stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,193800,1900947835,2880,2880,2880,2880,9010
20240304,193700,1900947835,2880,2880,2880,2880,0
20240304,193600,1900947835,2880,2880,2880,2880,0
20240304,193500,1900947835,2880,2880,2880,2880,0
20240304,193400,1900947835,2880,2880,2880,2880,0
20240304,193300,1900947835,2880,2880,2880,2880,0
20240304,193200,1900947835,2880,2880,2880,2880,0
20240304,193100,1900947835,2880,2880,2880,2880,0
20240304,193000,1900947835,2880,2880,2880,2880,0
20240304,192900,1900947835,2880,2880,2880,2880,0
20240304,192800,1900947835,2880,2880,2880,2880,0
20240304,192700,1900947835,2880,2880,2880,2880,0
20240304,192600,1900947835,2880,2880,2880,2880,0
20240304,192500,1900947835,2880,2880,2880,2880,0
20240304,192400,1900947835,2880,2880,2880,2880,0
20240304,192300,1900947835,2880,2880,2880,2880,0
20240304,192200,1900947835,2880,2880,2880,2880,0
20240304,192100,1900947835,2880,2880,2880,2880,0
20240304,192000,1900947835,2880,2880,2880,2880,0
20240304,191900,1900947835,2880,2880,2880,2880,0
20240304,191800,1900947835,2880,2880,2880,2880,0
20240304,191700,1900947835,2880,2880,2880,2880,0
20240304,191600,1900947835,2880,2880,2880,2880,0
20240304,191500,1900947835,2880,2880,2880,2880,0
20240304,191400,1900947835,2880,2880,2880,2880,0
20240304,191300,1900947835,2880,2880,2880,2880,0
20240304,191200,1900947835,2880,2880,2880,2880,0
20240304,191100,1900947835,2880,2880,2880,2880,0
20240304,191000,1900947835,2880,2880,2880,2880,0
20240304,190900,1900947835,2880,2880,2880,2880,0
20240304,190800,1900947835,2880,2880,2880,2880,9010
20240304,190700,1900947835,2880,2880,2880,2880,0
20240304,190600,1900947835,2880,2880,2880,2880,0
20240304,190500,1900947835,2880,2880,2880,2880,0
20240304,190400,1900947835,2880,2880,2880,2880,0
20240304,190300,1900947835,2880,2880,2880,2880,0
20240304,190200,1900947835,2880,2880,2880,2880,0
20240304,190100,1900947835,2880,2880,2880,2880,0
20240304,190000,1900947835,2880,2880,2880,2880,0
20240304,185900,1900947835,2880,2880,2880,2880,0
20240304,185800,1900947835,2880,2880,2880,2880,0
20240304,185700,1900947835,2880,2880,2880,2880,0
20240304,185600,1900947835,2880,2880,2880,2880,0
20240304,185500,1900947835,2880,2880,2880,2880,0
20240304,185400,1900947835,2880,2880,2880,2880,0
20240304,185300,1900947835,2880,2880,2880,2880,0
20240304,185200,1900947835,2880,2880,2880,2880,0
20240304,185100,1900947835,2880,2880,2880,2880,0
20240304,185000,1900947835,2880,2880,2880,2880,0
20240304,184900,1900947835,2880,2880,2880,2880,0
20240304,184800,1900947835,2880,2880,2880,2880,0
20240304,184700,1900947835,2880,2880,2880,2880,0
20240304,184600,1900947835,2880,2880,2880,2880,0
20240304,184500,1900947835,2880,2880,2880,2880,0
20240304,184400,1900947835,2880,2880,2880,2880,0
20240304,184300,1900947835,2880,2880,2880,2880,0
20240304,184200,1900947835,2880,2880,2880,2880,0
20240304,184100,1900947835,2880,2880,2880,2880,0
20240304,184000,1900947835,2880,2880,2880,2880,0
20240304,183900,1900947835,2880,2880,2880,2880,0
20240304,183800,1900947835,2880,2880,2880,2880,9010
20240304,183700,1900947835,2880,2880,2880,2880,0
20240304,183600,1900947835,2880,2880,2880,2880,0
20240304,183500,1900947835,2880,2880,2880,2880,0
20240304,183400,1900947835,2880,2880,2880,2880,0
20240304,183300,1900947835,2880,2880,2880,2880,0
20240304,183200,1900947835,2880,2880,2880,2880,0
20240304,183100,1900947835,2880,2880,2880,2880,0
20240304,183000,1900947835,2880,2880,2880,2880,0
20240304,182900,1900947835,2880,2880,2880,2880,0
20240304,182800,1900947835,2880,2880,2880,2880,0
20240304,182700,1900947835,2880,2880,2880,2880,0
20240304,182600,1900947835,2880,2880,2880,2880,0
20240304,182500,1900947835,2880,2880,2880,2880,0
20240304,182400,1900947835,2880,2880,2880,2880,0
