stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,184200,1029153350,3825,3825,3825,3825,1820
20240306,184100,1029153350,3825,3825,3825,3825,0
20240306,184000,1029153350,3825,3825,3825,3825,0
20240306,183900,1029153350,3825,3825,3825,3825,0
20240306,183800,1029153350,3825,3825,3825,3825,0
20240306,183700,1029153350,3825,3825,3825,3825,0
20240306,183600,1029153350,3825,3825,3825,3825,0
20240306,183500,1029153350,3825,3825,3825,3825,0
20240306,183400,1029153350,3825,3825,3825,3825,0
20240306,183300,1029153350,3825,3825,3825,3825,0
20240306,183200,1029153350,3825,3825,3825,3825,0
20240306,183100,1029153350,3825,3825,3825,3825,0
20240306,183000,1029153350,3825,3825,3825,3825,0
20240306,182900,1029153350,3825,3825,3825,3825,0
20240306,182800,1029153350,3825,3825,3825,3825,0
20240306,182700,1029153350,3825,3825,3825,3825,0
20240306,182600,1029153350,3825,3825,3825,3825,0
20240306,182500,1029153350,3825,3825,3825,3825,0
20240306,182400,1029153350,3825,3825,3825,3825,0
20240306,182300,1029153350,3825,3825,3825,3825,0
20240306,182200,1029153350,3825,3825,3825,3825,0
20240306,182100,1029153350,3825,3825,3825,3825,0
20240306,182000,1029153350,3825,3825,3825,3825,0
20240306,181900,1029153350,3825,3825,3825,3825,0
20240306,181800,1029153350,3825,3825,3825,3825,0
20240306,181700,1029153350,3825,3825,3825,3825,0
20240306,181600,1029153350,3825,3825,3825,3825,0
20240306,181500,1029153350,3825,3825,3825,3825,0
20240306,181400,1029153350,3825,3825,3825,3825,0
20240306,181300,1029153350,3825,3825,3825,3825,0
20240306,181200,1029153350,3825,3825,3825,3825,1820
20240306,181100,1029153350,3825,3825,3825,3825,0
20240306,181000,1029153350,3825,3825,3825,3825,0
20240306,180900,1029153350,3825,3825,3825,3825,0
20240306,180800,1029153350,3825,3825,3825,3825,0
20240306,180700,1029153350,3825,3825,3825,3825,0
20240306,180600,1029153350,3825,3825,3825,3825,0
20240306,180500,1029153350,3825,3825,3825,3825,0
20240306,180400,1029153350,3825,3825,3825,3825,0
20240306,180300,1029153350,3825,3825,3825,3825,0
20240306,180200,1029153350,3825,3825,3825,3825,0
20240306,180100,1029153350,3825,3825,3825,3825,0
20240306,180000,1029153350,3825,3825,3825,3825,0
20240306,175900,1029153350,3825,3825,3825,3825,0
20240306,175800,1029153350,3825,3825,3825,3825,0
20240306,175700,1029153350,3825,3825,3825,3825,0
20240306,175600,1029153350,3825,3825,3825,3825,0
20240306,175500,1029153350,3825,3825,3825,3825,0
20240306,175400,1029153350,3825,3825,3825,3825,0
20240306,175300,1029153350,3825,3825,3825,3825,0
20240306,175200,1029153350,3825,3825,3825,3825,0
20240306,175100,1029153350,3825,3825,3825,3825,0
20240306,175000,1029153350,3825,3825,3825,3825,0
20240306,174900,1029153350,3825,3825,3825,3825,0
20240306,174800,1029153350,3825,3825,3825,3825,0
20240306,174700,1029153350,3825,3825,3825,3825,0
20240306,174600,1029153350,3825,3825,3825,3825,0
20240306,174500,1029153350,3825,3825,3825,3825,0
20240306,174400,1029153350,3825,3825,3825,3825,0
20240306,174300,1029153350,3825,3825,3825,3825,0
20240306,174200,1029153350,3825,3825,3825,3825,1820
20240306,174100,1029153350,3825,3825,3825,3825,0
20240306,174000,1029153350,3825,3825,3825,3825,0
20240306,173900,1029153350,3825,3825,3825,3825,0
20240306,173800,1029153350,3825,3825,3825,3825,0
20240306,173700,1029153350,3825,3825,3825,3825,0
20240306,173600,1029153350,3825,3825,3825,3825,0
20240306,173500,1029153350,3825,3825,3825,3825,0
20240306,173400,1029153350,3825,3825,3825,3825,0
20240306,173300,1029153350,3825,3825,3825,3825,0
20240306,173200,1029153350,3825,3825,3825,3825,0
20240306,173100,1029153350,3825,3825,3825,3825,0
