stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191200,1661944085,3925,3925,3925,3925,9137
20240306,191100,1661944085,3925,3925,3925,3925,0
20240306,191000,1661944085,3925,3925,3925,3925,0
20240306,190900,1661944085,3925,3925,3925,3925,0
20240306,190800,1661944085,3925,3925,3925,3925,0
20240306,190700,1661944085,3925,3925,3925,3925,0
20240306,190600,1661944085,3925,3925,3925,3925,0
20240306,190500,1661944085,3925,3925,3925,3925,0
20240306,190400,1661944085,3925,3925,3925,3925,0
20240306,190300,1661944085,3925,3925,3925,3925,0
20240306,190200,1661944085,3925,3925,3925,3925,0
20240306,190100,1661944085,3925,3925,3925,3925,0
20240306,190000,1661944085,3925,3925,3925,3925,0
20240306,185900,1661944085,3925,3925,3925,3925,0
20240306,185800,1661944085,3925,3925,3925,3925,0
20240306,185700,1661944085,3925,3925,3925,3925,0
20240306,185600,1661944085,3925,3925,3925,3925,0
20240306,185500,1661944085,3925,3925,3925,3925,0
20240306,185400,1661944085,3925,3925,3925,3925,0
20240306,185300,1661944085,3925,3925,3925,3925,0
20240306,185200,1661944085,3925,3925,3925,3925,0
20240306,185100,1661944085,3925,3925,3925,3925,0
20240306,185000,1661944085,3925,3925,3925,3925,0
20240306,184900,1661944085,3925,3925,3925,3925,0
20240306,184800,1661944085,3925,3925,3925,3925,0
20240306,184700,1661944085,3925,3925,3925,3925,0
20240306,184600,1661944085,3925,3925,3925,3925,0
20240306,184500,1661944085,3925,3925,3925,3925,0
20240306,184400,1661944085,3925,3925,3925,3925,0
20240306,184300,1661944085,3925,3925,3925,3925,0
20240306,184200,1661944085,3925,3925,3925,3925,9137
20240306,184100,1661944085,3925,3925,3925,3925,0
20240306,184000,1661944085,3925,3925,3925,3925,0
20240306,183900,1661944085,3925,3925,3925,3925,0
20240306,183800,1661944085,3925,3925,3925,3925,0
20240306,183700,1661944085,3925,3925,3925,3925,0
20240306,183600,1661944085,3925,3925,3925,3925,0
20240306,183500,1661944085,3925,3925,3925,3925,0
20240306,183400,1661944085,3925,3925,3925,3925,0
20240306,183300,1661944085,3925,3925,3925,3925,0
20240306,183200,1661944085,3925,3925,3925,3925,0
20240306,183100,1661944085,3925,3925,3925,3925,0
20240306,183000,1661944085,3925,3925,3925,3925,0
20240306,182900,1661944085,3925,3925,3925,3925,0
20240306,182800,1661944085,3925,3925,3925,3925,0
20240306,182700,1661944085,3925,3925,3925,3925,0
20240306,182600,1661944085,3925,3925,3925,3925,0
20240306,182500,1661944085,3925,3925,3925,3925,0
20240306,182400,1661944085,3925,3925,3925,3925,0
20240306,182300,1661944085,3925,3925,3925,3925,0
20240306,182200,1661944085,3925,3925,3925,3925,0
20240306,182100,1661944085,3925,3925,3925,3925,0
20240306,182000,1661944085,3925,3925,3925,3925,0
20240306,181900,1661944085,3925,3925,3925,3925,0
20240306,181800,1661944085,3925,3925,3925,3925,0
20240306,181700,1661944085,3925,3925,3925,3925,0
20240306,181600,1661944085,3925,3925,3925,3925,0
20240306,181500,1661944085,3925,3925,3925,3925,0
20240306,181400,1661944085,3925,3925,3925,3925,0
20240306,181300,1661944085,3925,3925,3925,3925,0
20240306,181200,1661944085,3925,3925,3925,3925,9137
20240306,181100,1661944085,3925,3925,3925,3925,0
20240306,181000,1661944085,3925,3925,3925,3925,0
20240306,180900,1661944085,3925,3925,3925,3925,0
20240306,180800,1661944085,3925,3925,3925,3925,0
20240306,180700,1661944085,3925,3925,3925,3925,0
20240306,180600,1661944085,3925,3925,3925,3925,0
20240306,180500,1661944085,3925,3925,3925,3925,0
20240306,180400,1661944085,3925,3925,3925,3925,0
20240306,180300,1661944085,3925,3925,3925,3925,0
20240306,180200,1661944085,3925,3925,3925,3925,0
20240306,180100,1661944085,3925,3925,3925,3925,0
20240306,180000,1661944085,3925,3925,3925,3925,0
20240306,175900,1661944085,3925,3925,3925,3925,0
20240306,175800,1661944085,3925,3925,3925,3925,0
20240306,175700,1661944085,3925,3925,3925,3925,0
20240306,175600,1661944085,3925,3925,3925,3925,0