20240304,182300,1900947835,2880,2880,2880,2880,0
20240304,182200,1900947835,2880,2880,2880,2880,0
20240304,182100,1900947835,2880,2880,2880,2880,0
20240304,182000,1900947835,2880,2880,2880,2880,0
20240304,181900,1900947835,2880,2880,2880,2880,0
20240304,181800,1900947835,2880,2880,2880,2880,0
20240304,181700,1900947835,2880,2880,2880,2880,0
20240304,181600,1900947835,2880,2880,2880,2880,0
20240304,181500,1900947835,2880,2880,2880,2880,0
20240304,181400,1900947835,2880,2880,2880,2880,0
20240304,181300,1900947835,2880,2880,2880,2880,0
20240304,181200,1900947835,2880,2880,2880,2880,0
20240304,181100,1900947835,2880,2880,2880,2880,0
20240304,181000,1900947835,2880,2880,2880,2880,0
20240304,180900,1900947835,2880,2880,2880,2880,0
20240304,180800,1900947835,2880,2880,2880,2880,9010
20240304,180700,1900947835,2880,2880,2880,2880,0
20240304,180600,1900947835,2880,2880,2880,2880,0
20240304,180500,1900947835,2880,2880,2880,2880,0
20240304,180400,1900947835,2880,2880,2880,2880,0
20240304,180300,1900947835,2880,2880,2880,2880,0
20240304,180200,1900947835,2880,2880,2880,2880,0
20240304,180100,1900947835,2880,2880,2880,2880,0
20240304,180000,1900947835,2880,2880,2880,2880,0
20240304,175900,1900947835,2880,2880,2880,2880,0
20240304,175800,1900947835,2880,2880,2880,2880,0
20240304,175700,1900947835,2880,2880,2880,2880,0
20240304,175600,1900947835,2880,2880,2880,2880,0
20240304,175500,1900947835,2880,2880,2880,2880,0
20240304,175400,1900947835,2880,2880,2880,2880,0
20240304,175300,1900947835,2880,2880,2880,2880,0
20240304,175200,1900947835,2880,2880,2880,2880,0
20240304,175100,1900947835,2880,2880,2880,2880,0
20240304,175000,1900947835,2880,2880,2880,2880,0
20240304,174900,1900947835,2880,2880,2880,2880,0
20240304,174800,1900947835,2880,2880,2880,2880,0
20240304,174700,1900947835,2880,2880,2880,2880,0
20240304,174600,1900947835,2880,2880,2880,2880,0
20240304,174500,1900947835,2880,2880,2880,2880,0
20240304,174400,1900947835,2880,2880,2880,2880,0
20240304,174300,1900947835,2880,2880,2880,2880,0
20240304,174200,1900947835,2880,2880,2880,2880,0
20240304,174100,1900947835,2880,2880,2880,2880,0
20240304,174000,1900947835,2880,2880,2880,2880,0
20240304,173900,1900947835,2880,2880,2880,2880,0
20240304,173800,1900947835,2880,2880,2880,2880,9010
20240304,173700,1900947835,2880,2880,2880,2880,0
20240304,173600,1900947835,2880,2880,2880,2880,0
20240304,173500,1900947835,2880,2880,2880,2880,0
20240304,173400,1900947835,2880,2880,2880,2880,0
20240304,173300,1900947835,2880,2880,2880,2880,0
20240304,173200,1900947835,2880,2880,2880,2880,0
20240304,173100,1900947835,2880,2880,2880,2880,0
20240304,173000,1900947835,2880,2880,2880,2880,0
20240304,172900,1900947835,2880,2880,2880,2880,0
20240304,172800,1900947835,2880,2880,2880,2880,0
20240304,172700,1900947835,2880,2880,2880,2880,0
20240304,172600,1900947835,2880,2880,2880,2880,0
20240304,172500,1900947835,2880,2880,2880,2880,0
20240304,172400,1900947835,2880,2880,2880,2880,0
20240304,172300,1900947835,2880,2880,2880,2880,0
20240304,172200,1900947835,2880,2880,2880,2880,0
20240304,172100,1900947835,2880,2880,2880,2880,0
20240304,172000,1900947835,2880,2880,2880,2880,0
20240304,171900,1900947835,2880,2880,2880,2880,0
20240304,171800,1900947835,2880,2880,2880,2880,0
20240304,171700,1900947835,2880,2880,2880,2880,0
20240304,171600,1900947835,2880,2880,2880,2880,0
20240304,171500,1900947835,2880,2880,2880,2880,0
20240304,171400,1900947835,2880,2880,2880,2880,0
20240304,171300,1900947835,2880,2880,2880,2880,0
20240304,171200,1900947835,2880,2880,2880,2880,0
20240304,171100,1900947835,2880,2880,2880,2880,0
20240304,171000,1900947835,2880,2880,2880,2880,0
20240304,170900,1900947835,2880,2880,2880,2880,0