20240306,173000,1029153350,3825,3825,3825,3825,0
20240306,172900,1029153350,3825,3825,3825,3825,0
20240306,172800,1029153350,3825,3825,3825,3825,0
20240306,172700,1029153350,3825,3825,3825,3825,0
20240306,172600,1029153350,3825,3825,3825,3825,0
20240306,172500,1029153350,3825,3825,3825,3825,0
20240306,172400,1029153350,3825,3825,3825,3825,0
20240306,172300,1029153350,3825,3825,3825,3825,0
20240306,172200,1029153350,3825,3825,3825,3825,0
20240306,172100,1029153350,3825,3825,3825,3825,0
20240306,172000,1029153350,3825,3825,3825,3825,0
20240306,171900,1029153350,3825,3825,3825,3825,0
20240306,171800,1029153350,3825,3825,3825,3825,0
20240306,171700,1029153350,3825,3825,3825,3825,0
20240306,171600,1029153350,3825,3825,3825,3825,0
20240306,171500,1029153350,3825,3825,3825,3825,0
20240306,171400,1029153350,3825,3825,3825,3825,0
20240306,171300,1029153350,3825,3825,3825,3825,0
20240306,171200,1029153350,3825,3825,3825,3825,1820
20240306,171100,1029153350,3825,3825,3825,3825,0
20240306,171000,1029153350,3825,3825,3825,3825,0
20240306,170900,1029153350,3825,3825,3825,3825,0
20240306,170800,1029153350,3825,3825,3825,3825,0
20240306,170700,1029153350,3825,3825,3825,3825,0
20240306,170600,1029153350,3825,3825,3825,3825,0
20240306,170500,1029153350,3825,3825,3825,3825,0
20240306,170400,1029153350,3825,3825,3825,3825,0
20240306,170300,1029153350,3825,3825,3825,3825,0
20240306,170200,1029153350,3825,3825,3825,3825,0
20240306,170100,1029153350,3825,3825,3825,3825,0
20240306,170000,1029153350,3825,3825,3825,3825,0
20240306,165900,1029153350,3825,3825,3825,3825,0
20240306,165800,1029153350,3825,3825,3825,3825,0
20240306,165700,1029153350,3825,3825,3825,3825,0
20240306,165600,1029153350,3825,3825,3825,3825,0
20240306,165500,1029153350,3825,3825,3825,3825,0
20240306,165400,1029153350,3825,3825,3825,3825,0
20240306,165300,1029153350,3825,3825,3825,3825,0
20240306,165200,1029153350,3825,3825,3825,3825,0
20240306,165100,1029153350,3825,3825,3825,3825,0
20240306,165000,1029153350,3825,3825,3825,3825,0
20240306,164900,1029153350,3825,3825,3825,3825,0
20240306,164800,1029153350,3825,3825,3825,3825,0
20240306,164700,1029153350,3825,3825,3825,3825,0
20240306,164600,1029153350,3825,3825,3825,3825,0
20240306,164500,1029153350,3825,3825,3825,3825,0
20240306,164400,1029153350,3825,3825,3825,3825,0
20240306,164300,1029153350,3825,3825,3825,3825,0
20240306,164200,1029153350,3825,3825,3825,3825,1820
20240306,164100,1029153350,3825,3825,3825,3825,0
20240306,164000,1029153350,3825,3825,3825,3825,0
20240306,163900,1029153350,3825,3825,3825,3825,0
20240306,163800,1029153350,3825,3825,3825,3825,0
20240306,163700,1029153350,3825,3825,3825,3825,0
20240306,163600,1029153350,3825,3825,3825,3825,0
20240306,163500,1029153350,3825,3825,3825,3825,0
20240306,163400,1029153350,3825,3825,3825,3825,0
20240306,163300,1029153350,3825,3825,3825,3825,0
20240306,163200,1029153350,3825,3825,3825,3825,0
20240306,163100,1029153350,3825,3825,3825,3825,0
20240306,163000,1029153350,3825,3825,3825,3825,0
20240306,162900,1029153350,3825,3825,3825,3825,0
20240306,162800,1029153350,3825,3825,3825,3825,0
20240306,162700,1029153350,3825,3825,3825,3825,0
20240306,162600,1029153350,3825,3825,3825,3825,0
20240306,162500,1029153350,3825,3825,3825,3825,0
20240306,162400,1029153350,3825,3825,3825,3825,0
20240306,162300,1029153350,3825,3825,3825,3825,0
20240306,162200,1029153350,3825,3825,3825,3825,0
20240306,162100,1029153350,3825,3825,3825,3825,0
20240306,162000,1029153350,3825,3825,3825,3825,0
20240306,161900,1029153350,3825,3825,3825,3825,0
20240306,161800,1029153350,3825,3825,3825,3825,0