20240306,175500,1661944085,3925,3925,3925,3925,0
20240306,175400,1661944085,3925,3925,3925,3925,0
20240306,175300,1661944085,3925,3925,3925,3925,0
20240306,175200,1661944085,3925,3925,3925,3925,0
20240306,175100,1661944085,3925,3925,3925,3925,0
20240306,175000,1661944085,3925,3925,3925,3925,0
20240306,174900,1661944085,3925,3925,3925,3925,0
20240306,174800,1661944085,3925,3925,3925,3925,0
20240306,174700,1661944085,3925,3925,3925,3925,0
20240306,174600,1661944085,3925,3925,3925,3925,0
20240306,174500,1661944085,3925,3925,3925,3925,0
20240306,174400,1661944085,3925,3925,3925,3925,0
20240306,174300,1661944085,3925,3925,3925,3925,0
20240306,174200,1661944085,3925,3925,3925,3925,9137
20240306,174100,1661944085,3925,3925,3925,3925,0
20240306,174000,1661944085,3925,3925,3925,3925,0
20240306,173900,1661944085,3925,3925,3925,3925,0
20240306,173800,1661944085,3925,3925,3925,3925,0
20240306,173700,1661944085,3925,3925,3925,3925,0
20240306,173600,1661944085,3925,3925,3925,3925,0
20240306,173500,1661944085,3925,3925,3925,3925,0
20240306,173400,1661944085,3925,3925,3925,3925,0
20240306,173300,1661944085,3925,3925,3925,3925,0
20240306,173200,1661944085,3925,3925,3925,3925,0
20240306,173100,1661944085,3925,3925,3925,3925,0
20240306,173000,1661944085,3925,3925,3925,3925,0
20240306,172900,1661944085,3925,3925,3925,3925,0
20240306,172800,1661944085,3925,3925,3925,3925,0
20240306,172700,1661944085,3925,3925,3925,3925,0
20240306,172600,1661944085,3925,3925,3925,3925,0
20240306,172500,1661944085,3925,3925,3925,3925,0
20240306,172400,1661944085,3925,3925,3925,3925,0
20240306,172300,1661944085,3925,3925,3925,3925,0
20240306,172200,1661944085,3925,3925,3925,3925,0
20240306,172100,1661944085,3925,3925,3925,3925,0
20240306,172000,1661944085,3925,3925,3925,3925,0
20240306,171900,1661944085,3925,3925,3925,3925,0
20240306,171800,1661944085,3925,3925,3925,3925,0
20240306,171700,1661944085,3925,3925,3925,3925,0
20240306,171600,1661944085,3925,3925,3925,3925,0
20240306,171500,1661944085,3925,3925,3925,3925,0
20240306,171400,1661944085,3925,3925,3925,3925,0
20240306,171300,1661944085,3925,3925,3925,3925,0
20240306,171200,1661944085,3925,3925,3925,3925,9137
20240306,171100,1661944085,3925,3925,3925,3925,0
20240306,171000,1661944085,3925,3925,3925,3925,0
20240306,170900,1661944085,3925,3925,3925,3925,0
20240306,170800,1661944085,3925,3925,3925,3925,0
20240306,170700,1661944085,3925,3925,3925,3925,0
20240306,170600,1661944085,3925,3925,3925,3925,0
20240306,170500,1661944085,3925,3925,3925,3925,0
20240306,170400,1661944085,3925,3925,3925,3925,0
20240306,170300,1661944085,3925,3925,3925,3925,0
20240306,170200,1661944085,3925,3925,3925,3925,0
20240306,170100,1661944085,3925,3925,3925,3925,0
20240306,170000,1661944085,3925,3925,3925,3925,0
20240306,165900,1661944085,3925,3925,3925,3925,0
20240306,165800,1661944085,3925,3925,3925,3925,0
20240306,165700,1661944085,3925,3925,3925,3925,0
20240306,165600,1661944085,3925,3925,3925,3925,0
20240306,165500,1661944085,3925,3925,3925,3925,0
20240306,165400,1661944085,3925,3925,3925,3925,0
20240306,165300,1661944085,3925,3925,3925,3925,0
20240306,165200,1661944085,3925,3925,3925,3925,0
20240306,165100,1661944085,3925,3925,3925,3925,0
20240306,165000,1661944085,3925,3925,3925,3925,0
20240306,164900,1661944085,3925,3925,3925,3925,0
20240306,164800,1661944085,3925,3925,3925,3925,0
20240306,164700,1661944085,3925,3925,3925,3925,0
20240306,164600,1661944085,3925,3925,3925,3925,0
20240306,164500,1661944085,3925,3925,3925,3925,0
20240306,164400,1661944085,3925,3925,3925,3925,0
20240306,164300,1661944085,3925,3925,3925,3925,0
20240306,164200,1661944085,3925,3925,3925,3925,9137
20240306,164100,1661944085,3925,3925,3925,3925,0
20240306,164000,1661944085,3925,3925,3925,3925,0
20240306,163900,1661944085,3925,3925,3925,3925,0
20240306,163800,1661944085,3925,3925,3925,3925,0
