stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,211600,749145025,2915,2915,2915,2915,8520
20240304,211500,749145025,2915,2915,2915,2915,0
20240304,211400,749145025,2915,2915,2915,2915,0
20240304,211300,749145025,2915,2915,2915,2915,0
20240304,211200,749145025,2915,2915,2915,2915,0
20240304,211100,749145025,2915,2915,2915,2915,0
20240304,211000,749145025,2915,2915,2915,2915,0
20240304,210900,749145025,2915,2915,2915,2915,0
20240304,210800,749145025,2915,2915,2915,2915,0
20240304,210700,749145025,2915,2915,2915,2915,0
20240304,210600,749145025,2915,2915,2915,2915,0
20240304,210500,749145025,2915,2915,2915,2915,0
20240304,210400,749145025,2915,2915,2915,2915,0
20240304,210300,749145025,2915,2915,2915,2915,0
20240304,210200,749145025,2915,2915,2915,2915,0
20240304,210100,749145025,2915,2915,2915,2915,0
20240304,210000,749145025,2915,2915,2915,2915,0
20240304,205900,749145025,2915,2915,2915,2915,0
20240304,205800,749145025,2915,2915,2915,2915,0
20240304,205700,749145025,2915,2915,2915,2915,0
20240304,205600,749145025,2915,2915,2915,2915,0
20240304,205500,749145025,2915,2915,2915,2915,0
20240304,205400,749145025,2915,2915,2915,2915,0
20240304,205300,749145025,2915,2915,2915,2915,0
20240304,205200,749145025,2915,2915,2915,2915,0
20240304,205100,749145025,2915,2915,2915,2915,0
20240304,205000,749145025,2915,2915,2915,2915,0
20240304,204900,749145025,2915,2915,2915,2915,0
20240304,204800,749145025,2915,2915,2915,2915,0
20240304,204700,749145025,2915,2915,2915,2915,0
20240304,204600,749145025,2915,2915,2915,2915,8520
20240304,204500,749145025,2915,2915,2915,2915,0
20240304,204400,749145025,2915,2915,2915,2915,0
20240304,204300,749145025,2915,2915,2915,2915,0
20240304,204200,749145025,2915,2915,2915,2915,0
20240304,204100,749145025,2915,2915,2915,2915,0
20240304,204000,749145025,2915,2915,2915,2915,0
20240304,203900,749145025,2915,2915,2915,2915,0
20240304,203800,749145025,2915,2915,2915,2915,0
20240304,203700,749145025,2915,2915,2915,2915,0
20240304,203600,749145025,2915,2915,2915,2915,0
20240304,203500,749145025,2915,2915,2915,2915,0
20240304,203400,749145025,2915,2915,2915,2915,0
20240304,203300,749145025,2915,2915,2915,2915,0
20240304,203200,749145025,2915,2915,2915,2915,0
20240304,203100,749145025,2915,2915,2915,2915,0
20240304,203000,749145025,2915,2915,2915,2915,0
20240304,202900,749145025,2915,2915,2915,2915,0
20240304,202800,749145025,2915,2915,2915,2915,0
20240304,202700,749145025,2915,2915,2915,2915,0
20240304,202600,749145025,2915,2915,2915,2915,0
20240304,202500,749145025,2915,2915,2915,2915,0
20240304,202400,749145025,2915,2915,2915,2915,0
20240304,202300,749145025,2915,2915,2915,2915,0
20240304,202200,749145025,2915,2915,2915,2915,0
20240304,202100,749145025,2915,2915,2915,2915,0
20240304,202000,749145025,2915,2915,2915,2915,0
20240304,201900,749145025,2915,2915,2915,2915,0
20240304,201800,749145025,2915,2915,2915,2915,0
20240304,201700,749145025,2915,2915,2915,2915,0
20240304,201600,749145025,2915,2915,2915,2915,8520
20240304,201500,749145025,2915,2915,2915,2915,0
20240304,201400,749145025,2915,2915,2915,2915,0
20240304,201300,749145025,2915,2915,2915,2915,0
20240304,201200,749145025,2915,2915,2915,2915,0
20240304,201100,749145025,2915,2915,2915,2915,0
20240304,201000,749145025,2915,2915,2915,2915,0
20240304,200900,749145025,2915,2915,2915,2915,0
20240304,200800,749145025,2915,2915,2915,2915,0
20240304,200700,749145025,2915,2915,2915,2915,0
20240304,200600,749145025,2915,2915,2915,2915,0
20240304,200500,749145025,2915,2915,2915,2915,0
20240304,200400,749145025,2915,2915,2915,2915,0
20240304,200300,749145025,2915,2915,2915,2915,0
20240304,200200,749145025,2915,2915,2915,2915,0
20240304,200100,749145025,2915,2915,2915,2915,0
20240304,200000,749145025,2915,2915,2915,2915,0
20240304,195900,749145025,2915,2915,2915,2915,0
20240304,195800,749145025,2915,2915,2915,2915,0
20240304,195700,749145025,2915,2915,2915,2915,0
20240304,195600,749145025,2915,2915,2915,2915,0
20240304,195500,749145025,2915,2915,2915,2915,0
20240304,195400,749145025,2915,2915,2915,2915,0
20240304,195300,749145025,2915,2915,2915,2915,0
20240304,195200,749145025,2915,2915,2915,2915,0
20240304,195100,749145025,2915,2915,2915,2915,0
20240304,195000,749145025,2915,2915,2915,2915,0
20240304,194900,749145025,2915,2915,2915,2915,0
20240304,194800,749145025,2915,2915,2915,2915,0
20240304,194700,749145025,2915,2915,2915,2915,0
20240304,194600,749145025,2915,2915,2915,2915,8520
20240304,194500,749145025,2915,2915,2915,2915,0