20240306,161700,1029153350,3825,3825,3825,3825,0
20240306,161600,1029153350,3825,3825,3825,3825,0
20240306,161500,1029153350,3825,3825,3825,3825,0
20240306,161400,1029153350,3825,3825,3825,3825,0
20240306,161300,1029153350,3825,3825,3825,3825,0
20240306,161200,1029153350,3825,3825,3825,3825,1820
20240306,161100,1029153350,3825,3825,3825,3825,0
20240306,161000,1029153350,3825,3825,3825,3825,0
20240306,160900,1029153350,3825,3825,3825,3825,0
20240306,160800,1029153350,3825,3825,3825,3825,0
20240306,160700,1029153350,3825,3825,3825,3825,0
20240306,160600,1029153350,3825,3825,3825,3825,0
20240306,160500,1029153350,3825,3825,3825,3825,0
20240306,160400,1029153350,3825,3825,3825,3825,0
20240306,160300,1029153350,3825,3825,3825,3825,0
20240306,160200,1029153350,3825,3825,3825,3825,0
20240306,160100,1029153350,3825,3825,3825,3825,0
20240306,160000,1029153350,3825,3825,3825,3825,0
20240306,155900,1029153350,3825,3825,3825,3825,0
20240306,155800,1029153350,3825,3825,3825,3825,0
20240306,155700,1029153350,3825,3825,3825,3825,0
20240306,155600,1029153350,3825,3825,3825,3825,0
20240306,155500,1029153350,3825,3825,3825,3825,0
20240306,155400,1029153350,3825,3825,3825,3825,0
20240306,155300,1029153350,3825,3825,3825,3825,0
20240306,155200,1029153350,3825,3825,3825,3825,0
20240306,155100,1029153350,3825,3825,3825,3825,0
20240306,155000,1029153350,3825,3825,3825,3825,0
20240306,154900,1029153350,3825,3825,3825,3825,0
20240306,154800,1029153350,3825,3825,3825,3825,0
20240306,154700,1029153350,3825,3825,3825,3825,0
20240306,154600,1029153350,3825,3825,3825,3825,0
20240306,154500,1029153350,3825,3825,3825,3825,0
20240306,154400,1029153350,3825,3825,3825,3825,0
20240306,154300,1029153350,3825,3825,3825,3825,0
20240306,154200,1029153350,3825,3825,3825,3825,1820
20240306,154100,1029153350,3825,3825,3825,3825,0
20240306,154000,1029153350,3825,3825,3825,3825,0
20240306,153900,1029153350,3825,3825,3825,3825,0
20240306,153800,1029153350,3825,3825,3825,3825,0
20240306,153700,1029153350,3825,3825,3825,3825,0
20240306,153600,1029153350,3825,3825,3825,3825,0
20240306,153500,1029153350,3825,3825,3825,3825,0
20240306,153400,1029153350,3825,3825,3825,3825,0
20240306,153300,1029153350,3825,3825,3825,3825,0
20240306,153200,1029153350,3825,3825,3825,3825,0
20240306,153100,1029153350,3825,3825,3825,3825,0
20240306,153000,1029153350,3825,3825,3825,3825,1820
20240306,152900,1022191850,3835,3835,3835,3835,0
20240306,152800,1022191850,3835,3835,3835,3835,0
20240306,152700,1022191850,3835,3835,3835,3835,0
20240306,152600,1022191850,3835,3835,3835,3835,0
20240306,152500,1022191850,3835,3835,3835,3835,0
20240306,152400,1022191850,3835,3835,3835,3835,0
20240306,152300,1022191850,3835,3835,3835,3835,0
20240306,152200,1022191850,3835,3835,3835,3835,0
20240306,152100,1022191850,3835,3835,3835,3835,0
20240306,152000,1022191850,3835,3835,3835,3835,0
20240306,151900,1022191850,3835,3835,3835,3835,0
20240306,151800,1022191850,3835,3825,3835,3825,288
20240306,151700,1021089940,3825,3825,3835,3825,80
20240306,151600,1020783760,3830,3830,3830,3830,29
20240306,151500,1020672690,3835,3825,3835,3825,3
20240306,151400,1020661205,3835,3830,3835,3825,52
20240306,151300,1020462190,3835,3830,3835,3830,41
20240306,151200,1020305155,3835,3835,3835,3835,10
20240306,151100,1020266805,3835,3830,3835,3830,25
20240306,151000,1020170935,3830,3830,3835,3830,606
20240306,150900,1017849945,3835,3830,3835,3830,101
20240306,150800,1017463110,3835,3830,3835,3830,401
20240306,150700,1015927275,3835,3835,3840,3835,843
20240306,150600,1012694365,3840,3840,3840,3835,156
20240306,150500,1012095775,3840,3840,3840,3840,1