20240306,163700,1661944085,3925,3925,3925,3925,0
20240306,163600,1661944085,3925,3925,3925,3925,0
20240306,163500,1661944085,3925,3925,3925,3925,0
20240306,163400,1661944085,3925,3925,3925,3925,0
20240306,163300,1661944085,3925,3925,3925,3925,0
20240306,163200,1661944085,3925,3925,3925,3925,0
20240306,163100,1661944085,3925,3925,3925,3925,0
20240306,163000,1661944085,3925,3925,3925,3925,0
20240306,162900,1661944085,3925,3925,3925,3925,0
20240306,162800,1661944085,3925,3925,3925,3925,0
20240306,162700,1661944085,3925,3925,3925,3925,0
20240306,162600,1661944085,3925,3925,3925,3925,0
20240306,162500,1661944085,3925,3925,3925,3925,0
20240306,162400,1661944085,3925,3925,3925,3925,0
20240306,162300,1661944085,3925,3925,3925,3925,0
20240306,162200,1661944085,3925,3925,3925,3925,0
20240306,162100,1661944085,3925,3925,3925,3925,0
20240306,162000,1661944085,3925,3925,3925,3925,0
20240306,161900,1661944085,3925,3925,3925,3925,0
20240306,161800,1661944085,3925,3925,3925,3925,0
20240306,161700,1661944085,3925,3925,3925,3925,0
20240306,161600,1661944085,3925,3925,3925,3925,0
20240306,161500,1661944085,3925,3925,3925,3925,0
20240306,161400,1661944085,3925,3925,3925,3925,0
20240306,161300,1661944085,3925,3925,3925,3925,0
20240306,161200,1661944085,3925,3925,3925,3925,9137
20240306,161100,1661944085,3925,3925,3925,3925,0
20240306,161000,1661944085,3925,3925,3925,3925,0
20240306,160900,1661944085,3925,3925,3925,3925,0
20240306,160800,1661944085,3925,3925,3925,3925,0
20240306,160700,1661944085,3925,3925,3925,3925,0
20240306,160600,1661944085,3925,3925,3925,3925,0
20240306,160500,1661944085,3925,3925,3925,3925,0
20240306,160400,1661944085,3925,3925,3925,3925,0
20240306,160300,1661944085,3925,3925,3925,3925,0
20240306,160200,1661944085,3925,3925,3925,3925,0
20240306,160100,1661944085,3925,3925,3925,3925,0
20240306,160000,1661944085,3925,3925,3925,3925,0
20240306,155900,1661944085,3925,3925,3925,3925,0
20240306,155800,1661944085,3925,3925,3925,3925,0
20240306,155700,1661944085,3925,3925,3925,3925,0
20240306,155600,1661944085,3925,3925,3925,3925,0
20240306,155500,1661944085,3925,3925,3925,3925,0
20240306,155400,1661944085,3925,3925,3925,3925,0
20240306,155300,1661944085,3925,3925,3925,3925,0
20240306,155200,1661944085,3925,3925,3925,3925,0
20240306,155100,1661944085,3925,3925,3925,3925,0
20240306,155000,1661944085,3925,3925,3925,3925,0
20240306,154900,1661944085,3925,3925,3925,3925,0
20240306,154800,1661944085,3925,3925,3925,3925,0
20240306,154700,1661944085,3925,3925,3925,3925,0
20240306,154600,1661944085,3925,3925,3925,3925,0
20240306,154500,1661944085,3925,3925,3925,3925,0
20240306,154400,1661944085,3925,3925,3925,3925,0
20240306,154300,1661944085,3925,3925,3925,3925,0
20240306,154200,1661944085,3925,3925,3925,3925,9137
20240306,154100,1661944085,3925,3925,3925,3925,0
20240306,154000,1661944085,3925,3925,3925,3925,0
20240306,153900,1661944085,3925,3925,3925,3925,0
20240306,153800,1661944085,3925,3925,3925,3925,0
20240306,153700,1661944085,3925,3925,3925,3925,0
20240306,153600,1661944085,3925,3925,3925,3925,0
20240306,153500,1661944085,3925,3925,3925,3925,0
20240306,153400,1661944085,3925,3925,3925,3925,0
20240306,153300,1661944085,3925,3925,3925,3925,0
20240306,153200,1661944085,3925,3925,3925,3925,0
20240306,153100,1661944085,3925,3925,3925,3925,0
20240306,153000,1661944085,3925,3925,3925,3925,9137
20240306,152900,1626081360,3935,3935,3935,3935,0
20240306,152800,1626081360,3935,3935,3935,3935,0
20240306,152700,1626081360,3935,3935,3935,3935,0
20240306,152600,1626081360,3935,3935,3935,3935,0
20240306,152500,1626081360,3935,3935,3935,3935,0
20240306,152400,1626081360,3935,3935,3935,3935,0
20240306,152300,1626081360,3935,3935,3935,3935,0
20240306,152200,1626081360,3935,3935,3935,3935,0
20240306,152100,1626081360,3935,3935,3935,3935,0
20240306,152000,1626081360,3935,3935,3935,3935,0