20240304,170800,1900947835,2880,2880,2880,2880,9010
20240304,170700,1900947835,2880,2880,2880,2880,0
20240304,170600,1900947835,2880,2880,2880,2880,0
20240304,170500,1900947835,2880,2880,2880,2880,0
20240304,170400,1900947835,2880,2880,2880,2880,0
20240304,170300,1900947835,2880,2880,2880,2880,0
20240304,170200,1900947835,2880,2880,2880,2880,0
20240304,170100,1900947835,2880,2880,2880,2880,0
20240304,170000,1900947835,2880,2880,2880,2880,0
20240304,165900,1900947835,2880,2880,2880,2880,0
20240304,165800,1900947835,2880,2880,2880,2880,0
20240304,165700,1900947835,2880,2880,2880,2880,0
20240304,165600,1900947835,2880,2880,2880,2880,0
20240304,165500,1900947835,2880,2880,2880,2880,0
20240304,165400,1900947835,2880,2880,2880,2880,0
20240304,165300,1900947835,2880,2880,2880,2880,0
20240304,165200,1900947835,2880,2880,2880,2880,0
20240304,165100,1900947835,2880,2880,2880,2880,0
20240304,165000,1900947835,2880,2880,2880,2880,0
20240304,164900,1900947835,2880,2880,2880,2880,0
20240304,164800,1900947835,2880,2880,2880,2880,0
20240304,164700,1900947835,2880,2880,2880,2880,0
20240304,164600,1900947835,2880,2880,2880,2880,0
20240304,164500,1900947835,2880,2880,2880,2880,0
20240304,164400,1900947835,2880,2880,2880,2880,0
20240304,164300,1900947835,2880,2880,2880,2880,0
20240304,164200,1900947835,2880,2880,2880,2880,0
20240304,164100,1900947835,2880,2880,2880,2880,0
20240304,164000,1900947835,2880,2880,2880,2880,0
20240304,163900,1900947835,2880,2880,2880,2880,0
20240304,163800,1900947835,2880,2880,2880,2880,9010
20240304,163700,1900947835,2880,2880,2880,2880,0
20240304,163600,1900947835,2880,2880,2880,2880,0
20240304,163500,1900947835,2880,2880,2880,2880,0
20240304,163400,1900947835,2880,2880,2880,2880,0
20240304,163300,1900947835,2880,2880,2880,2880,0
20240304,163200,1900947835,2880,2880,2880,2880,0
20240304,163100,1900947835,2880,2880,2880,2880,0
20240304,163000,1900947835,2880,2880,2880,2880,0
20240304,162900,1900947835,2880,2880,2880,2880,0
20240304,162800,1900947835,2880,2880,2880,2880,0
20240304,162700,1900947835,2880,2880,2880,2880,0
20240304,162600,1900947835,2880,2880,2880,2880,0
20240304,162500,1900947835,2880,2880,2880,2880,0
20240304,162400,1900947835,2880,2880,2880,2880,0
20240304,162300,1900947835,2880,2880,2880,2880,0
20240304,162200,1900947835,2880,2880,2880,2880,0
20240304,162100,1900947835,2880,2880,2880,2880,0
20240304,162000,1900947835,2880,2880,2880,2880,0
20240304,161900,1900947835,2880,2880,2880,2880,0
20240304,161800,1900947835,2880,2880,2880,2880,0
20240304,161700,1900947835,2880,2880,2880,2880,0
20240304,161600,1900947835,2880,2880,2880,2880,0
20240304,161500,1900947835,2880,2880,2880,2880,0
20240304,161400,1900947835,2880,2880,2880,2880,0
20240304,161300,1900947835,2880,2880,2880,2880,0
20240304,161200,1900947835,2880,2880,2880,2880,0
20240304,161100,1900947835,2880,2880,2880,2880,0
20240304,161000,1900947835,2880,2880,2880,2880,0
20240304,160900,1900947835,2880,2880,2880,2880,0
20240304,160800,1900947835,2880,2880,2880,2880,9010
20240304,160700,1900947835,2880,2880,2880,2880,0
20240304,160600,1900947835,2880,2880,2880,2880,0
20240304,160500,1900947835,2880,2880,2880,2880,0
20240304,160400,1900947835,2880,2880,2880,2880,0
20240304,160300,1900947835,2880,2880,2880,2880,0
20240304,160200,1900947835,2880,2880,2880,2880,0
20240304,160100,1900947835,2880,2880,2880,2880,0
20240304,160000,1900947835,2880,2880,2880,2880,0
20240304,155900,1900947835,2880,2880,2880,2880,0
20240304,155800,1900947835,2880,2880,2880,2880,0
20240304,155700,1900947835,2880,2880,2880,2880,0
20240304,155600,1900947835,2880,2880,2880,2880,0
20240304,155500,1900947835,2880,2880,2880,2880,0
20240304,155400,1900947835,2880,2880,2880,2880,0
20240304,155300,1900947835,2880,2880,2880,2880,0