20240306,150400,1012091935,3835,3840,3840,3835,45
20240306,150300,1011919355,3835,3840,3840,3830,117
20240306,150200,1011471080,3840,3835,3840,3835,78
20240306,150100,1011171945,3835,3835,3835,3835,20
20240306,150000,1011095245,3835,3835,3835,3835,0
20240306,145900,1011095245,3835,3835,3840,3835,106
20240306,145800,1010688730,3840,3840,3840,3840,0
20240306,145700,1010688730,3840,3830,3840,3830,154
20240306,145600,1010097610,3840,3830,3840,3830,4
20240306,145500,1010082260,3840,3840,3840,3840,0
20240306,145400,1010082260,3840,3840,3840,3840,101
20240306,145300,1009694420,3830,3830,3830,3830,0
20240306,145200,1009694420,3830,3830,3830,3830,401
20240306,145100,1008158590,3840,3840,3840,3840,0
20240306,145000,1008158590,3840,3830,3840,3825,418
20240306,144900,1006559620,3840,3840,3840,3840,1
20240306,144800,1006555780,3830,3830,3830,3830,1
20240306,144700,1006551950,3825,3830,3830,3825,251
20240306,144600,1005591710,3830,3830,3830,3830,4
20240306,144500,1005576390,3830,3830,3830,3830,1
20240306,144400,1005572560,3840,3840,3840,3840,0
20240306,144300,1005572560,3840,3840,3840,3840,9
20240306,144200,1005538000,3830,3830,3830,3830,0
20240306,144100,1005538000,3830,3830,3830,3830,208
20240306,144000,1004741360,3840,3840,3840,3840,0
20240306,143900,1004741360,3840,3840,3840,3840,0
20240306,143800,1004741360,3840,3840,3840,3840,1
20240306,143700,1004737520,3830,3835,3840,3830,20
20240306,143600,1004660900,3830,3830,3830,3830,1
20240306,143500,1004657070,3840,3840,3840,3840,0
20240306,143400,1004657070,3840,3840,3840,3840,1
20240306,143300,1004653230,3830,3830,3830,3830,1
20240306,143200,1004649400,3840,3840,3840,3840,2
20240306,143100,1004641720,3840,3840,3840,3840,0
20240306,143000,1004641720,3840,3830,3840,3830,2
20240306,142900,1004634050,3840,3840,3840,3840,0
20240306,142800,1004634050,3840,3840,3840,3840,1
20240306,142700,1004630210,3825,3835,3835,3825,800
20240306,142600,1001567070,3840,3840,3840,3840,1
20240306,142500,1001563230,3835,3835,3835,3835,1
20240306,142400,1001559395,3840,3840,3840,3840,0
20240306,142300,1001559395,3840,3835,3840,3835,2
20240306,142200,1001551720,3840,3840,3840,3840,1
20240306,142100,1001547880,3835,3840,3840,3835,53
20240306,142000,1001344365,3840,3840,3840,3840,0
20240306,141900,1001344365,3840,3850,3850,3840,27
20240306,141800,1001240675,3825,3830,3845,3825,163
20240306,141700,1000616380,3835,3835,3835,3835,595
20240306,141600,998334555,3835,3835,3835,3835,0
20240306,141500,998334555,3835,3825,3835,3825,103
20240306,141400,997940560,3825,3825,3835,3825,207
20240306,141300,997148775,3835,3835,3835,3835,0
20240306,141200,997148775,3835,3835,3835,3835,0
20240306,141100,997148775,3835,3825,3835,3825,2
20240306,141000,997141115,3825,3825,3825,3825,6
20240306,140900,997118165,3825,3825,3825,3825,0
20240306,140800,997118165,3825,3825,3825,3825,7503
20240306,140700,968419190,3825,3835,3835,3825,101
20240306,140600,968031865,3830,3830,3830,3830,3
20240306,140500,968020375,3830,3830,3830,3830,57
20240306,140400,967802065,3830,3830,3830,3830,0
20240306,140300,967802065,3830,3835,3835,3830,48
20240306,140200,967618190,3830,3830,3835,3830,80
20240306,140100,967311785,3830,3830,3830,3830,0
20240306,140000,967311785,3830,3835,3835,3830,3532
20240306,135900,953784065,3835,3835,3835,3835,342
20240306,135800,952472495,3840,3840,3840,3840,604
20240306,135700,950153135,3840,3840,3840,3840,0
20240306,135600,950153135,3840,3845,3845,3840,179
20240306,135500,949465770,3845,3845,3845,3845,15
20240306,135400,949408095,3840,3840,3840,3840,204
20240306,135300,948624735,3840,3840,3840,3840,0
20240306,135200,948624735,3840,3840,3840,3840,400