20240306,151900,1626081360,3935,3935,3935,3930,3517
20240306,151800,1612258330,3935,3935,3935,3930,21
20240306,151700,1612175700,3930,3935,3935,3930,1844
20240306,151600,1604926190,3935,3935,3935,3930,82
20240306,151500,1604603550,3935,3940,3940,3930,316
20240306,151400,1603360745,3940,3930,3940,3930,650
20240306,151300,1600805285,3940,3940,3940,3940,36
20240306,151200,1600663445,3940,3940,3940,3935,3157
20240306,151100,1588240140,3935,3935,3935,3935,346
20240306,151000,1586878630,3940,3935,3940,3935,675
20240306,150900,1584222490,3935,3935,3935,3930,2825
20240306,150800,1573106615,3935,3930,3935,3930,166
20240306,150700,1572454210,3930,3930,3930,3930,9
20240306,150600,1572418840,3930,3935,3940,3930,3725
20240306,150500,1557764475,3940,3935,3940,3935,376
20240306,150400,1556284535,3940,3940,3940,3940,200
20240306,150300,1555496535,3940,3935,3940,3935,1272
20240306,150200,1550489855,3940,3935,3940,3935,895
20240306,150100,1546968020,3935,3935,3940,3930,4013
20240306,150000,1531181500,3940,3940,3940,3940,59
20240306,145900,1530949040,3935,3935,3935,3935,69
20240306,145800,1530677525,3935,3940,3940,3935,412
20240306,145700,1529054400,3940,3935,3940,3935,260
20240306,145600,1528031290,3935,3940,3940,3935,104
20240306,145500,1527621745,3940,3935,3940,3935,655
20240306,145400,1525043815,3935,3930,3935,3930,352
20240306,145300,1523660145,3930,3930,3935,3930,344
20240306,145200,1522306585,3935,3935,3935,3935,61
20240306,145100,1522066550,3935,3935,3935,3935,14
20240306,145000,1522011460,3940,3940,3940,3935,495
20240306,144900,1520061660,3940,3940,3940,3930,2340
20240306,144800,1510854400,3930,3940,3945,3930,478
20240306,144700,1508971435,3940,3940,3940,3940,93
20240306,144600,1508605015,3940,3940,3940,3940,494
20240306,144500,1506658655,3945,3945,3945,3945,0
20240306,144400,1506658655,3945,3940,3945,3930,904
20240306,144300,1503099670,3945,3945,3945,3945,381
20240306,144200,1501596625,3945,3945,3945,3945,134
20240306,144100,1501067995,3945,3945,3945,3945,550
20240306,144000,1498898245,3945,3940,3945,3940,4
20240306,143900,1498882475,3945,3945,3945,3945,435
20240306,143800,1497166400,3945,3940,3945,3940,318
20240306,143700,1495913475,3945,3940,3945,3940,1699
20240306,143600,1489219155,3935,3935,3935,3935,2883
20240306,143500,1477874550,3930,3930,3930,3930,74
20240306,143400,1477583730,3935,3935,3935,3935,395
20240306,143300,1476029405,3930,3930,3930,3930,0
20240306,143200,1476029405,3930,3935,3935,3930,667
20240306,143100,1473406050,3935,3935,3935,3935,80
20240306,143000,1473091250,3935,3930,3935,3930,328
20240306,142900,1471800780,3930,3930,3930,3930,540
20240306,142800,1469678580,3930,3930,3930,3930,1000
20240306,142700,1465748580,3930,3935,3935,3915,6166
20240306,142600,1441576015,3935,3935,3935,3935,63
20240306,142500,1441328110,3935,3935,3935,3935,328
20240306,142400,1440037430,3935,3930,3935,3930,459
20240306,142300,1438233270,3935,3935,3935,3935,380
20240306,142200,1436737970,3935,3935,3935,3935,0
20240306,142100,1436737970,3935,3935,3935,3935,0
20240306,142000,1436737970,3935,3935,3935,3935,328
20240306,141900,1435447290,3930,3930,3930,3930,530
20240306,141800,1433364390,3930,3925,3930,3925,428
20240306,141700,1431682850,3930,3930,3930,3925,345
20240306,141600,1430327005,3930,3930,3930,3930,328
20240306,141500,1429037965,3930,3930,3930,3930,55
20240306,141400,1428821815,3925,3930,3930,3925,236
20240306,141300,1427894340,3935,3930,3935,3930,385
20240306,141200,1426380695,3935,3935,3935,3935,61
20240306,141100,1426140660,3935,3930,3935,3930,382
20240306,141000,1424638795,3930,3930,3930,3930,51
20240306,140900,1424438365,3930,3935,3940,3930,528
20240306,140800,1422360850,3935,3935,3935,3935,102
20240306,140700,1421959480,3935,3935,3940,3935,4660
20240306,140600,1403622120,3935,3935,3935,3935,328
20240306,140500,1402331440,3930,3930,3930,3930,0
20240306,140400,1402331440,3930,3920,3930,3920,526