20240304,194400,749145025,2915,2915,2915,2915,0
20240304,194300,749145025,2915,2915,2915,2915,0
20240304,194200,749145025,2915,2915,2915,2915,0
20240304,194100,749145025,2915,2915,2915,2915,0
20240304,194000,749145025,2915,2915,2915,2915,0
20240304,193900,749145025,2915,2915,2915,2915,0
20240304,193800,749145025,2915,2915,2915,2915,0
20240304,193700,749145025,2915,2915,2915,2915,0
20240304,193600,749145025,2915,2915,2915,2915,0
20240304,193500,749145025,2915,2915,2915,2915,0
20240304,193400,749145025,2915,2915,2915,2915,0
20240304,193300,749145025,2915,2915,2915,2915,0
20240304,193200,749145025,2915,2915,2915,2915,0
20240304,193100,749145025,2915,2915,2915,2915,0
20240304,193000,749145025,2915,2915,2915,2915,0
20240304,192900,749145025,2915,2915,2915,2915,0
20240304,192800,749145025,2915,2915,2915,2915,0
20240304,192700,749145025,2915,2915,2915,2915,0
20240304,192600,749145025,2915,2915,2915,2915,0
20240304,192500,749145025,2915,2915,2915,2915,0
20240304,192400,749145025,2915,2915,2915,2915,0
20240304,192300,749145025,2915,2915,2915,2915,0
20240304,192200,749145025,2915,2915,2915,2915,0
20240304,192100,749145025,2915,2915,2915,2915,0
20240304,192000,749145025,2915,2915,2915,2915,0
20240304,191900,749145025,2915,2915,2915,2915,0
20240304,191800,749145025,2915,2915,2915,2915,0
20240304,191700,749145025,2915,2915,2915,2915,0
20240304,191600,749145025,2915,2915,2915,2915,8520
20240304,191500,749145025,2915,2915,2915,2915,0
20240304,191400,749145025,2915,2915,2915,2915,0
20240304,191300,749145025,2915,2915,2915,2915,0
20240304,191200,749145025,2915,2915,2915,2915,0
20240304,191100,749145025,2915,2915,2915,2915,0
20240304,191000,749145025,2915,2915,2915,2915,0
20240304,190900,749145025,2915,2915,2915,2915,0
20240304,190800,749145025,2915,2915,2915,2915,0
20240304,190700,749145025,2915,2915,2915,2915,0
20240304,190600,749145025,2915,2915,2915,2915,0
20240304,190500,749145025,2915,2915,2915,2915,0
20240304,190400,749145025,2915,2915,2915,2915,0
20240304,190300,749145025,2915,2915,2915,2915,0
20240304,190200,749145025,2915,2915,2915,2915,0
20240304,190100,749145025,2915,2915,2915,2915,0
20240304,190000,749145025,2915,2915,2915,2915,0
20240304,185900,749145025,2915,2915,2915,2915,0
20240304,185800,749145025,2915,2915,2915,2915,0
20240304,185700,749145025,2915,2915,2915,2915,0
20240304,185600,749145025,2915,2915,2915,2915,0
20240304,185500,749145025,2915,2915,2915,2915,0
20240304,185400,749145025,2915,2915,2915,2915,0
20240304,185300,749145025,2915,2915,2915,2915,0
20240304,185200,749145025,2915,2915,2915,2915,0
20240304,185100,749145025,2915,2915,2915,2915,0
20240304,185000,749145025,2915,2915,2915,2915,0
20240304,184900,749145025,2915,2915,2915,2915,0
20240304,184800,749145025,2915,2915,2915,2915,0
20240304,184700,749145025,2915,2915,2915,2915,0
20240304,184600,749145025,2915,2915,2915,2915,8520
20240304,184500,749145025,2915,2915,2915,2915,0
20240304,184400,749145025,2915,2915,2915,2915,0
20240304,184300,749145025,2915,2915,2915,2915,0
20240304,184200,749145025,2915,2915,2915,2915,0
20240304,184100,749145025,2915,2915,2915,2915,0
20240304,184000,749145025,2915,2915,2915,2915,0
20240304,183900,749145025,2915,2915,2915,2915,0
20240304,183800,749145025,2915,2915,2915,2915,0
20240304,183700,749145025,2915,2915,2915,2915,0
20240304,183600,749145025,2915,2915,2915,2915,0
20240304,183500,749145025,2915,2915,2915,2915,0
20240304,183400,749145025,2915,2915,2915,2915,0
20240304,183300,749145025,2915,2915,2915,2915,0
20240304,183200,749145025,2915,2915,2915,2915,0
20240304,183100,749145025,2915,2915,2915,2915,0
20240304,183000,749145025,2915,2915,2915,2915,0
20240304,182900,749145025,2915,2915,2915,2915,0
20240304,182800,749145025,2915,2915,2915,2915,0
20240304,182700,749145025,2915,2915,2915,2915,0
20240304,182600,749145025,2915,2915,2915,2915,0
20240304,182500,749145025,2915,2915,2915,2915,0
20240304,182400,749145025,2915,2915,2915,2915,0
20240304,182300,749145025,2915,2915,2915,2915,0
20240304,182200,749145025,2915,2915,2915,2915,0
20240304,182100,749145025,2915,2915,2915,2915,0
20240304,182000,749145025,2915,2915,2915,2915,0
20240304,181900,749145025,2915,2915,2915,2915,0
20240304,181800,749145025,2915,2915,2915,2915,0
20240304,181700,749145025,2915,2915,2915,2915,0
20240304,181600,749145025,2915,2915,2915,2915,8520
20240304,181500,749145025,2915,2915,2915,2915,0
20240304,181400,749145025,2915,2915,2915,2915,0
20240304,181300,749145025,2915,2915,2915,2915,0
20240304,181200,749145025,2915,2915,2915,2915,0
20240304,181100,749145025,2915,2915,2915,2915,0