20240306,135100,947088735,3845,3845,3845,3840,123
20240306,135000,946615930,3845,3845,3845,3845,0
20240306,134900,946615930,3845,3855,3855,3845,3069
20240306,134800,934806740,3855,3855,3855,3855,0
20240306,134700,934806740,3855,3855,3855,3855,0
20240306,134600,934806740,3855,3855,3855,3855,0
20240306,134500,934806740,3855,3855,3855,3855,68
20240306,134400,934544600,3855,3855,3855,3855,0
20240306,134300,934544600,3855,3855,3855,3855,0
20240306,134200,934544600,3855,3855,3855,3855,0
20240306,134100,934544600,3855,3855,3855,3855,82
20240306,134000,934228490,3855,3855,3855,3855,0
20240306,133900,934228490,3855,3855,3855,3855,10
20240306,133800,934189940,3855,3855,3855,3855,1
20240306,133700,934186085,3855,3855,3855,3855,1
20240306,133600,934182230,3860,3860,3860,3860,6
20240306,133500,934159070,3860,3860,3860,3860,0
20240306,133400,934159070,3860,3860,3860,3860,0
20240306,133300,934159070,3860,3865,3865,3860,102
20240306,133200,933764845,3865,3870,3870,3865,2
20240306,133100,933757110,3860,3870,3870,3860,62
20240306,133000,933517260,3870,3855,3870,3855,601
20240306,132900,931200390,3855,3855,3855,3855,1
20240306,132800,931196535,3855,3855,3855,3855,0
20240306,132700,931196535,3855,3855,3855,3855,0
20240306,132600,931196535,3855,3855,3855,3855,1
20240306,132500,931192680,3870,3870,3870,3870,0
20240306,132400,931192680,3870,3870,3870,3870,6
20240306,132300,931169460,3870,3870,3870,3870,100
20240306,132200,930782460,3870,3870,3870,3855,9
20240306,132100,930747660,3870,3855,3870,3855,258
20240306,132000,929753040,3855,3860,3860,3855,2000
20240306,131900,922035060,3860,3860,3860,3860,0
20240306,131800,922035060,3860,3860,3860,3860,2
20240306,131700,922027340,3860,3860,3860,3860,0
20240306,131600,922027340,3860,3860,3860,3860,0
20240306,131500,922027340,3860,3860,3860,3860,301
20240306,131400,920865480,3860,3860,3860,3860,906
20240306,131300,917368320,3860,3860,3860,3860,100
20240306,131200,916982320,3860,3860,3860,3860,0
20240306,131100,916982320,3860,3860,3860,3860,1
20240306,131000,916978460,3865,3865,3865,3865,1219
20240306,130900,912267025,3865,3865,3865,3865,50
20240306,130800,912073775,3865,3865,3865,3865,0
20240306,130700,912073775,3865,3865,3865,3865,1
20240306,130600,912069910,3865,3865,3865,3865,0
20240306,130500,912069910,3865,3865,3865,3865,0
20240306,130400,912069910,3865,3865,3865,3865,0
20240306,130300,912069910,3865,3870,3870,3865,101
20240306,130200,911679045,3870,3870,3870,3870,0
20240306,130100,911679045,3870,3870,3870,3870,7
20240306,130000,911651955,3870,3870,3870,3870,1
20240306,125900,911648085,3870,3870,3870,3870,0
20240306,125800,911648085,3870,3870,3870,3870,100
20240306,125700,911261085,3870,3870,3870,3870,0
20240306,125600,911261085,3870,3870,3870,3870,1
20240306,125500,911257215,3870,3870,3870,3870,0
20240306,125400,911257215,3870,3870,3870,3870,1
20240306,125300,911253345,3865,3865,3865,3865,3
20240306,125200,911241750,3860,3860,3860,3860,0
20240306,125100,911241750,3860,3860,3860,3860,0
20240306,125000,911241750,3860,3860,3860,3860,0
20240306,124900,911241750,3860,3860,3860,3860,0
20240306,124800,911241750,3860,3880,3880,3860,122
20240306,124700,910768410,3860,3860,3860,3860,0
20240306,124600,910768410,3860,3860,3860,3860,0
20240306,124500,910768410,3860,3860,3860,3860,0
20240306,124400,910768410,3860,3860,3860,3860,1
20240306,124300,910764550,3860,3860,3860,3860,10
20240306,124200,910725950,3860,3860,3860,3860,0
20240306,124100,910725950,3860,3860,3860,3860,1
20240306,124000,910722090,3860,3860,3860,3860,409
20240306,123900,909143350,3860,3860,3860,3860,661
20240306,123800,906591890,3860,3860,3860,3860,0
