920,2640,2640,2640,2640,3
20240304,135600,786318000,2640,2640,2640,2640,195
20240304,135500,785803200,2640,2640,2640,2640,8
20240304,135400,785782080,2640,2640,2640,2640,5
20240304,135300,785768880,2640,2640,2640,2640,91
20240304,135200,785528640,2640,2640,2640,2640,39
20240304,135100,785425680,2640,2640,2640,2640,70
20240304,135000,785240880,2640,2640,2640,2640,30
20240304,134900,785161680,2630,2630,2630,2630,2000
20240304,134800,779901680,2630,2635,2635,2630,4693
20240304,134700,767554915,2635,2635,2635,2635,1378
20240304,134600,763923885,2630,2650,2650,2630,9018
20240304,134500,740101945,2655,2655,2655,2655,86
20240304,134400,739873615,2650,2650,2650,2650,0
20240304,134300,739873615,2650,2650,2660,2650,4671
20240304,134200,727472365,2655,2675,2675,2655,20086
20240304,134100,673936640,2675,2680,2680,2675,7238
20240304,134000,654564235,2685,2685,2685,2685,189
20240304,133900,654056770,2685,2685,2685,2685,5777
20240304,133800,638545525,2685,2690,2695,2685,16759
20240304,133700,593477945,2695,2700,2700,2695,10287
20240304,133600,565754345,2700,2700,2700,2700,5662
20240304,133500,550466945,2705,2705,2705,2705,27
20240304,133400,550393910,2705,2705,2705,2705,1291
20240304,133300,546901755,2705,2705,2705,2705,1000
20240304,133200,544196755,2705,2705,2705,2705,0
20240304,133100,544196755,2705,2705,2705,2705,1210
20240304,133000,540923705,2705,2705,2705,2705,340
20240304,132900,540004005,2715,2715,2715,2715,0
20240304,132800,540004005,2715,2715,2715,2715,0
20240304,132700,540004005,2715,2715,2715,2715,1
20240304,132600,540001290,2705,2705,2705,2705,0
20240304,132500,540001290,2705,2705,2705,2705,1160
20240304,132400,536863490,2700,2700,2700,2700,0
20240304,132300,536863490,2700,2705,2705,2700,3372
20240304,132200,527743955,2705,2705,2705,2705,0
20240304,132100,527743955,2705,2705,2705,2705,0
20240304,132000,527743955,2705,2710,2710,2705,3475
20240304,131900,518343185,2720,2720,2720,2720,0
20240304,131800,518343185,2720,2720,2720,2720,0
20240304,131700,518343185,2720,2720,2720,2720,0
20240304,131600,518343185,2720,2720,2720,2720,0
20240304,131500,518343185,2720,2720,2720,2720,0
20240304,131400,518343185,2720,2715,2720,2715,29
20240304,131300,518264320,2715,2715,2715,2715,0
20240304,131200,518264320,2715,2715,2715,2715,96
20240304,131100,518003680,2715,2715,2715,2715,1
20240304,131000,518000965,2710,2710,2710,2710,1
20240304,130900,517998255,2705,2705,2705,2705,1000
20240304,130800,515293255,2705,2705,2705,2705,0
20240304,130700,515293255,2705,2705,2705,2705,0
20240304,130600,515293255,2705,2705,2705,2705,0
20240304,130500,515293255,2705,2705,2705,2705,0
20240304,130400,515293255,2705,2705,2705,2705,0
20240304,130300,515293255,2705,2705,2705,2705,0
20240304,130200,515293255,2705,2705,2705,2705,0
20240304,130100,515293255,2705,2705,2705,2705,2999
20240304,130000,507180960,2710,2710,2710,2710,11
20240304,125900,507151150,2710,2710,2710,2710,41
20240304,125800,507040040,2710,2710,2710,2710,1084
20240304,125700,504102400,2710,2710,2710,2710,9
20240304,125600,504078010,2710,2710,2710,2710,4957
20240304,125500,490644540,2720,2715,2720,2710,4586
20240304,125400,478193060,2720,2720,2720,2720,10138
20240304,125300,450617700,2720,2720,2720,2720,0
20240304,125200,450617700,2720,2725,2725,2720,334
20240304,125100,449707590,2720,2720,2720,2720,0
20240304,125000,449707590,2720,2720,2720,2720,837
20240304,124900,447430950,2720,2720,2720,2720,2608
20240304,124800,440337190,2725,2725,2725,2725,117
20240304,124700,440018365,2725,2725,2725,2725,4791
20240304,124600,426962890,2725,2725,2725,2725,18
20240304,124500,426913840,2725,2725,2725,2725,76
20240304,124400,426706740,2725,2725,2725,2725,69