20240304,181000,749145025,2915,2915,2915,2915,0
20240304,180900,749145025,2915,2915,2915,2915,0
20240304,180800,749145025,2915,2915,2915,2915,0
20240304,180700,749145025,2915,2915,2915,2915,0
20240304,180600,749145025,2915,2915,2915,2915,0
20240304,180500,749145025,2915,2915,2915,2915,0
20240304,180400,749145025,2915,2915,2915,2915,0
20240304,180300,749145025,2915,2915,2915,2915,0
20240304,180200,749145025,2915,2915,2915,2915,0
20240304,180100,749145025,2915,2915,2915,2915,0
20240304,180000,749145025,2915,2915,2915,2915,0
20240304,175900,749145025,2915,2915,2915,2915,0
20240304,175800,749145025,2915,2915,2915,2915,0
20240304,175700,749145025,2915,2915,2915,2915,0
20240304,175600,749145025,2915,2915,2915,2915,0
20240304,175500,749145025,2915,2915,2915,2915,0
20240304,175400,749145025,2915,2915,2915,2915,0
20240304,175300,749145025,2915,2915,2915,2915,0
20240304,175200,749145025,2915,2915,2915,2915,0
20240304,175100,749145025,2915,2915,2915,2915,0
20240304,175000,749145025,2915,2915,2915,2915,0
20240304,174900,749145025,2915,2915,2915,2915,0
20240304,174800,749145025,2915,2915,2915,2915,0
20240304,174700,749145025,2915,2915,2915,2915,0
20240304,174600,749145025,2915,2915,2915,2915,8520
20240304,174500,749145025,2915,2915,2915,2915,0
20240304,174400,749145025,2915,2915,2915,2915,0
20240304,174300,749145025,2915,2915,2915,2915,0
20240304,174200,749145025,2915,2915,2915,2915,0
20240304,174100,749145025,2915,2915,2915,2915,0
20240304,174000,749145025,2915,2915,2915,2915,0
20240304,173900,749145025,2915,2915,2915,2915,0
20240304,173800,749145025,2915,2915,2915,2915,0
20240304,173700,749145025,2915,2915,2915,2915,0
20240304,173600,749145025,2915,2915,2915,2915,0
20240304,173500,749145025,2915,2915,2915,2915,0
20240304,173400,749145025,2915,2915,2915,2915,0
20240304,173300,749145025,2915,2915,2915,2915,0
20240304,173200,749145025,2915,2915,2915,2915,0
20240304,173100,749145025,2915,2915,2915,2915,0
20240304,173000,749145025,2915,2915,2915,2915,0
20240304,172900,749145025,2915,2915,2915,2915,0
20240304,172800,749145025,2915,2915,2915,2915,0
20240304,172700,749145025,2915,2915,2915,2915,0
20240304,172600,749145025,2915,2915,2915,2915,0
20240304,172500,749145025,2915,2915,2915,2915,0
20240304,172400,749145025,2915,2915,2915,2915,0
20240304,172300,749145025,2915,2915,2915,2915,0
20240304,172200,749145025,2915,2915,2915,2915,0
20240304,172100,749145025,2915,2915,2915,2915,0
20240304,172000,749145025,2915,2915,2915,2915,0
20240304,171900,749145025,2915,2915,2915,2915,0
20240304,171800,749145025,2915,2915,2915,2915,0
20240304,171700,749145025,2915,2915,2915,2915,0
20240304,171600,749145025,2915,2915,2915,2915,8520
20240304,171500,749145025,2915,2915,2915,2915,0
20240304,171400,749145025,2915,2915,2915,2915,0
20240304,171300,749145025,2915,2915,2915,2915,0
20240304,171200,749145025,2915,2915,2915,2915,0
20240304,171100,749145025,2915,2915,2915,2915,0
20240304,171000,749145025,2915,2915,2915,2915,0
20240304,170900,749145025,2915,2915,2915,2915,0
20240304,170800,749145025,2915,2915,2915,2915,0
20240304,170700,749145025,2915,2915,2915,2915,0
20240304,170600,749145025,2915,2915,2915,2915,0
20240304,170500,749145025,2915,2915,2915,2915,0
20240304,170400,749145025,2915,2915,2915,2915,0
20240304,170300,749145025,2915,2915,2915,2915,0
20240304,170200,749145025,2915,2915,2915,2915,0
20240304,170100,749145025,2915,2915,2915,2915,0
20240304,170000,749145025,2915,2915,2915,2915,0
20240304,165900,749145025,2915,2915,2915,2915,0
20240304,165800,749145025,2915,2915,2915,2915,0
20240304,165700,749145025,2915,2915,2915,2915,0
20240304,165600,749145025,2915,2915,2915,2915,0
20240304,165500,749145025,2915,2915,2915,2915,0
20240304,165400,749145025,2915,2915,2915,2915,0
20240304,165300,749145025,2915,2915,2915,2915,0
20240304,165200,749145025,2915,2915,2915,2915,0
20240304,165100,749145025,2915,2915,2915,2915,0
20240304,165000,749145025,2915,2915,2915,2915,0
20240304,164900,749145025,2915,2915,2915,2915,0
20240304,164800,749145025,2915,2915,2915,2915,0
20240304,164700,749145025,2915,2915,2915,2915,0
20240304,164600,749145025,2915,2915,2915,2915,8520
20240304,164500,749145025,2915,2915,2915,2915,0
20240304,164400,749145025,2915,2915,2915,2915,0
20240304,164300,749145025,2915,2915,2915,2915,0
20240304,164200,749145025,2915,2915,2915,2915,0
20240304,164100,749145025,2915,2915,2915,2915,0
20240304,164000,749145025,2915,2915,2915,2915,0
20240304,163900,749145025,2915,2915,2915,2915,0
20240304,163800,749145025,2915,2915,2915,2915,0