20240304,155200,1900947835,2880,2880,2880,2880,0
20240304,155100,1900947835,2880,2880,2880,2880,0
20240304,155000,1900947835,2880,2880,2880,2880,0
20240304,154900,1900947835,2880,2880,2880,2880,0
20240304,154800,1900947835,2880,2880,2880,2880,0
20240304,154700,1900947835,2880,2880,2880,2880,0
20240304,154600,1900947835,2880,2880,2880,2880,0
20240304,154500,1900947835,2880,2880,2880,2880,0
20240304,154400,1900947835,2880,2880,2880,2880,0
20240304,154300,1900947835,2880,2880,2880,2880,0
20240304,154200,1900947835,2880,2880,2880,2880,0
20240304,154100,1900947835,2880,2880,2880,2880,0
20240304,154000,1900947835,2880,2880,2880,2880,0
20240304,153900,1900947835,2880,2880,2880,2880,0
20240304,153800,1900947835,2880,2880,2880,2880,9010
20240304,153700,1900947835,2880,2880,2880,2880,0
20240304,153600,1900947835,2880,2880,2880,2880,0
20240304,153500,1900947835,2880,2880,2880,2880,0
20240304,153400,1900947835,2880,2880,2880,2880,0
20240304,153300,1900947835,2880,2880,2880,2880,0
20240304,153200,1900947835,2880,2880,2880,2880,0
20240304,153100,1900947835,2880,2880,2880,2880,0
20240304,153000,1900947835,2880,2880,2880,2880,9010
20240304,152900,1874999035,2875,2875,2875,2875,0
20240304,152800,1874999035,2875,2875,2875,2875,0
20240304,152700,1874999035,2875,2875,2875,2875,0
20240304,152600,1874999035,2875,2875,2875,2875,0
20240304,152500,1874999035,2875,2875,2875,2875,0
20240304,152400,1874999035,2875,2875,2875,2875,0
20240304,152300,1874999035,2875,2875,2875,2875,0
20240304,152200,1874999035,2875,2875,2875,2875,0
20240304,152100,1874999035,2875,2875,2875,2875,0
20240304,152000,1874999035,2875,2875,2875,2875,0
20240304,151900,1874999035,2875,2870,2880,2865,1662
20240304,151800,1870228585,2875,2875,2875,2870,714
20240304,151700,1868176345,2875,2875,2875,2870,1711
20240304,151600,1863265005,2875,2875,2875,2870,5397
20240304,151500,1847774130,2875,2870,2875,2870,1416
20240304,151400,1843710015,2870,2875,2880,2870,10802
20240304,151300,1812640980,2875,2880,2880,2875,673
20240304,151200,1810704250,2880,2885,2885,2880,2110
20240304,151100,1804627445,2880,2880,2880,2880,470
20240304,151000,1803273845,2885,2885,2885,2880,215
20240304,150900,1802654415,2885,2880,2885,2875,556
20240304,150800,1801052155,2885,2880,2885,2880,753
20240304,150700,1798883005,2880,2885,2885,2880,504
20240304,150600,1797430710,2885,2885,2885,2880,1653
20240304,150500,1792662765,2885,2885,2885,2885,148
20240304,150400,1792235785,2885,2890,2890,2885,3340
20240304,150300,1782599370,2890,2885,2890,2885,494
20240304,150200,1781172710,2885,2890,2890,2885,1544
20240304,150100,1776710600,2890,2890,2890,2885,1347
20240304,150000,1772818270,2885,2880,2885,2880,7500
20240304,145900,1751192555,2880,2880,2880,2880,80
20240304,145800,1750962155,2875,2875,2880,2875,1425
20240304,145700,1746864930,2875,2880,2880,2875,1689
20240304,145600,1742007910,2880,2875,2880,2875,169
20240304,145500,1741521515,2875,2880,2880,2875,1289
20240304,145400,1737811185,2880,2885,2885,2880,487
20240304,145300,1736408610,2885,2885,2885,2880,413
20240304,145200,1735217605,2885,2880,2885,2880,2430
20240304,145100,1728217920,2880,2880,2880,2880,803
20240304,145000,1725905280,2880,2875,2880,2870,4907
20240304,144900,1711818155,2875,2875,2880,2875,4080
20240304,144800,1700077655,2880,2880,2880,2875,84
20240304,144700,1699835920,2885,2885,2885,2875,11919
20240304,144600,1665560110,2885,2885,2885,2885,395
20240304,144500,1664420535,2885,2885,2885,2885,0
20240304,144400,1664420535,2885,2885,2885,2880,1775
20240304,144300,1659308110,2880,2880,2880,2880,333
20240304,144200,1658349070,2880,2875,2880,2875,1085
20240304,144100,1655224695,2885,2885,2885,2875,315
20240304,144000,1654316430,2875,2875,2885,2875,599
20240304,143900,1652589805,2875,2875,2885,2875,463