20240306,123700,906591890,3860,3860,3860,3860,1
20240306,123600,906588030,3860,3860,3860,3860,0
20240306,123500,906588030,3860,3860,3860,3860,1
20240306,123400,906584170,3860,3860,3860,3860,0
20240306,123300,906584170,3860,3860,3860,3860,1
20240306,123200,906580310,3875,3875,3875,3875,0
20240306,123100,906580310,3875,3860,3875,3860,454
20240306,123000,904827855,3860,3860,3860,3860,53
20240306,122900,904623275,3860,3885,3885,3860,259
20240306,122800,903623285,3860,3860,3860,3860,20
20240306,122700,903546085,3880,3860,3880,3860,2
20240306,122600,903538345,3860,3860,3860,3860,6
20240306,122500,903515185,3860,3870,3885,3860,414
20240306,122400,901910355,3870,3870,3870,3870,2
20240306,122300,901902615,3855,3855,3855,3855,41
20240306,122200,901744560,3855,3855,3855,3855,1
20240306,122100,901740705,3870,3870,3870,3870,2
20240306,122000,901732965,3855,3855,3855,3855,0
20240306,121900,901732965,3855,3855,3855,3855,54
20240306,121800,901524795,3855,3855,3855,3855,0
20240306,121700,901524795,3855,3855,3855,3855,10
20240306,121600,901486245,3855,3865,3865,3855,858
20240306,121500,898176285,3865,3865,3865,3865,1
20240306,121400,898172420,3875,3875,3875,3875,0
20240306,121300,898172420,3875,3875,3875,3875,1
20240306,121200,898168545,3860,3860,3860,3860,50
20240306,121100,897975545,3860,3860,3860,3860,1
20240306,121000,897971685,3885,3860,3885,3860,78
20240306,120900,897669485,3860,3860,3860,3860,0
20240306,120800,897669485,3860,3860,3860,3860,1
20240306,120700,897665625,3860,3880,3890,3860,210
20240306,120600,896850025,3860,3860,3860,3860,0
20240306,120500,896850025,3860,3860,3860,3860,752
20240306,120400,893947305,3860,3860,3860,3860,1
20240306,120300,893943445,3885,3885,3885,3885,0
20240306,120200,893943445,3885,3885,3885,3885,1
20240306,120100,893939560,3885,3885,3885,3885,1
20240306,120000,893935675,3885,3860,3885,3860,35
20240306,115900,893800350,3865,3865,3865,3865,0
20240306,115800,893800350,3865,3865,3865,3865,312
20240306,115700,892594470,3865,3865,3865,3865,2
20240306,115600,892586740,3865,3865,3865,3865,96
20240306,115500,892215700,3865,3865,3865,3865,1
20240306,115400,892211835,3865,3880,3880,3865,508
20240306,115300,890246970,3880,3880,3880,3870,1271
20240306,115200,885323415,3880,3885,3885,3880,6
20240306,115100,885300110,3885,3885,3885,3885,0
20240306,115000,885300110,3885,3885,3885,3885,3
20240306,114900,885288455,3885,3885,3900,3875,1431
20240306,114800,879733260,3885,3900,3900,3885,11
20240306,114700,879690375,3890,3890,3890,3890,1346
20240306,114600,874454435,3890,3890,3890,3890,25
20240306,114500,874357185,3890,3890,3890,3890,1
20240306,114400,874353295,3890,3890,3890,3890,0
20240306,114300,874353295,3890,3890,3890,3890,0
20240306,114200,874353295,3890,3890,3890,3890,808
20240306,114100,871210175,3890,3890,3890,3890,1
20240306,114000,871206285,3890,3890,3890,3890,0
20240306,113900,871206285,3890,3890,3890,3890,90
20240306,113800,870856185,3890,3890,3890,3890,54
20240306,113700,870646125,3890,3890,3890,3890,1
20240306,113600,870642235,3890,3890,3890,3890,256
20240306,113500,869646395,3895,3895,3895,3895,1
20240306,113400,869642500,3895,3895,3895,3895,123
20240306,113300,869163415,3900,3900,3900,3900,0
20240306,113200,869163415,3900,3900,3900,3900,0
20240306,113100,869163415,3900,3900,3900,3900,294
20240306,113000,868016815,3900,3900,3900,3900,1
20240306,112900,868012915,3910,3910,3910,3910,0
20240306,112800,868012915,3910,3910,3910,3910,3
20240306,112700,868001185,3910,3910,3910,3910,0
20240306,112600,868001185,3910,3900,3910,3900,92
20240306,112500,867641645,3900,3900,3900,3900,0