20240304,124300,426518715,2725,2725,2725,2725,12811
20240304,124200,391608740,2725,2725,2725,2725,1
20240304,124100,391606015,2730,2730,2730,2730,0
20240304,124000,391606015,2730,2730,2730,2730,0
20240304,123900,391606015,2730,2730,2730,2730,2
20240304,123800,391600555,2730,2735,2735,2730,5129
20240304,123700,377597750,2735,2735,2735,2735,39
20240304,123600,377491085,2735,2735,2735,2735,124
20240304,123500,377151945,2735,2735,2735,2735,123
20240304,123400,376815540,2735,2735,2735,2735,8
20240304,123300,376793660,2730,2735,2735,2730,2207
20240304,123200,370758790,2735,2735,2735,2735,0
20240304,123100,370758790,2735,2735,2735,2735,0
20240304,123000,370758790,2735,2735,2735,2735,56
20240304,122900,370605630,2735,2735,2735,2735,1663
20240304,122800,366057325,2735,2735,2735,2735,0
20240304,122700,366057325,2735,2735,2735,2735,80
20240304,122600,365838525,2735,2735,2735,2735,381
20240304,122500,364796490,2735,2735,2735,2735,735
20240304,122400,362786265,2735,2735,2735,2735,900
20240304,122300,360324765,2740,2740,2740,2740,0
20240304,122200,360324765,2740,2740,2740,2740,0
20240304,122100,360324765,2740,2740,2740,2740,425
20240304,122000,359160265,2740,2740,2740,2740,0
20240304,121900,359160265,2740,2740,2740,2740,0
20240304,121800,359160265,2740,2740,2740,2740,581
20240304,121700,357568325,2740,2740,2740,2740,0
20240304,121600,357568325,2740,2740,2740,2740,0
20240304,121500,357568325,2740,2740,2740,2740,0
20240304,121400,357568325,2740,2740,2740,2740,0
20240304,121300,357568325,2740,2740,2740,2740,2440
20240304,121200,350882725,2735,2735,2735,2735,201
20240304,121100,350332990,2735,2740,2740,2735,1829
20240304,121000,345329170,2745,2745,2745,2745,286
20240304,120900,344544100,2735,2735,2735,2735,0
20240304,120800,344544100,2735,2735,2735,2735,0
20240304,120700,344544100,2735,2735,2735,2735,0
20240304,120600,344544100,2735,2735,2735,2735,100
20240304,120500,344270600,2740,2740,2740,2740,4560
20240304,120400,331776200,2745,2745,2745,2745,1714
20240304,120300,327071270,2750,2750,2750,2750,0
20240304,120200,327071270,2750,2750,2750,2750,1000
20240304,120100,324321270,2750,2750,2750,2750,0
20240304,120000,324321270,2750,2750,2750,2750,0
20240304,115900,324321270,2750,2750,2750,2750,0
20240304,115800,324321270,2750,2750,2750,2750,0
20240304,115700,324321270,2750,2750,2750,2750,0
20240304,115600,324321270,2750,2750,2750,2750,0
20240304,115500,324321270,2750,2750,2750,2750,0
20240304,115400,324321270,2750,2750,2750,2750,0
20240304,115300,324321270,2750,2750,2750,2750,6
20240304,115200,324304770,2750,2750,2750,2750,0
20240304,115100,324304770,2750,2750,2750,2750,2317
20240304,115000,317933020,2755,2755,2755,2755,111
20240304,114900,317627215,2765,2765,2765,2765,0
20240304,114800,317627215,2765,2760,2765,2760,656
20240304,114700,315814875,2760,2760,2760,2750,2720
20240304,114600,308315170,2765,2770,2770,2765,110
20240304,114500,308011015,2780,2780,2780,2780,0
20240304,114400,308011015,2780,2780,2780,2780,0
20240304,114300,308011015,2780,2780,2780,2780,0
20240304,114200,308011015,2780,2780,2780,2780,0
20240304,114100,308011015,2780,2780,2780,2780,0
20240304,114000,308011015,2780,2780,2780,2780,0
20240304,113900,308011015,2780,2780,2780,2780,0
20240304,113800,308011015,2780,2780,2780,2780,0
20240304,113700,308011015,2780,2785,2785,2780,98
20240304,113600,307738570,2790,2790,2790,2790,50
20240304,113500,307599070,2795,2795,2795,2795,0
20240304,113400,307599070,2795,2795,2795,2795,0
20240304,113300,307599070,2795,2795,2795,2795,0
20240304,113200,307599070,2795,2795,2795,2795,0
20240304,113100,307599070,2795,2795,2795,2795,0
20240304,113000,307599070,2795,2795,2795,2795,0
20240304,112900,307599070,2795,2795,2795,2795,0