20240304,143800,1651258650,2875,2875,2885,2875,191
20240304,143700,1650709515,2875,2885,2885,2875,1390
20240304,143600,1646707575,2885,2885,2885,2875,246
20240304,143500,1646000115,2885,2880,2885,2880,821
20240304,143400,1643635630,2885,2875,2885,2875,261
20240304,143300,1642884725,2885,2885,2885,2875,651
20240304,143200,1641007815,2890,2890,2890,2890,0
20240304,143100,1641007815,2890,2880,2890,2880,451
20240304,143000,1639708925,2880,2890,2890,2880,2053
20240304,142900,1633793545,2890,2895,2895,2880,529
20240304,142800,1632265120,2895,2895,2895,2885,61
20240304,142700,1632089025,2895,2885,2895,2885,439
20240304,142600,1630821465,2885,2885,2885,2885,467
20240304,142500,1629474170,2880,2890,2890,2880,516
20240304,142400,1627986090,2890,2880,2890,2880,361
20240304,142300,1626946300,2880,2895,2895,2880,441
20240304,142200,1625674760,2880,2880,2880,2880,1112
20240304,142100,1622472200,2890,2890,2890,2880,3017
20240304,142000,1613753130,2880,2880,2880,2880,560
20240304,141900,1612140330,2890,2880,2890,2880,1006
20240304,141800,1609243030,2880,2880,2890,2880,392
20240304,141700,1608114060,2880,2880,2890,2880,113
20240304,141600,1607788110,2880,2885,2895,2880,1580
20240304,141500,1603235835,2885,2885,2885,2885,9
20240304,141400,1603209870,2895,2890,2895,2885,17
20240304,141300,1603160795,2895,2890,2895,2880,3025
20240304,141200,1594440550,2890,2885,2890,2885,444
20240304,141100,1593159105,2885,2890,2890,2885,1374
20240304,141000,1589194280,2890,2885,2890,2885,416
20240304,140900,1587992590,2890,2885,2890,2885,727
20240304,140800,1585895120,2885,2885,2890,2885,1113
20240304,140700,1582683565,2885,2885,2890,2885,14
20240304,140600,1582643125,2885,2885,2885,2885,833
20240304,140500,1580239920,2895,2895,2895,2895,0
20240304,140400,1580239920,2895,2895,2895,2895,0
20240304,140300,1580239920,2895,2895,2895,2895,0
20240304,140200,1580239920,2895,2885,2895,2880,1386
20240304,140100,1576241695,2895,2895,2895,2895,75
20240304,140000,1576024570,2880,2900,2900,2880,3939
20240304,135900,1564657740,2900,2885,2900,2885,562
20240304,135800,1563030455,2895,2895,2895,2885,1746
20240304,135700,1557984115,2900,2900,2900,2900,0
20240304,135600,1557984115,2900,2900,2900,2900,101
20240304,135500,1557691215,2890,2885,2890,2885,582
20240304,135400,1556009490,2890,2900,2900,2890,563
20240304,135300,1554378980,2900,2895,2900,2890,2435
20240304,135200,1547338315,2895,2890,2895,2890,18
20240304,135100,1547286290,2890,2890,2890,2890,20
20240304,135000,1547228490,2890,2890,2890,2890,260
20240304,134900,1546477090,2890,2890,2890,2890,20
20240304,134800,1546419290,2895,2890,2895,2890,6568
20240304,134700,1527437760,2895,2890,2895,2890,2201
20240304,134600,1521076865,2890,2890,2895,2890,424
20240304,134500,1519850500,2890,2890,2895,2890,2146
20240304,134400,1513647060,2895,2895,2895,2890,143
20240304,134300,1513233575,2895,2895,2895,2895,1
20240304,134200,1513230680,2895,2890,2895,2890,1001
20240304,134100,1510337785,2895,2895,2895,2895,1
20240304,134000,1510334890,2890,2895,2895,2890,1115
20240304,133900,1507112255,2895,2895,2895,2895,563
20240304,133800,1505482370,2895,2900,2900,2895,468
20240304,133700,1504125320,2910,2910,2910,2910,355
20240304,133600,1503092270,2900,2910,2910,2900,5410
20240304,133500,1487392030,2910,2910,2910,2910,2073
20240304,133400,1481359600,2910,2905,2910,2905,10773
20240304,133300,1450064025,2900,2900,2900,2900,0
20240304,133200,1450064025,2900,2890,2900,2890,1373
20240304,133100,1446083055,2890,2890,2890,2890,50
20240304,133000,1445938555,2900,2895,2900,2895,6675
20240304,132900,1426584800,2890,2895,2895,2890,201
20240304,132800,1426003905,2880,2895,2895,2880,2110
20240304,132700,1419924685,2895,2895,2895,2895,3
20240304,132600,1419916000,2895,2890,2900,2885,1073