20240306,112400,867641645,3900,3900,3900,3900,0
20240306,112300,867641645,3900,3905,3905,3900,252
20240306,112200,866657590,3905,3905,3905,3905,1
20240306,112100,866653685,3910,3910,3910,3910,0
20240306,112000,866653685,3910,3910,3910,3910,0
20240306,111900,866653685,3910,3905,3910,3905,219
20240306,111800,865797400,3905,3905,3905,3905,0
20240306,111700,865797400,3905,3905,3905,3905,6
20240306,111600,865773970,3910,3910,3910,3910,256
20240306,111500,864773010,3905,3905,3905,3905,5
20240306,111400,864753485,3905,3905,3905,3905,93
20240306,111300,864390320,3910,3910,3910,3910,0
20240306,111200,864390320,3910,3910,3910,3910,6
20240306,111100,864366860,3905,3905,3905,3900,339
20240306,111000,863043070,3910,3905,3910,3905,160
20240306,110900,862417770,3905,3900,3905,3900,120
20240306,110800,861949270,3900,3905,3905,3900,245
20240306,110700,860992565,3900,3900,3900,3900,1
20240306,110600,860988665,3905,3905,3905,3905,738
20240306,110500,858106775,3905,3905,3905,3905,127
20240306,110400,857610840,3900,3900,3900,3900,0
20240306,110300,857610840,3900,3900,3900,3900,1
20240306,110200,857606940,3900,3900,3900,3900,285
20240306,110100,856495440,3915,3915,3915,3915,0
20240306,110000,856495440,3915,3910,3915,3900,1311
20240306,105900,851365175,3910,3900,3910,3900,71
20240306,105800,851087915,3905,3905,3905,3905,100
20240306,105700,850697415,3900,3900,3900,3900,56
20240306,105600,850479015,3900,3900,3900,3900,2
20240306,105500,850471215,3900,3900,3900,3900,100
20240306,105400,850081215,3900,3900,3900,3900,1
20240306,105300,850077315,3910,3910,3910,3910,38
20240306,105200,849928735,3910,3910,3915,3910,3
20240306,105100,849917000,3915,3910,3915,3910,187
20240306,105000,849185195,3910,3910,3910,3910,1
20240306,104900,849181285,3910,3910,3910,3910,59
20240306,104800,848950595,3910,3910,3910,3910,0
20240306,104700,848950595,3910,3910,3910,3910,0
20240306,104600,848950595,3910,3910,3910,3905,711
20240306,104500,846170590,3900,3900,3900,3900,1
20240306,104400,846166690,3900,3900,3900,3900,245
20240306,104300,845211190,3900,3900,3900,3900,0
20240306,104200,845211190,3900,3900,3900,3900,201
20240306,104100,844427290,3900,3900,3900,3900,1001
20240306,104000,840523390,3900,3900,3900,3900,35
20240306,103900,840386890,3900,3900,3900,3900,0
20240306,103800,840386890,3900,3900,3900,3900,3
20240306,103700,840375190,3900,3900,3900,3900,3
20240306,103600,840363490,3910,3910,3910,3910,559
20240306,103500,838177800,3910,3910,3910,3910,2
20240306,103400,838169980,3910,3910,3910,3910,87
20240306,103300,837829810,3910,3905,3910,3905,554
20240306,103200,835663765,3905,3905,3905,3905,3
20240306,103100,835652050,3900,3900,3900,3900,202
20240306,103000,834864250,3895,3895,3895,3895,77
20240306,102900,834564335,3895,3900,3900,3895,50
20240306,102800,834369340,3895,3895,3895,3890,1660
20240306,102700,827904665,3900,3900,3900,3895,303
20240306,102600,826724425,3905,3925,3925,3905,284
20240306,102500,825614930,3925,3925,3925,3905,653
20240306,102400,823052025,3925,3900,3925,3900,2934
20240306,102300,811573800,3900,3900,3900,3900,2
20240306,102200,811566000,3895,3900,3900,3895,187
20240306,102100,810836705,3895,3895,3895,3895,0
20240306,102000,810836705,3895,3900,3900,3895,192
20240306,101900,810088860,3895,3895,3895,3895,4
20240306,101800,810073280,3895,3895,3895,3895,1
20240306,101700,810069385,3905,3905,3905,3905,0
20240306,101600,810069385,3905,3905,3905,3905,1
20240306,101500,810065480,3905,3900,3905,3895,29
20240306,101400,809952370,3890,3895,3895,3890,382
20240306,101300,808465540,3895,3895,3895,3895,519
20240306,101200,806444035,3895,3890,3895,3890,203
20240306,101100,805654100,3890,3890,3890,3890,4