20240306,140300,1400264310,3925,3925,3925,3925,50
20240306,140200,1400068060,3925,3925,3935,3915,8421
20240306,140100,1367068165,3920,3930,3930,3920,608
20240306,140000,1364681860,3930,3935,3935,3930,250
20240306,135900,1363698610,3935,3935,3935,3930,542
20240306,135800,1361566590,3935,3935,3935,3935,10
20240306,135700,1361527240,3935,3930,3935,3930,338
20240306,135600,1360197260,3930,3930,3930,3930,32
20240306,135500,1360071500,3935,3930,3935,3930,473
20240306,135400,1358211895,3935,3935,3935,3935,150
20240306,135300,1357621645,3935,3935,3935,3935,102
20240306,135200,1357220275,3935,3935,3935,3935,328
20240306,135100,1355929595,3935,3935,3935,3925,99
20240306,135000,1355540040,3925,3935,3935,3925,1518
20240306,134900,1349574910,3935,3930,3935,3930,1688
20240306,134800,1342934220,3935,3935,3935,3930,479
20240306,134700,1341049855,3935,3935,3935,3935,54
20240306,134600,1340837365,3940,3940,3940,3940,328
20240306,134500,1339545045,3940,3940,3940,3940,10
20240306,134400,1339505645,3930,3930,3930,3930,625
20240306,134300,1337049395,3930,3940,3940,3930,398
20240306,134200,1335481975,3930,3930,3930,3930,508
20240306,134100,1333485535,3930,3935,3940,3930,428
20240306,134000,1331800975,3925,3925,3930,3925,688
20240306,133900,1329097335,3930,3935,3935,3930,333
20240306,133800,1327787005,3930,3930,3930,3930,1339
20240306,133700,1322524735,3930,3930,3930,3930,180
20240306,133600,1321817335,3940,3930,3940,3930,333
20240306,133500,1320506075,3930,3935,3935,3925,518
20240306,133400,1318470080,3940,3935,3940,3935,328
20240306,133300,1317178675,3935,3935,3935,3935,56
20240306,133200,1316958315,3940,3940,3940,3940,329
20240306,133100,1315662055,3930,3935,3935,3930,194
20240306,133000,1314899325,3940,3935,3940,3935,283
20240306,132900,1313785705,3945,3940,3945,3940,393
20240306,132800,1312236690,3940,3940,3940,3940,5
20240306,132700,1312216990,3940,3935,3940,3935,329
20240306,132600,1310920745,3935,3940,3940,3935,120
20240306,132500,1310448435,3940,3940,3940,3935,484
20240306,132400,1308541975,3930,3930,3930,3930,0
20240306,132300,1308541975,3930,3940,3940,3930,115
20240306,132200,1308089825,3940,3935,3940,3935,329
20240306,132100,1306793895,3930,3930,3930,3930,0
20240306,132000,1306793895,3930,3935,3935,3930,852
20240306,131900,1303443890,3930,3930,3930,3930,579
20240306,131800,1301168420,3930,3920,3930,3920,2848
20240306,131700,1289992645,3920,3930,3930,3920,1861
20240306,131600,1282693660,3925,3925,3925,3925,25
20240306,131500,1282595535,3925,3925,3935,3920,393
20240306,131400,1281051120,3925,3930,3930,3925,956
20240306,131300,1277298750,3935,3930,3935,3930,409
20240306,131200,1275689505,3930,3930,3930,3930,143
20240306,131100,1275127515,3930,3935,3935,3930,438
20240306,131000,1273404255,3930,3930,3930,3930,10
20240306,130900,1273364955,3940,3940,3940,3940,0
20240306,130800,1273364955,3940,3935,3940,3930,2226
20240306,130700,1264613460,3935,3935,3940,3935,96
20240306,130600,1264235440,3935,3940,3940,3935,343
20240306,130500,1262884090,3940,3935,3940,3935,1608
20240306,130400,1256548600,3940,3935,3940,3935,339
20240306,130300,1255213740,3935,3935,3935,3935,500
20240306,130200,1253246240,3935,3940,3940,3935,397
20240306,130100,1251682400,3940,3940,3940,3940,107
20240306,130000,1251260820,3940,3945,3945,3940,56
20240306,125900,1251039905,3945,3950,3950,3940,1980
20240306,125800,1243231855,3950,3950,3950,3950,428
20240306,125700,1241541255,3955,3950,3955,3950,1084
20240306,125600,1237255620,3955,3955,3955,3955,1
20240306,125500,1237251665,3950,3950,3955,3950,1018
20240306,125400,1233230555,3950,3950,3950,3950,58
20240306,125300,1233001455,3950,3950,3950,3950,0
20240306,125200,1233001455,3950,3950,3950,3950,444
20240306,125100,1231247655,3950,3950,3950,3950,26
20240306,125000,1231144955,3950,3950,3950,3945,501
20240306,124900,1229166605,3950,3950,3950,3950,126