20240304,163700,749145025,2915,2915,2915,2915,0
20240304,163600,749145025,2915,2915,2915,2915,0
20240304,163500,749145025,2915,2915,2915,2915,0
20240304,163400,749145025,2915,2915,2915,2915,0
20240304,163300,749145025,2915,2915,2915,2915,0
20240304,163200,749145025,2915,2915,2915,2915,0
20240304,163100,749145025,2915,2915,2915,2915,0
20240304,163000,749145025,2915,2915,2915,2915,0
20240304,162900,749145025,2915,2915,2915,2915,0
20240304,162800,749145025,2915,2915,2915,2915,0
20240304,162700,749145025,2915,2915,2915,2915,0
20240304,162600,749145025,2915,2915,2915,2915,0
20240304,162500,749145025,2915,2915,2915,2915,0
20240304,162400,749145025,2915,2915,2915,2915,0
20240304,162300,749145025,2915,2915,2915,2915,0
20240304,162200,749145025,2915,2915,2915,2915,0
20240304,162100,749145025,2915,2915,2915,2915,0
20240304,162000,749145025,2915,2915,2915,2915,0
20240304,161900,749145025,2915,2915,2915,2915,0
20240304,161800,749145025,2915,2915,2915,2915,0
20240304,161700,749145025,2915,2915,2915,2915,0
20240304,161600,749145025,2915,2915,2915,2915,8520
20240304,161500,749145025,2915,2915,2915,2915,0
20240304,161400,749145025,2915,2915,2915,2915,0
20240304,161300,749145025,2915,2915,2915,2915,0
20240304,161200,749145025,2915,2915,2915,2915,0
20240304,161100,749145025,2915,2915,2915,2915,0
20240304,161000,749145025,2915,2915,2915,2915,0
20240304,160900,749145025,2915,2915,2915,2915,0
20240304,160800,749145025,2915,2915,2915,2915,0
20240304,160700,749145025,2915,2915,2915,2915,0
20240304,160600,749145025,2915,2915,2915,2915,0
20240304,160500,749145025,2915,2915,2915,2915,0
20240304,160400,749145025,2915,2915,2915,2915,0
20240304,160300,749145025,2915,2915,2915,2915,0
20240304,160200,749145025,2915,2915,2915,2915,0
20240304,160100,749145025,2915,2915,2915,2915,0
20240304,160000,749145025,2915,2915,2915,2915,0
20240304,155900,749145025,2915,2915,2915,2915,0
20240304,155800,749145025,2915,2915,2915,2915,0
20240304,155700,749145025,2915,2915,2915,2915,0
20240304,155600,749145025,2915,2915,2915,2915,0
20240304,155500,749145025,2915,2915,2915,2915,0
20240304,155400,749145025,2915,2915,2915,2915,0
20240304,155300,749145025,2915,2915,2915,2915,0
20240304,155200,749145025,2915,2915,2915,2915,0
20240304,155100,749145025,2915,2915,2915,2915,0
20240304,155000,749145025,2915,2915,2915,2915,0
20240304,154900,749145025,2915,2915,2915,2915,0
20240304,154800,749145025,2915,2915,2915,2915,0
20240304,154700,749145025,2915,2915,2915,2915,0
20240304,154600,749145025,2915,2915,2915,2915,8520
20240304,154500,749145025,2915,2915,2915,2915,0
20240304,154400,749145025,2915,2915,2915,2915,0
20240304,154300,749145025,2915,2915,2915,2915,0
20240304,154200,749145025,2915,2915,2915,2915,0
20240304,154100,749145025,2915,2915,2915,2915,0
20240304,154000,749145025,2915,2915,2915,2915,0
20240304,153900,749145025,2915,2915,2915,2915,0
20240304,153800,749145025,2915,2915,2915,2915,0
20240304,153700,749145025,2915,2915,2915,2915,0
20240304,153600,749145025,2915,2915,2915,2915,0
20240304,153500,749145025,2915,2915,2915,2915,0
20240304,153400,749145025,2915,2915,2915,2915,0
20240304,153300,749145025,2915,2915,2915,2915,0
20240304,153200,749145025,2915,2915,2915,2915,0
20240304,153100,749145025,2915,2915,2915,2915,0
20240304,153000,749145025,2915,2915,2915,2915,8520
20240304,152900,724309225,2915,2915,2915,2915,0
20240304,152800,724309225,2915,2915,2915,2915,0
20240304,152700,724309225,2915,2915,2915,2915,0
20240304,152600,724309225,2915,2915,2915,2915,0
20240304,152500,724309225,2915,2915,2915,2915,0
20240304,152400,724309225,2915,2915,2915,2915,0
20240304,152300,724309225,2915,2915,2915,2915,0
20240304,152200,724309225,2915,2915,2915,2915,0
20240304,152100,724309225,2915,2915,2915,2915,0
20240304,152000,724309225,2915,2915,2915,2915,0
20240304,151900,724309225,2915,2925,2925,2915,1344
20240304,151800,720385535,2925,2940,2940,2925,8
20240304,151700,720362105,2920,2920,2920,2920,1
20240304,151600,720359185,2930,2920,2930,2920,4455
20240304,151500,707334955,2920,2920,2920,2920,1195
20240304,151400,703845555,2920,2925,2925,2920,708
20240304,151300,701778175,2925,2920,2925,2920,4538
20240304,151200,688508245,2920,2920,2920,2920,6379
20240304,151100,669881565,2920,2925,2930,2920,21
20240304,151000,669820170,2925,2925,2925,2925,1320
20240304,150900,665959170,2925,2930,2930,2925,1293
20240304,150800,662176865,2930,2925,2930,2925,5100
20240304,150700,647258865,2930,2925,2930,2925,1031
20240304,150600,644238535,2925,2925,2925,2925,128
20240304,150500,643864135,2925,2925,2925,2925,21