20240306,101000,805638540,3895,3890,3895,3890,183
20240306,100900,804926665,3895,3895,3895,3895,75
20240306,100800,804634540,3895,3895,3895,3895,69
20240306,100700,804365785,3890,3890,3900,3890,388
20240306,100600,802854670,3890,3900,3900,3890,1120
20240306,100500,798493400,3900,3900,3900,3900,0
20240306,100400,798493400,3900,3900,3900,3900,2577
20240306,100300,788443100,3900,3920,3925,3900,10819
20240306,100200,746191700,3930,3930,3930,3930,30
20240306,100100,746073800,3930,3920,3930,3920,162
20240306,100000,745438740,3925,3930,3930,3925,780
20240306,095900,742377210,3925,3930,3930,3925,286
20240306,095800,741254550,3925,3930,3930,3925,686
20240306,095700,738561965,3935,3935,3935,3930,29
20240306,095600,738447855,3930,3930,3935,3930,259
20240306,095500,737429965,3935,3935,3935,3935,10
20240306,095400,737390615,3940,3940,3940,3925,877
20240306,095300,733938245,3940,3950,3950,3940,283
20240306,095200,732823025,3950,3945,3950,3945,2377
20240306,095100,723438690,3945,3935,3945,3935,695
20240306,095000,720703595,3935,3935,3935,3935,78
20240306,094900,720396665,3930,3925,3930,3920,588
20240306,094800,718088435,3930,3935,3935,3925,883
20240306,094700,714619275,3930,3945,3945,3930,449
20240306,094600,712853810,3950,3950,3950,3950,0
20240306,094500,712853810,3950,3950,3950,3940,481
20240306,094400,710955620,3950,3950,3950,3945,1315
20240306,094300,705761435,3950,3950,3950,3950,1450
20240306,094200,700033935,3955,3950,3955,3950,705
20240306,094100,697249115,3955,3950,3960,3950,451
20240306,094000,695464915,3955,3960,3965,3955,704
20240306,093900,692678855,3960,3935,3960,3935,7100
20240306,093800,664684090,3935,3930,3935,3930,1581
20240306,093700,658463370,3930,3920,3930,3920,1697
20240306,093600,651809250,3935,3935,3935,3935,1
20240306,093500,651805315,3920,3940,3940,3920,1290
20240306,093400,646734925,3940,3940,3940,3940,61
20240306,093300,646494585,3940,3935,3945,3935,70
20240306,093200,646219095,3945,3940,3945,3935,104
20240306,093100,645809445,3940,3930,3940,3930,133
20240306,093000,645286145,3930,3930,3930,3930,203
20240306,092900,644488355,3930,3945,3945,3930,3241
20240306,092800,631734420,3945,3945,3950,3945,604
20240306,092700,629349735,3945,3945,3955,3935,220
20240306,092600,628481255,3945,3945,3945,3930,4642
20240306,092500,610236930,3950,3945,3950,3945,649
20240306,092400,607676575,3950,3945,3955,3945,739
20240306,092300,604757025,3950,3945,3955,3945,54
20240306,092200,604543565,3955,3955,3955,3950,2200
20240306,092100,595852580,3950,3945,3955,3945,2519
20240306,092000,585895080,3945,3925,3950,3920,8162
20240306,091900,553818355,3925,3955,3955,3925,2546
20240306,091800,543811090,3955,3960,3960,3925,10435
20240306,091700,502605055,3960,3955,3965,3955,34
20240306,091600,502470455,3950,3950,3970,3950,2807
20240306,091500,491378885,3970,3970,3975,3950,3503
20240306,091400,477491125,3970,3970,3980,3960,4235
20240306,091300,460682820,3970,3980,3985,3965,2447
20240306,091200,450952930,3980,3985,3990,3960,6348
20240306,091100,425693540,3985,3945,3985,3940,6997
20240306,091000,397971185,3945,3920,3945,3910,4201
20240306,090900,381459460,3920,3900,3920,3895,2546
20240306,090800,371497595,3905,3905,3920,3895,4695
20240306,090700,353137850,3910,3900,3910,3885,3493
20240306,090600,339531300,3900,3910,3915,3895,2298
20240306,090500,330565135,3900,3970,3970,3900,12965
20240306,090400,279768325,3970,3980,4005,3945,16253
20240306,090300,214889725,3945,3930,3975,3915,16926
20240306,090200,148121340,3930,3880,3960,3880,17909
20240306,090100,77767625,3875,3850,3890,3850,5603
20240306,090000,56115485,3860,3850,3860,3820,14586