20240306,124800,1228668905,3940,3945,3945,3940,538
20240306,124700,1226546515,3940,3945,3945,3940,2842
20240306,124600,1215348770,3945,3945,3945,3945,566
20240306,124500,1213115900,3945,3945,3945,3945,329
20240306,124400,1211817995,3930,3940,3940,3920,7088
20240306,124300,1183975880,3950,3945,3950,3945,382
20240306,124200,1182468415,3945,3945,3945,3945,0
20240306,124100,1182468415,3945,3940,3945,3940,329
20240306,124000,1181171835,3940,3940,3940,3940,0
20240306,123900,1181171835,3940,3940,3940,3940,510
20240306,123800,1179162435,3940,3935,3940,3935,545
20240306,123700,1177016215,3940,3935,3940,3935,88
20240306,123600,1176669645,3940,3940,3940,3940,1068
20240306,123500,1172461725,3940,3940,3940,3940,4
20240306,123400,1172445965,3935,3940,3945,3935,384
20240306,123300,1170932100,3935,3935,3935,3935,274
20240306,123200,1169853910,3935,3935,3935,3935,100
20240306,123100,1169460410,3945,3945,3945,3945,334
20240306,123000,1168142780,3940,3935,3940,3935,567
20240306,122900,1165908825,3940,3935,3940,3935,351
20240306,122800,1164526645,3925,3925,3925,3925,0
20240306,122700,1164526645,3925,3930,3940,3920,2587
20240306,122600,1154367680,3930,3930,3930,3930,0
20240306,122500,1154367680,3930,3930,3930,3930,587
20240306,122400,1152060770,3940,3935,3940,3935,879
20240306,122300,1148600260,3935,3940,3940,3935,353
20240306,122200,1147210665,3945,3940,3945,3940,629
20240306,122100,1144732080,3940,3945,3945,3940,266
20240306,122000,1143683780,3940,3945,3945,3940,330
20240306,121900,1142381935,3945,3940,3945,3940,752
20240306,121800,1139418300,3940,3945,3945,3940,829
20240306,121700,1136150395,3945,3945,3945,3940,314
20240306,121600,1134912430,3950,3955,3955,3950,3810
20240306,121500,1119857930,3950,3950,3950,3950,0
20240306,121400,1119857930,3950,3950,3950,3950,120
20240306,121300,1119383930,3950,3950,3950,3950,1626
20240306,121200,1112961230,3945,3945,3950,3945,4347
20240306,121100,1095795855,3945,3945,3950,3945,4038
20240306,121000,1079864295,3940,3940,3940,3940,1100
20240306,120900,1075530295,3940,3940,3940,3940,1832
20240306,120800,1068312215,3940,3940,3940,3940,330
20240306,120700,1067012015,3930,3935,3935,3930,569
20240306,120600,1064775555,3940,3935,3940,3935,382
20240306,120500,1063271490,3925,3930,3930,3925,52
20240306,120400,1063067295,3930,3935,3940,3930,1223
20240306,120300,1058258955,3935,3935,3935,3935,32
20240306,120200,1058133035,3935,3935,3935,3935,17
20240306,120100,1058066140,3940,3940,3940,3940,330
20240306,120000,1056765940,3935,3935,3935,3935,48
20240306,115900,1056577060,3940,3930,3940,3930,385
20240306,115800,1055061655,3935,3935,3935,3935,0
20240306,115700,1055061655,3935,3930,3940,3930,415
20240306,115600,1053428085,3940,3940,3940,3925,3512
20240306,115500,1039615840,3940,3935,3940,3935,7
20240306,115400,1039588265,3945,3945,3945,3945,330
20240306,115300,1038286415,3940,3945,3945,3940,2260
20240306,115200,1029379065,3945,3940,3950,3940,733
20240306,115100,1026488810,3950,3945,3950,3945,2063
20240306,115000,1018350265,3945,3950,3950,3945,355
20240306,114900,1016948140,3950,3950,3950,3950,810
20240306,114800,1013748640,3955,3945,3955,3945,180
20240306,114700,1013037640,3950,3950,3950,3950,701
20240306,114600,1010268690,3950,3950,3950,3950,58
20240306,114500,1010039590,3950,3950,3950,3945,485
20240306,114400,1008123870,3950,3950,3950,3950,57
20240306,114300,1007898720,3950,3950,3950,3945,396
20240306,114200,1006334545,3950,3950,3950,3945,1293
20240306,114100,1001232380,3945,3945,3945,3945,1
20240306,114000,1001228435,3945,3945,3950,3940,1193
20240306,113900,996520515,3945,3935,3945,3925,11909
20240306,113800,949703410,3930,3930,3940,3930,1025
20240306,113700,945671290,3940,3940,3940,3930,4124
20240306,113600,929436405,3945,3950,3950,3940,760
20240306,113500,926437945,3945,3950,3950,3945,2402
20240306,113400,916961795,3955,3950,3955,3950,341
20240306,113300,915614840,3955,3945,3955,3945,1104