20240304,150400,643802710,2925,2930,2930,2925,1228
20240304,150300,640208310,2925,2930,2930,2925,339
20240304,150200,639215385,2930,2930,2930,2930,2
20240304,150100,639209525,2930,2935,2935,2930,1120
20240304,150000,635925735,2935,2935,2935,2935,0
20240304,145900,635925735,2935,2935,2935,2935,0
20240304,145800,635925735,2935,2935,2935,2935,2
20240304,145700,635919865,2935,2935,2935,2935,24
20240304,145600,635849425,2940,2940,2940,2940,0
20240304,145500,635849425,2940,2940,2940,2940,0
20240304,145400,635849425,2940,2940,2940,2940,0
20240304,145300,635849425,2940,2940,2940,2940,0
20240304,145200,635849425,2940,2940,2940,2940,1998
20240304,145100,629975305,2925,2925,2925,2925,0
20240304,145000,629975305,2925,2925,2925,2925,8
20240304,144900,629951905,2925,2930,2930,2925,4000
20240304,144800,618239705,2930,2930,2930,2930,2575
20240304,144700,610694955,2930,2930,2930,2930,13
20240304,144600,610656865,2930,2935,2935,2930,887
20240304,144500,608054020,2930,2930,2930,2930,0
20240304,144400,608054020,2930,2930,2930,2930,1
20240304,144300,608051090,2935,2935,2935,2935,2
20240304,144200,608045220,2935,2935,2935,2935,0
20240304,144100,608045220,2935,2935,2935,2935,480
20240304,144000,606636420,2935,2935,2935,2935,20
20240304,143900,606577720,2935,2935,2935,2935,968
20240304,143800,603736640,2930,2930,2930,2930,3
20240304,143700,603727850,2930,2930,2930,2930,0
20240304,143600,603727850,2930,2930,2930,2930,150
20240304,143500,603288350,2930,2930,2930,2930,0
20240304,143400,603288350,2930,2930,2930,2930,0
20240304,143300,603288350,2930,2930,2930,2930,77
20240304,143200,603062740,2930,2935,2935,2930,3000
20240304,143100,594269940,2935,2935,2935,2935,0
20240304,143000,594269940,2935,2935,2935,2935,0
20240304,142900,594269940,2935,2940,2940,2935,666
20240304,142800,592313205,2940,2940,2940,2940,95
20240304,142700,592033905,2940,2940,2940,2940,0
20240304,142600,592033905,2940,2940,2940,2940,18
20240304,142500,591980985,2930,2930,2930,2930,0
20240304,142400,591980985,2930,2935,2935,2930,2200
20240304,142300,585527780,2940,2940,2940,2940,0
20240304,142200,585527780,2940,2940,2940,2940,0
20240304,142100,585527780,2940,2940,2940,2940,50
20240304,142000,585380780,2940,2935,2940,2935,177
20240304,141900,584861050,2935,2935,2935,2935,1000
20240304,141800,581926050,2935,2935,2935,2935,0
20240304,141700,581926050,2935,2935,2935,2935,989
20240304,141600,579023335,2945,2945,2945,2945,1
20240304,141500,579020390,2945,2945,2945,2945,0
20240304,141400,579020390,2945,2945,2945,2945,0
20240304,141300,579020390,2945,2945,2945,2945,0
20240304,141200,579020390,2945,2945,2945,2945,2
20240304,141100,579014500,2945,2945,2945,2945,1
20240304,141000,579011555,2945,2945,2945,2945,6
20240304,140900,578993885,2945,2945,2945,2945,1
20240304,140800,578990940,2935,2940,2940,2935,3704
20240304,140700,568116850,2950,2950,2950,2950,105
20240304,140600,567807100,2950,2950,2950,2950,1000
20240304,140500,564857100,2950,2955,2955,2950,55
20240304,140400,564694825,2955,2955,2955,2955,266
20240304,140300,563908795,2950,2950,2950,2950,0
20240304,140200,563908795,2950,2950,2950,2950,2446
20240304,140100,556693095,2940,2940,2940,2940,15
20240304,140000,556648995,2950,2950,2950,2950,345
20240304,135900,555631245,2950,2950,2950,2950,0
20240304,135800,555631245,2950,2950,2950,2950,0
20240304,135700,555631245,2950,2950,2950,2950,0
20240304,135600,555631245,2950,2950,2950,2950,0
20240304,135500,555631245,2950,2950,2950,2950,2
20240304,135400,555625345,2950,2950,2950,2950,9
20240304,135300,555598795,2945,2945,2945,2945,0
20240304,135200,555598795,2945,2945,2945,2945,0
20240304,135100,555598795,2945,2945,2945,2945,0
20240304,135000,555598795,2945,2945,2945,2945,1662
20240304,134900,550704205,2945,2945,2945,2945,1
20240304,134800,550701260,2935,2940,2940,2935,50
20240304,134700,550554505,2935,2935,2935,2935,0
20240304,134600,550554505,2935,2940,2940,2935,311
20240304,134500,549641030,2940,2940,2940,2940,0
20240304,134400,549641030,2940,2940,2940,2940,0
20240304,134300,549641030,2940,2940,2940,2940,491
20240304,134200,548197490,2940,2940,2940,2940,572
20240304,134100,546515810,2940,2940,2940,2940,1
20240304,134000,546512870,2940,2940,2940,2940,0
20240304,133900,546512870,2940,2945,2945,2940,501
20240304,133800,545039925,2945,2945,2945,2945,1
20240304,133700,545036980,2945,2940,2945,2940,770
20240304,133600,542771830,2940,2940,2940,2940,1696
20240304,133500,537785590,2940,2940,2940,2940,1315
20240304,133400,533919490,2940,2940,2940,2940,207