20240304,112800,307599070,2795,2795,2795,2795,0
20240304,112700,307599070,2795,2795,2795,2795,0
20240304,112600,307599070,2795,2795,2795,2795,1
20240304,112500,307596275,2780,2780,2780,2780,1000
20240304,112400,304816275,2795,2785,2795,2785,1670
20240304,112300,300150465,2790,2790,2790,2790,0
20240304,112200,300150465,2790,2790,2790,2790,0
20240304,112100,300150465,2790,2790,2790,2790,20
20240304,112000,300094665,2790,2790,2790,2790,1
20240304,111900,300091875,2790,2790,2790,2790,0
20240304,111800,300091875,2790,2790,2790,2790,0
20240304,111700,300091875,2790,2790,2790,2790,0
20240304,111600,300091875,2790,2785,2790,2785,1116
20240304,111500,296978740,2785,2760,2785,2760,8971
20240304,111400,272036175,2760,2760,2760,2760,0
20240304,111300,272036175,2760,2760,2760,2760,1
20240304,111200,272033415,2755,2755,2755,2755,0
20240304,111100,272033415,2755,2755,2755,2755,573
20240304,111000,270454800,2755,2755,2755,2755,27
20240304,110900,270380415,2760,2760,2760,2760,0
20240304,110800,270380415,2760,2760,2760,2760,1000
20240304,110700,267620415,2760,2760,2760,2760,0
20240304,110600,267620415,2760,2755,2760,2755,2
20240304,110500,267614900,2740,2740,2740,2740,0
20240304,110400,267614900,2740,2740,2740,2740,0
20240304,110300,267614900,2740,2740,2740,2740,0
20240304,110200,267614900,2740,2740,2740,2740,0
20240304,110100,267614900,2740,2740,2740,2740,0
20240304,110000,267614900,2740,2740,2740,2740,0
20240304,105900,267614900,2740,2740,2740,2740,0
20240304,105800,267614900,2740,2740,2740,2740,0
20240304,105700,267614900,2740,2740,2740,2740,0
20240304,105600,267614900,2740,2740,2740,2740,0
20240304,105500,267614900,2740,2740,2740,2740,0
20240304,105400,267614900,2740,2740,2740,2740,0
20240304,105300,267614900,2740,2740,2740,2740,0
20240304,105200,267614900,2740,2740,2740,2740,70
20240304,105100,267423100,2740,2740,2740,2740,7
20240304,105000,267403920,2770,2770,2770,2770,0
20240304,104900,267403920,2770,2770,2770,2770,0
20240304,104800,267403920,2770,2770,2770,2770,0
20240304,104700,267403920,2770,2770,2770,2770,0
20240304,104600,267403920,2770,2770,2770,2770,0
20240304,104500,267403920,2770,2770,2770,2770,0
20240304,104400,267403920,2770,2770,2770,2770,0
20240304,104300,267403920,2770,2770,2770,2770,0
20240304,104200,267403920,2770,2750,2770,2750,2123
20240304,104100,261540970,2760,2760,2760,2760,0
20240304,104000,261540970,2760,2760,2760,2760,4500
20240304,103900,249120970,2765,2750,2765,2750,1382
20240304,103800,245306370,2760,2745,2760,2745,2743
20240304,103700,237752115,2730,2730,2730,2730,101
20240304,103600,237476385,2730,2730,2730,2730,189
20240304,103500,236960415,2725,2725,2725,2725,0
20240304,103400,236960415,2725,2725,2725,2725,0
20240304,103300,236960415,2725,2730,2730,2725,1162
20240304,103200,233788635,2730,2730,2730,2730,110
20240304,103100,233488335,2730,2730,2730,2730,1150
20240304,103000,230348835,2730,2730,2730,2730,0
20240304,102900,230348835,2730,2735,2735,2730,5000
20240304,102800,216691855,2735,2735,2735,2735,1
20240304,102700,216689120,2735,2735,2735,2735,1
20240304,102600,216686385,2740,2740,2740,2740,0
20240304,102500,216686385,2740,2740,2740,2740,4
20240304,102400,216675425,2740,2740,2740,2740,0
20240304,102300,216675425,2740,2740,2740,2740,0
20240304,102200,216675425,2740,2740,2740,2740,0
20240304,102100,216675425,2740,2740,2740,2740,0
20240304,102000,216675425,2740,2740,2740,2740,500
20240304,101900,215305425,2740,2740,2740,2740,0
20240304,101800,215305425,2740,2740,2740,2740,0
20240304,101700,215305425,2740,2740,2740,2740,800
20240304,101600,213113425,2735,2735,2735,2735,0
20240304,101500,213113425,2735,2735,2735,2735,0
20240304,101400,213113425,2735,2735,2735,2735,0