20240304,132500,1416820345,2895,2895,2895,2895,485
20240304,132400,1415416270,2900,2900,2900,2900,325
20240304,132300,1414473770,2895,2895,2900,2895,92
20240304,132200,1414207350,2895,2895,2895,2885,675
20240304,132100,1412258775,2895,2900,2900,2895,300
20240304,132000,1411389775,2900,2900,2900,2900,107
20240304,131900,1411079475,2895,2895,2895,2895,1000
20240304,131800,1408184475,2900,2900,2905,2900,164
20240304,131700,1407708245,2900,2895,2900,2895,17
20240304,131600,1407658950,2905,2905,2905,2905,0
20240304,131500,1407658950,2905,2905,2905,2895,1215
20240304,131400,1404129525,2905,2905,2905,2890,379
20240304,131300,1403032955,2905,2905,2905,2900,1770
20240304,131200,1397893605,2905,2905,2905,2905,0
20240304,131100,1397893605,2905,2890,2905,2890,752
20240304,131000,1395716250,2895,2895,2895,2895,146
20240304,130900,1395293580,2895,2895,2895,2895,0
20240304,130800,1395293580,2895,2890,2895,2890,28
20240304,130700,1395212655,2895,2895,2895,2895,6
20240304,130600,1395195285,2895,2890,2895,2890,306
20240304,130500,1394310940,2890,2885,2890,2885,3
20240304,130400,1394302275,2890,2890,2895,2890,1302
20240304,130300,1390539490,2890,2890,2890,2885,501
20240304,130200,1389094095,2885,2890,2890,2885,849
20240304,130100,1386643230,2890,2880,2890,2880,292
20240304,130000,1385799400,2885,2890,2890,2885,1782
20240304,125900,1380657380,2885,2890,2890,2880,784
20240304,125800,1378397700,2890,2890,2890,2885,3546
20240304,125700,1368165170,2890,2890,2890,2890,26
20240304,125600,1368090030,2890,2895,2895,2890,436
20240304,125500,1366829985,2890,2895,2895,2890,2047
20240304,125400,1360911305,2895,2890,2895,2890,73
20240304,125300,1360700305,2895,2895,2895,2890,1438
20240304,125200,1356537550,2895,2900,2905,2895,404
20240304,125100,1355366195,2900,2900,2900,2900,401
20240304,125000,1354203295,2900,2900,2905,2900,508
20240304,124900,1352730085,2905,2905,2905,2900,134
20240304,124800,1352340910,2905,2900,2905,2900,18
20240304,124700,1352288700,2900,2900,2905,2900,388
20240304,124600,1351163495,2905,2900,2905,2900,62
20240304,124500,1350983390,2900,2900,2900,2900,6
20240304,124400,1350965990,2905,2900,2905,2900,345
20240304,124300,1349965275,2905,2900,2905,2900,250
20240304,124200,1349239725,2900,2900,2900,2900,260
20240304,124100,1348485725,2910,2910,2910,2910,1
20240304,124000,1348482815,2905,2905,2905,2905,163
20240304,123900,1348009300,2905,2910,2910,2905,2767
20240304,123800,1339970520,2910,2905,2910,2905,5123
20240304,123700,1325088200,2905,2905,2905,2905,81
20240304,123600,1324852895,2910,2900,2910,2900,762
20240304,123500,1322640675,2910,2910,2910,2910,19
20240304,123400,1322585385,2910,2910,2910,2900,603
20240304,123300,1320835425,2910,2900,2910,2900,251
20240304,123200,1320106515,2900,2905,2910,2900,2429
20240304,123100,1313049415,2905,2905,2905,2900,2657
20240304,123000,1305341860,2905,2905,2905,2905,57
20240304,122900,1305176275,2905,2905,2905,2905,345
20240304,122800,1304174050,2905,2905,2905,2905,110
20240304,122700,1303854500,2905,2900,2905,2900,2325
20240304,122600,1297111490,2900,2900,2900,2900,287
20240304,122500,1296279190,2900,2900,2900,2900,101
20240304,122400,1295986290,2900,2900,2900,2900,581
20240304,122300,1294301390,2900,2910,2910,2900,1311
20240304,122200,1290499475,2900,2910,2910,2900,106
20240304,122100,1290192065,2905,2905,2905,2905,1350
20240304,122000,1286270315,2900,2900,2900,2900,1000
20240304,121900,1283370315,2905,2905,2905,2905,763
20240304,121800,1281153800,2905,2910,2910,2905,277
20240304,121700,1280348415,2910,2910,2910,2905,3119
20240304,121600,1271282210,2910,2910,2910,2905,1432
20240304,121500,1267117245,2910,2900,2910,2900,9867
20240304,121400,1238491205,2900,2900,2900,2900,10
20240304,121300,1238462205,2900,2895,2900,2895,536