20240304,133300,533310910,2950,2950,2950,2950,0
20240304,133200,533310910,2950,2945,2950,2945,189
20240304,133100,532753630,2950,2945,2950,2940,7
20240304,133000,532733020,2940,2940,2940,2940,0
20240304,132900,532733020,2940,2940,2940,2940,1
20240304,132800,532730080,2940,2940,2940,2940,0
20240304,132700,532730080,2940,2940,2940,2940,12
20240304,132600,532694800,2940,2940,2940,2940,275
20240304,132500,531886300,2940,2945,2945,2940,71
20240304,132400,531677555,2945,2945,2945,2945,0
20240304,132300,531677555,2945,2945,2945,2945,0
20240304,132200,531677555,2945,2945,2945,2945,0
20240304,132100,531677555,2945,2945,2945,2945,0
20240304,132000,531677555,2945,2945,2945,2945,1
20240304,131900,531674610,2940,2940,2940,2940,0
20240304,131800,531674610,2940,2940,2940,2940,0
20240304,131700,531674610,2940,2940,2940,2940,0
20240304,131600,531674610,2940,2940,2940,2940,0
20240304,131500,531674610,2940,2940,2940,2940,9
20240304,131400,531648150,2940,2940,2940,2940,5
20240304,131300,531633450,2940,2935,2940,2935,1943
20240304,131200,525921055,2935,2935,2935,2935,0
20240304,131100,525921055,2935,2935,2935,2935,0
20240304,131000,525921055,2935,2935,2935,2935,0
20240304,130900,525921055,2935,2935,2935,2935,0
20240304,130800,525921055,2935,2935,2935,2935,75
20240304,130700,525700930,2935,2935,2935,2935,202
20240304,130600,525108060,2935,2930,2935,2930,181
20240304,130500,524577225,2935,2935,2935,2935,1
20240304,130400,524574290,2930,2930,2930,2930,167
20240304,130300,524084980,2930,2930,2930,2930,300
20240304,130200,523205980,2930,2930,2930,2930,0
20240304,130100,523205980,2930,2930,2930,2930,260
20240304,130000,522444180,2930,2930,2930,2930,0
20240304,125900,522444180,2930,2930,2930,2930,252
20240304,125800,521705820,2935,2935,2935,2935,0
20240304,125700,521705820,2935,2935,2935,2935,1233
20240304,125600,518086965,2940,2940,2940,2940,21
20240304,125500,518025225,2940,2940,2940,2940,0
20240304,125400,518025225,2940,2940,2940,2940,0
20240304,125300,518025225,2940,2940,2950,2940,1466
20240304,125200,513715175,2945,2945,2945,2945,3
20240304,125100,513706340,2945,2945,2945,2945,0
20240304,125000,513706340,2945,2945,2945,2945,90
20240304,124900,513441290,2940,2940,2940,2940,0
20240304,124800,513441290,2940,2940,2940,2940,0
20240304,124700,513441290,2940,2940,2940,2940,0
20240304,124600,513441290,2940,2940,2940,2940,0
20240304,124500,513441290,2940,2940,2940,2940,0
20240304,124400,513441290,2940,2940,2940,2940,0
20240304,124300,513441290,2940,2940,2940,2940,0
20240304,124200,513441290,2940,2940,2940,2940,0
20240304,124100,513441290,2940,2940,2940,2940,0
20240304,124000,513441290,2940,2940,2940,2940,101
20240304,123900,513144350,2940,2940,2940,2940,1159
20240304,123800,509736890,2940,2940,2940,2940,0
20240304,123700,509736890,2940,2940,2940,2940,0
20240304,123600,509736890,2940,2940,2940,2940,0
20240304,123500,509736890,2940,2940,2940,2940,0
20240304,123400,509736890,2940,2940,2940,2940,0
20240304,123300,509736890,2940,2940,2940,2940,817
20240304,123200,507334910,2935,2935,2935,2935,1
20240304,123100,507331975,2940,2940,2940,2940,61
20240304,123000,507152635,2940,2940,2940,2940,0
20240304,122900,507152635,2940,2940,2940,2940,0
20240304,122800,507152635,2940,2940,2940,2940,14
20240304,122700,507111475,2940,2940,2940,2940,124
20240304,122600,506746915,2945,2945,2945,2945,428
20240304,122500,505486455,2945,2945,2945,2945,0
20240304,122400,505486455,2945,2945,2945,2945,700
20240304,122300,503424955,2945,2945,2945,2945,75
20240304,122200,503204080,2945,2945,2945,2945,0
20240304,122100,503204080,2945,2945,2945,2945,0
20240304,122000,503204080,2945,2945,2945,2945,1
20240304,121900,503201135,2950,2950,2950,2950,33
20240304,121800,503103785,2940,2945,2945,2940,151
20240304,121700,502659805,2950,2945,2950,2945,105
20240304,121600,502350555,2945,2945,2945,2945,260
20240304,121500,501584855,2940,2945,2950,2940,193
20240304,121400,501016480,2950,2950,2950,2950,0
20240304,121300,501016480,2950,2950,2950,2945,6
20240304,121200,500998785,2950,2950,2950,2950,26
20240304,121100,500922085,2950,2950,2950,2950,5
20240304,121000,500907335,2950,2950,2950,2950,1
20240304,120900,500904385,2940,2950,2950,2940,51
20240304,120800,500754435,2935,2935,2935,2935,0
20240304,120700,500754435,2935,2945,2945,2935,107
20240304,120600,500440265,2950,2950,2950,2950,0
20240304,120500,500440265,2950,2950,2950,2950,1967
20240304,120400,494637615,2950,2950,2950,2950,12
20240304,120300,494602215,2950,2950,2950,2950,0
20240304,120200,494602215,2950,2950,2950,2950,0