20240304,101300,213113425,2735,2735,2735,2735,50
20240304,101200,212976675,2740,2740,2740,2740,0
20240304,101100,212976675,2740,2740,2740,2740,0
20240304,101000,212976675,2740,2740,2740,2740,1000
20240304,100900,210236675,2740,2740,2740,2740,0
20240304,100800,210236675,2740,2740,2740,2740,0
20240304,100700,210236675,2740,2740,2740,2740,35
20240304,100600,210140775,2740,2740,2740,2740,500
20240304,100500,208770775,2740,2740,2740,2740,185
20240304,100400,208263875,2740,2740,2740,2740,35
20240304,100300,208167975,2750,2750,2750,2750,0
20240304,100200,208167975,2750,2750,2750,2750,0
20240304,100100,208167975,2750,2750,2750,2750,287
20240304,100000,207378725,2750,2750,2750,2750,0
20240304,095900,207378725,2750,2750,2750,2750,507
20240304,095800,205984475,2750,2750,2750,2750,93
20240304,095700,205728725,2750,2745,2750,2745,1019
20240304,095600,202926570,2735,2735,2735,2735,400
20240304,095500,201832570,2735,2735,2735,2735,1
20240304,095400,201829835,2735,2735,2735,2735,0
20240304,095300,201829835,2735,2735,2735,2735,3
20240304,095200,201821630,2755,2755,2755,2755,0
20240304,095100,201821630,2755,2755,2755,2755,0
20240304,095000,201821630,2755,2755,2755,2755,2
20240304,094900,201816120,2755,2755,2755,2755,0
20240304,094800,201816120,2755,2750,2755,2750,5
20240304,094700,201802360,2750,2750,2750,2750,1
20240304,094600,201799610,2740,2740,2740,2740,791
20240304,094500,199632270,2735,2735,2735,2735,2461
20240304,094400,192901435,2730,2730,2730,2730,1103
20240304,094300,189890245,2725,2725,2725,2725,0
20240304,094200,189890245,2725,2725,2725,2725,0
20240304,094100,189890245,2725,2725,2725,2725,0
20240304,094000,189890245,2725,2725,2725,2725,6
20240304,093900,189873895,2735,2735,2735,2735,0
20240304,093800,189873895,2735,2735,2735,2735,0
20240304,093700,189873895,2735,2725,2735,2725,3050
20240304,093600,181550690,2725,2730,2730,2725,1025
20240304,093500,178757545,2725,2725,2725,2725,3000
20240304,093400,170582545,2730,2730,2730,2730,100
20240304,093300,170309545,2735,2735,2735,2730,5975
20240304,093200,153990045,2730,2740,2745,2730,10144
20240304,093100,126248075,2740,2740,2740,2740,680
20240304,093000,124384875,2740,2750,2750,2740,3760
20240304,092900,114050140,2755,2755,2755,2755,0
20240304,092800,114050140,2755,2755,2755,2755,300
20240304,092700,113223640,2755,2755,2755,2755,1280
20240304,092600,109697240,2755,2755,2755,2750,779
20240304,092500,107551970,2755,2755,2755,2755,4195
20240304,092400,95994745,2755,2760,2760,2755,321
20240304,092300,95108820,2760,2765,2765,2760,216
20240304,092200,94511615,2775,2775,2775,2775,0
20240304,092100,94511615,2775,2775,2775,2775,0
20240304,092000,94511615,2775,2775,2775,2775,0
20240304,091900,94511615,2775,2775,2775,2775,0
20240304,091800,94511615,2775,2775,2775,2775,3
20240304,091700,94503290,2765,2770,2770,2765,255
20240304,091600,93797000,2770,2770,2770,2770,516
20240304,091500,92367680,2785,2775,2785,2775,987
20240304,091400,89628605,2775,2790,2800,2775,2824
20240304,091300,81746245,2790,2790,2790,2790,0
20240304,091200,81746245,2790,2790,2790,2790,1
20240304,091100,81743455,2775,2775,2775,2775,1
20240304,091000,81740680,2775,2790,2790,2775,4936
20240304,090900,68040010,2785,2780,2785,2780,1000
20240304,090800,65257510,2780,2790,2790,2775,2348
20240304,090700,58717440,2790,2780,2820,2760,7053
20240304,090600,39040625,2785,2780,2785,2780,30
20240304,090500,38957180,2775,2740,2775,2740,8041
20240304,090400,16730080,2740,2750,2750,2740,1912
20240304,090300,11472580,2760,2740,2760,2740,724
20240304,090200,9474390,2735,2730,2735,2730,1002
20240304,090100,6738925,2705,2725,2725,2705,209
20240304,090000,6172530,2730,2730,2730,2730,2261