20240304,121200,1236908305,2900,2895,2900,2895,2090
20240304,121100,1230852575,2900,2900,2900,2900,518
20240304,121000,1229350375,2900,2895,2900,2895,343
20240304,120900,1228357385,2895,2900,2900,2895,1054
20240304,120800,1225301035,2900,2895,2900,2895,122
20240304,120700,1224947240,2900,2895,2900,2895,2
20240304,120600,1224941445,2895,2900,2900,2895,26
20240304,120500,1224866095,2890,2895,2900,2890,2345
20240304,120400,1218077565,2895,2890,2895,2890,934
20240304,120300,1215378035,2890,2890,2890,2890,101
20240304,120200,1215086145,2890,2890,2890,2890,505
20240304,120100,1213626695,2890,2880,2890,2880,153
20240304,120000,1213186045,2890,2880,2890,2880,14
20240304,115900,1213145695,2880,2895,2895,2880,706
20240304,115800,1211102365,2895,2895,2895,2895,744
20240304,115700,1208948485,2895,2895,2895,2895,0
20240304,115600,1208948485,2895,2895,2895,2895,1
20240304,115500,1208945590,2890,2890,2890,2890,700
20240304,115400,1206922590,2890,2890,2890,2890,0
20240304,115300,1206922590,2890,2890,2890,2890,1610
20240304,115200,1202269690,2890,2890,2890,2890,0
20240304,115100,1202269690,2890,2890,2890,2890,3
20240304,115000,1202261020,2880,2890,2890,2880,6000
20240304,114900,1184979880,2890,2885,2890,2885,370
20240304,114800,1183911425,2885,2885,2885,2885,100
20240304,114700,1183622925,2890,2890,2890,2890,260
20240304,114600,1182871525,2890,2890,2890,2890,20
20240304,114500,1182813725,2885,2890,2890,2885,158
20240304,114400,1182357885,2885,2890,2890,2885,21
20240304,114300,1182297275,2895,2890,2895,2890,454
20240304,114200,1180982975,2895,2895,2895,2895,0
20240304,114100,1180982975,2895,2895,2895,2895,25
20240304,114000,1180910600,2895,2895,2895,2895,50
20240304,113900,1180765850,2895,2880,2895,2880,322
20240304,113800,1179836760,2890,2895,2895,2880,531
20240304,113700,1178307165,2880,2890,2890,2880,337
20240304,113600,1177335025,2890,2890,2890,2890,362
20240304,113500,1176288845,2890,2890,2890,2890,669
20240304,113400,1174355435,2890,2885,2890,2885,321
20240304,113300,1173428345,2890,2890,2890,2890,502
20240304,113200,1171977565,2885,2890,2890,2885,1336
20240304,113100,1168119415,2890,2895,2895,2890,112
20240304,113000,1167795235,2895,2895,2895,2895,1
20240304,112900,1167792340,2890,2895,2895,2890,1040
20240304,112800,1164786040,2895,2895,2895,2895,88
20240304,112700,1164531280,2895,2895,2895,2895,20
20240304,112600,1164473380,2895,2895,2895,2895,4
20240304,112500,1164461800,2895,2895,2895,2895,52
20240304,112400,1164311260,2890,2895,2895,2890,240
20240304,112300,1163616835,2895,2895,2895,2895,202
20240304,112200,1163032045,2895,2895,2895,2895,9
20240304,112100,1163005990,2880,2890,2895,2880,1151
20240304,112000,1159677250,2890,2890,2890,2880,172
20240304,111900,1159180670,2880,2890,2895,2880,3107
20240304,111800,1150222030,2890,2890,2890,2880,105
20240304,111700,1149919130,2890,2880,2890,2880,1012
20240304,111600,1147004460,2895,2890,2895,2880,8123
20240304,111500,1123567910,2895,2895,2895,2895,10
20240304,111400,1123538960,2895,2890,2895,2890,1682
20240304,111300,1118677960,2895,2895,2900,2895,174
20240304,111200,1118174225,2895,2895,2900,2895,541
20240304,111100,1116606525,2895,2895,2895,2895,11
20240304,111000,1116574680,2900,2895,2900,2895,1111
20240304,110900,1113352785,2900,2900,2900,2900,821
20240304,110800,1110971885,2900,2900,2900,2900,51
20240304,110700,1110823985,2900,2895,2900,2895,1204
20240304,110600,1107334425,2895,2900,2900,2895,2554
20240304,110500,1099940370,2900,2900,2900,2900,3786
20240304,110400,1088960970,2900,2895,2900,2895,3351
20240304,110300,1079254725,2900,2900,2900,2900,200
20240304,110200,1078674725,2900,2900,2900,2900,214
20240304,110100,1078054125,2900,2900,2900,2900,1250
20240304,110000,1074429125,2905,2905,2905,2895,2205