20240304,120100,494602215,2950,2945,2950,2945,108
20240304,120000,494284115,2945,2945,2945,2945,585
20240304,115900,492561290,2945,2945,2945,2945,0
20240304,115800,492561290,2945,2945,2945,2945,0
20240304,115700,492561290,2945,2945,2945,2945,9
20240304,115600,492534785,2930,2930,2930,2930,0
20240304,115500,492534785,2930,2930,2930,2930,0
20240304,115400,492534785,2930,2930,2930,2930,0
20240304,115300,492534785,2930,2930,2930,2930,0
20240304,115200,492534785,2930,2930,2930,2930,0
20240304,115100,492534785,2930,2940,2940,2930,1478
20240304,115000,488195930,2940,2940,2940,2940,1060
20240304,114900,485079530,2940,2940,2940,2940,400
20240304,114800,483903530,2940,2940,2940,2940,44
20240304,114700,483774170,2940,2940,2940,2940,0
20240304,114600,483774170,2940,2940,2940,2940,0
20240304,114500,483774170,2940,2940,2940,2940,0
20240304,114400,483774170,2940,2940,2940,2940,0
20240304,114300,483774170,2940,2925,2940,2925,61
20240304,114200,483595730,2925,2930,2930,2925,501
20240304,114100,482130280,2925,2940,2940,2925,3500
20240304,114000,471881235,2940,2940,2940,2940,0
20240304,113900,471881235,2940,2940,2940,2940,20
20240304,113800,471822435,2945,2945,2945,2945,0
20240304,113700,471822435,2945,2945,2945,2945,15
20240304,113600,471778260,2935,2935,2935,2935,2
20240304,113500,471772390,2945,2935,2945,2935,4
20240304,113400,471760620,2935,2935,2935,2935,1
20240304,113300,471757685,2930,2940,2945,2930,3503
20240304,113200,461476320,2945,2935,2945,2935,49
20240304,113100,461332465,2935,2935,2935,2930,3001
20240304,113000,452537890,2935,2935,2935,2935,402
20240304,112900,451358020,2935,2940,2940,2935,46
20240304,112800,451222935,2935,2935,2935,2935,5
20240304,112700,451208260,2945,2945,2945,2945,1
20240304,112600,451205315,2935,2935,2950,2935,5
20240304,112500,451190625,2930,2940,2950,2930,3633
20240304,112400,440536360,2940,2940,2940,2940,1
20240304,112300,440533420,2950,2940,2950,2935,1202
20240304,112200,437004040,2950,2940,2950,2935,401
20240304,112100,435826075,2940,2945,2945,2940,2900
20240304,112000,427294985,2945,2945,2945,2945,4000
20240304,111900,415514985,2950,2950,2950,2950,0
20240304,111800,415514985,2950,2950,2950,2950,0
20240304,111700,415514985,2950,2950,2950,2950,0
20240304,111600,415514985,2950,2950,2950,2950,0
20240304,111500,415514985,2950,2950,2950,2950,48
20240304,111400,415373385,2950,2950,2950,2950,120
20240304,111300,415019385,2950,2950,2950,2950,0
20240304,111200,415019385,2950,2955,2955,2950,15
20240304,111100,414975110,2955,2955,2955,2955,435
20240304,111000,413689685,2955,2950,2955,2950,7
20240304,110900,413669025,2955,2950,2955,2950,380
20240304,110800,412548010,2950,2955,2960,2950,842
20240304,110700,410064065,2955,2960,2960,2955,506
20240304,110600,408568815,2960,2960,2960,2960,3
20240304,110500,408559935,2960,2960,2960,2955,11
20240304,110400,408527390,2950,2960,2960,2950,12
20240304,110300,408491920,2960,2950,2960,2950,11
20240304,110200,408459410,2945,2950,2960,2945,882
20240304,110100,405861885,2960,2945,2960,2945,1410
20240304,110000,401702405,2945,2950,2950,2945,3683
20240304,105900,390843170,2950,2950,2950,2950,5
20240304,105800,390828420,2960,2960,2960,2960,9
20240304,105700,390801780,2950,2950,2950,2950,177
20240304,105600,390279630,2965,2965,2965,2965,0
20240304,105500,390279630,2965,2965,2965,2965,0
20240304,105400,390279630,2965,2955,2965,2950,2249
20240304,105300,383639140,2955,2955,2955,2955,0
20240304,105200,383639140,2955,2955,2955,2955,210
20240304,105100,383018590,2950,2960,2960,2950,1908
20240304,105000,377383050,2960,2965,2965,2960,1001
20240304,104900,374420085,2965,2965,2965,2965,830
20240304,104800,371959135,2965,2965,2965,2965,200
20240304,104700,371366135,2965,2965,2965,2965,2325
20240304,104600,364472510,2965,2965,2965,2965,1200
20240304,104500,360914510,2970,2970,2970,2970,0
20240304,104400,360914510,2970,2970,2970,2970,0
20240304,104300,360914510,2970,2970,2970,2970,12
20240304,104200,360878870,2970,2970,2970,2970,0
20240304,104100,360878870,2970,2970,2970,2970,13
20240304,104000,360840260,2965,2965,2970,2965,180
20240304,103900,360306500,2965,2965,2965,2965,100
20240304,103800,360010000,2970,2970,2970,2970,0
20240304,103700,360010000,2970,2965,2970,2965,11
20240304,103600,359977380,2965,2975,2975,2965,7
20240304,103500,359956585,2975,2975,2975,2975,0
20240304,103400,359956585,2975,2975,2975,2975,4
20240304,103300,359944685,2975,2975,2975,2975,0
20240304,103200,359944685,2975,2975,2975,2975,0
20240304,103100,359944685,2975,2975,2975,2975,200
20240304,103000,359349685,2965,2970,2975,2965,51