20240306,113200,911253175,3955,3955,3955,3950,5698
20240306,113100,888739680,3955,3955,3955,3955,3660
20240306,113000,874264380,3955,3950,3955,3945,3382
20240306,112900,860906670,3950,3950,3950,3940,2137
20240306,112800,852469520,3950,3945,3955,3945,3143
20240306,112700,840067885,3945,3945,3950,3945,3730
20240306,112600,825352770,3940,3940,3940,3940,505
20240306,112500,823363070,3940,3940,3940,3940,3291
20240306,112400,810396530,3945,3950,3950,3945,2417
20240306,112300,800859570,3940,3960,3960,3940,5629
20240306,112200,778602970,3955,3950,3960,3950,4185
20240306,112100,762056300,3940,3945,3945,3935,5147
20240306,112000,741759270,3940,3940,3940,3940,5952
20240306,111900,718308390,3940,3945,3945,3940,1974
20240306,111800,710530775,3945,3940,3945,3940,490
20240306,111700,708599890,3945,3945,3945,3945,459
20240306,111600,706789135,3945,3940,3945,3940,315
20240306,111500,705546700,3940,3935,3940,3930,973
20240306,111400,701715710,3930,3940,3940,3930,1903
20240306,111300,694230150,3940,3940,3940,3940,349
20240306,111200,692855090,3940,3940,3940,3940,183
20240306,111100,692134070,3935,3940,3940,3935,313
20240306,111000,690901600,3945,3945,3945,3935,502
20240306,110900,688921435,3945,3945,3950,3940,1496
20240306,110800,683019940,3945,3940,3945,3935,1265
20240306,110700,678032730,3945,3940,3950,3940,185
20240306,110600,677303805,3950,3950,3950,3935,1436
20240306,110500,671632070,3935,3940,3950,3935,3361
20240306,110400,658380650,3940,3935,3940,3935,2833
20240306,110300,647222180,3930,3935,3935,3925,943
20240306,110200,643516070,3935,3935,3940,3935,2406
20240306,110100,634048450,3940,3935,3945,3935,6442
20240306,110000,608674950,3935,3920,3935,3920,7805
20240306,105900,578002100,3920,3920,3920,3920,11
20240306,105800,577958980,3925,3925,3925,3925,0
20240306,105700,577958980,3925,3910,3925,3910,4001
20240306,105600,562270015,3910,3910,3910,3910,544
20240306,105500,560142975,3910,3910,3910,3910,0
20240306,105400,560142975,3910,3910,3910,3910,20
20240306,105300,560064775,3905,3910,3910,3905,61
20240306,105200,559826270,3905,3905,3905,3905,1000
20240306,105100,555921270,3920,3920,3920,3920,0
20240306,105000,555921270,3920,3905,3920,3905,940
20240306,104900,552250540,3905,3905,3905,3905,106
20240306,104800,551836610,3905,3910,3920,3905,3333
20240306,104700,538816360,3920,3920,3920,3920,0
20240306,104600,538816360,3920,3920,3920,3920,8123
20240306,104500,506974200,3925,3930,3935,3925,1530
20240306,104400,500955380,3925,3930,3935,3925,2595
20240306,104300,490759165,3930,3920,3930,3920,1026
20240306,104200,486731110,3920,3915,3920,3915,6009
20240306,104100,463186220,3910,3905,3915,3905,2179
20240306,104000,454663400,3905,3895,3905,3895,2730
20240306,103900,444019325,3890,3890,3890,3890,389
20240306,103800,442506115,3890,3890,3890,3890,40
20240306,103700,442350515,3890,3890,3890,3890,238
20240306,103600,441424695,3890,3890,3890,3890,214
20240306,103500,440592235,3890,3890,3890,3890,41
20240306,103400,440432745,3890,3890,3895,3890,131
20240306,103300,439922700,3895,3885,3895,3885,501
20240306,103200,437972325,3900,3900,3900,3895,1677
20240306,103100,431439650,3900,3905,3905,3900,42
20240306,103000,431275840,3900,3900,3905,3895,793
20240306,102900,428183145,3905,3900,3905,3900,1457
20240306,102800,422498560,3905,3900,3905,3900,1924
20240306,102700,414988090,3900,3900,3900,3900,709
20240306,102600,412222990,3900,3895,3900,3895,312
20240306,102500,411007745,3895,3900,3900,3895,385
20240306,102400,409506495,3900,3910,3910,3900,850
20240306,102300,406188690,3910,3905,3910,3905,541
20240306,102200,404075485,3900,3900,3900,3895,1847
20240306,102100,396875040,3900,3895,3900,3895,1002
20240306,102000,392967250,3900,3900,3900,3895,202
20240306,101900,392179465,3885,3900,3900,3885,553
20240306,101800,390030310,3900,3890,3900,3890,2684
20240306,101700,379569925,3890,3885,3890,3885,292