20240304,102900,359198440,2975,2965,2975,2965,13
20240304,102800,359159875,2965,2965,2965,2965,0
20240304,102700,359159875,2965,2965,2965,2965,120
20240304,102600,358804075,2970,2970,2970,2970,0
20240304,102500,358804075,2970,2970,2975,2970,118
20240304,102400,358453610,2975,2975,2975,2975,12
20240304,102300,358417910,2975,2970,2975,2970,203
20240304,102200,357814990,2970,2970,2970,2970,200
20240304,102100,357220990,2975,2975,2975,2975,0
20240304,102000,357220990,2975,2970,2975,2970,183
20240304,101900,356677460,2970,2970,2970,2970,2
20240304,101800,356671520,2970,2970,2970,2970,17
20240304,101700,356621030,2970,2970,2970,2965,1517
20240304,101600,352123040,2965,2960,2965,2960,2606
20240304,101500,344404150,2965,2965,2965,2965,3
20240304,101400,344395255,2960,2960,2960,2960,0
20240304,101300,344395255,2960,2960,2960,2960,280
20240304,101200,343566455,2965,2965,2965,2965,33
20240304,101100,343468610,2965,2965,2985,2965,976
20240304,101000,340574735,2960,2965,2965,2960,1500
20240304,100900,336129210,2985,2990,2990,2965,506
20240304,100800,334621335,2985,2970,2985,2970,100
20240304,100700,334322890,2985,2985,2985,2965,803
20240304,100600,331933435,2975,2975,2985,2975,281
20240304,100500,331096065,2980,2975,2980,2975,2
20240304,100400,331090110,2980,2980,2980,2980,336
20240304,100300,330088830,2980,2970,2980,2970,202
20240304,100200,329488840,2970,2970,2970,2970,293
20240304,100100,328618630,2965,2965,2965,2965,0
20240304,100000,328618630,2965,2975,2975,2965,500
20240304,095900,327135090,2975,2975,2975,2975,98
20240304,095800,326843540,2975,2970,2975,2970,350
20240304,095700,325804035,2970,2970,2970,2970,358
20240304,095600,324740775,2970,2970,2970,2970,142
20240304,095500,324319035,2970,2970,2970,2970,2053
20240304,095400,318221625,2975,2980,2980,2975,3595
20240304,095300,307525465,2980,2995,2995,2980,827
20240304,095200,305053505,3000,3000,3000,3000,14
20240304,095100,305011505,2990,2990,2990,2990,510
20240304,095000,303486605,2990,3000,3005,2980,6082
20240304,094900,285261255,3000,3005,3005,2995,402
20240304,094800,284054830,3010,2980,3010,2980,15040
20240304,094700,238950755,2980,2975,2990,2975,512
20240304,094600,237422630,2990,2975,2990,2975,116
20240304,094500,237075805,2990,2965,2990,2965,5063
20240304,094400,221978830,2965,2965,2965,2965,13
20240304,094300,221940285,2955,2955,2955,2955,0
20240304,094200,221940285,2955,2955,2955,2955,340
20240304,094100,220935585,2955,2955,2955,2955,50
20240304,094000,220787835,2955,2975,2980,2955,1598
20240304,093900,216038100,2975,2975,2975,2975,288
20240304,093800,215181300,2975,2980,2980,2975,4732
20240304,093700,201080035,2980,2970,2980,2970,2200
20240304,093600,194533670,2970,2970,2975,2970,2833
20240304,093500,186118095,2970,2965,2970,2965,1859
20240304,093400,180601380,2965,2960,2965,2955,1390
20240304,093300,176484615,2955,2950,2955,2950,1306
20240304,093200,172626845,2955,2950,2955,2950,397
20240304,093100,171454140,2950,2950,2950,2950,2092
20240304,093000,165282740,2950,2950,2950,2950,262
20240304,092900,164509840,2950,2950,2950,2950,359
20240304,092800,163450790,2950,2950,2950,2950,223
20240304,092700,162792940,2945,2945,2945,2945,10
20240304,092600,162763490,2935,2935,2935,2935,0
20240304,092500,162763490,2935,2935,2985,2935,6495
20240304,092400,143534255,2935,2935,2935,2935,50
20240304,092300,143387505,2930,2935,2935,2930,200
20240304,092200,142801005,2930,2940,2940,2930,4500
20240304,092100,129605350,2940,2950,2950,2940,802
20240304,092000,127247435,2940,2945,2955,2940,1518
20240304,091900,122769510,2945,2940,2945,2940,1057
20240304,091800,119661900,2935,2940,2940,2935,2060
20240304,091700,113615500,2940,2950,2950,2940,1362
20240304,091600,109611210,2940,2950,2950,2940,4773
20240304,091500,95536110,2950,2955,2955,2950,139
20240304,091400,95126030,2960,2960,2960,2960,10
20240304,091300,95096430,2960,2955,2965,2955,5186
20240304,091200,79745120,2960,2960,2960,2955,25
20240304,091100,79671125,2950,2950,2950,2945,4999
20240304,091000,64928070,2950,2950,2960,2945,1865
20240304,090900,59419125,2950,2950,2950,2950,10
20240304,090800,59389625,2950,2955,2955,2950,2
20240304,090700,59383720,2960,2955,2960,2950,2175
20240304,090600,52955165,2955,2950,2955,2935,234
20240304,090500,52266270,2950,2955,2960,2950,925
20240304,090400,49534335,2950,2950,2955,2950,643
20240304,090300,47637235,2950,2950,2955,2950,1308
20240304,090200,43777160,2950,2950,2955,2950,3482
20240304,090100,33505250,2935,2945,2955,2935,3970
20240304,090000,21803075,2945,2930,2945,2930,7436