20240306,101600,378434495,3890,3885,3895,3880,1190
20240306,101500,373813475,3885,3885,3895,3875,1823
20240306,101400,366728410,3885,3880,3890,3880,202
20240306,101300,365942650,3880,3880,3885,3870,3273
20240306,101200,353234760,3865,3885,3890,3860,3962
20240306,101100,337909080,3880,3890,3890,3880,453
20240306,101000,336149410,3885,3895,3895,3885,640
20240306,100900,333662610,3905,3880,3905,3880,6451
20240306,100800,308530865,3885,3875,3885,3870,1210
20240306,100700,303835440,3875,3870,3875,3870,981
20240306,100600,300037935,3865,3865,3865,3865,78
20240306,100500,299736465,3875,3875,3875,3870,240
20240306,100400,298806665,3875,3875,3880,3875,291
20240306,100300,297678055,3875,3875,3880,3860,243
20240306,100200,296736460,3885,3860,3885,3860,369
20240306,100100,295305300,3870,3885,3885,3870,2120
20240306,100000,287091585,3885,3890,3890,3885,51
20240306,095900,286893445,3890,3885,3890,3880,767
20240306,095800,283914190,3890,3895,3895,3885,239
20240306,095700,282983665,3890,3890,3890,3885,2926
20240306,095600,271602615,3890,3875,3890,3875,2192
20240306,095500,263094735,3875,3870,3875,3870,2222
20240306,095400,254490410,3870,3860,3870,3860,4969
20240306,095300,235296895,3860,3875,3875,3855,6334
20240306,095200,210807980,3880,3865,3880,3865,3615
20240306,095100,196792775,3870,3865,3870,3865,3020
20240306,095000,185107950,3865,3855,3865,3855,1551
20240306,094900,179120730,3850,3850,3850,3850,40
20240306,094800,178966730,3850,3845,3850,3840,675
20240306,094700,176368090,3850,3850,3855,3850,4
20240306,094600,176352685,3850,3850,3850,3850,1
20240306,094500,176348835,3850,3845,3860,3840,315
20240306,094400,175133130,3855,3830,3855,3830,1259
20240306,094300,170290195,3830,3845,3860,3830,3001
20240306,094200,158787670,3845,3840,3845,3840,302
20240306,094100,157627770,3845,3845,3850,3845,436
20240306,094000,155950950,3840,3835,3840,3835,43
20240306,093900,155785925,3835,3845,3845,3830,413
20240306,093800,154203040,3835,3835,3835,3835,0
20240306,093700,154203040,3835,3835,3835,3835,1
20240306,093600,154199205,3845,3855,3855,3845,619
20240306,093500,151818490,3860,3860,3860,3860,40
20240306,093400,151664090,3865,3850,3870,3850,1201
20240306,093300,147021865,3845,3845,3865,3835,2291
20240306,093200,138190495,3835,3845,3850,3835,28
20240306,093100,138083030,3850,3845,3850,3840,209
20240306,093000,137279060,3845,3845,3845,3845,897
20240306,092900,133830095,3840,3835,3840,3835,606
20240306,092800,131505575,3835,3835,3835,3815,2519
20240306,092700,121871230,3830,3825,3830,3825,115
20240306,092600,121430800,3820,3825,3830,3820,19
20240306,092500,121358195,3820,3825,3830,3820,210
20240306,092400,120554500,3815,3820,3820,3815,1684
20240306,092300,114127930,3830,3830,3830,3830,0
20240306,092200,114127930,3830,3830,3830,3830,2
20240306,092100,114120270,3815,3815,3830,3815,680
20240306,092000,111522530,3810,3810,3810,3810,1863
20240306,091900,104424500,3810,3825,3825,3810,2464
20240306,091800,95018750,3820,3835,3835,3820,598
20240306,091700,92732385,3835,3820,3835,3820,892
20240306,091600,89311580,3835,3835,3835,3835,0
20240306,091500,89311580,3835,3830,3840,3820,161
20240306,091400,88696385,3830,3830,3845,3830,85
20240306,091300,88369665,3845,3830,3845,3830,120
20240306,091200,87908320,3830,3825,3830,3825,3
20240306,091100,87896835,3830,3840,3850,3825,342
20240306,091000,86586330,3820,3815,3840,3810,3306
20240306,090900,73969900,3830,3820,3835,3815,2085
20240306,090800,66005180,3820,3830,3840,3820,253
20240306,090700,65036725,3830,3835,3840,3830,83
20240306,090600,64718690,3850,3840,3850,3840,2244
20240306,090500,56090945,3840,3845,3845,3840,145
20240306,090400,55533560,3845,3850,3850,3840,273
20240306,090300,54484865,3850,3810,3850,3810,3437
20240306,090200,41349905,3810,3830,3830,3810,1840
20240306,090100,34331885,3830,3815,3835,3810,5664
20240306,090000,12677875,3815,3815,3830,3815,3323