20240304,105900,1068026000,2905,2900,2905,2900,198
20240304,105800,1067450835,2900,2905,2905,2900,3442
20240304,105700,1057456735,2895,2900,2900,2895,123
20240304,105600,1057100635,2900,2900,2900,2895,306
20240304,105500,1056213380,2905,2905,2905,2905,1
20240304,105400,1056210475,2900,2900,2900,2900,150
20240304,105300,1055775475,2900,2900,2900,2900,5301
20240304,105200,1040402575,2910,2900,2910,2900,22
20240304,105100,1040338765,2905,2910,2910,2905,2874
20240304,105000,1031988365,2915,2915,2915,2910,305
20240304,104900,1031100795,2910,2910,2910,2910,2118
20240304,104800,1024937415,2915,2915,2915,2910,2883
20240304,104700,1016543825,2915,2915,2915,2915,0
20240304,104600,1016543825,2915,2910,2915,2910,1007
20240304,104500,1013613400,2915,2915,2915,2910,5621
20240304,104400,997256110,2915,2915,2915,2915,675
20240304,104300,995288485,2910,2915,2915,2910,318
20240304,104200,994361550,2915,2915,2915,2915,0
20240304,104100,994361550,2915,2910,2915,2910,31
20240304,104000,994271285,2910,2915,2915,2910,80
20240304,103900,994038465,2915,2915,2915,2910,92
20240304,103800,993770305,2920,2915,2920,2915,15
20240304,103700,993726575,2920,2915,2920,2915,980
20240304,103600,990865225,2920,2910,2920,2905,1443
20240304,103500,986665445,2910,2920,2920,2910,1611
20240304,103400,981974425,2915,2915,2915,2915,20
20240304,103300,981916125,2915,2915,2915,2910,5050
20240304,103200,967210685,2925,2920,2925,2920,1624
20240304,103100,962468355,2925,2925,2925,2920,277
20240304,103000,961658630,2925,2925,2930,2925,368
20240304,102900,960582225,2925,2930,2930,2925,1294
20240304,102800,956796770,2925,2925,2930,2925,1600
20240304,102700,952112515,2925,2925,2925,2920,1072
20240304,102600,948978415,2925,2925,2925,2920,605
20240304,102500,947209430,2925,2925,2925,2920,631
20240304,102400,945364005,2925,2920,2925,2920,561
20240304,102300,943725880,2920,2930,2930,2920,818
20240304,102200,941333455,2925,2930,2930,2925,1601
20240304,102100,936648225,2925,2925,2930,2925,985
20240304,102000,933765425,2925,2925,2925,2920,5455
20240304,101900,917809815,2925,2920,2925,2920,13409
20240304,101800,878653300,2920,2920,2920,2920,124
20240304,101700,878291220,2920,2915,2920,2905,8281
20240304,101600,854156410,2915,2905,2915,2905,156
20240304,101500,853701960,2915,2910,2915,2910,168
20240304,101400,853212865,2915,2915,2915,2915,350
20240304,101300,852192615,2915,2910,2915,2910,2171
20240304,101200,845869645,2910,2910,2910,2910,422
20240304,101100,844641625,2910,2910,2910,2910,980
20240304,101000,841789825,2910,2900,2910,2900,404
20240304,100900,840618085,2900,2900,2910,2900,1897
20240304,100800,835116715,2910,2905,2910,2900,851
20240304,100700,832648705,2910,2910,2910,2910,611
20240304,100600,830870695,2910,2905,2910,2900,2070
20240304,100500,824863980,2900,2900,2900,2900,0
20240304,100400,824863980,2900,2900,2910,2900,1154
20240304,100300,821516870,2910,2910,2910,2910,0
20240304,100200,821516870,2910,2915,2915,2910,794
20240304,100100,819206125,2910,2915,2915,2910,415
20240304,100000,817997970,2910,2900,2910,2900,3115
20240304,095900,808941145,2905,2910,2910,2905,311
20240304,095800,808037685,2910,2910,2910,2910,1620
20240304,095700,803323485,2910,2905,2910,2895,2953
20240304,095600,794761375,2910,2910,2910,2905,12
20240304,095500,794726505,2905,2905,2905,2905,400
20240304,095400,793564505,2915,2910,2915,2905,1147
20240304,095300,790226835,2915,2910,2915,2910,2082
20240304,095200,784168210,2910,2910,2910,2900,270
20240304,095100,783385150,2910,2915,2915,2900,257
20240304,095000,782638000,2910,2905,2915,2900,4181
20240304,094900,770499105,2905,2910,2910,2905,575
20240304,094800,768827605,2910,2910,2915,2910,78
20240304,094700,768600545,2910,2915,2915,2910,741
20240304,094600,766443710,2915,2915,2920,2915,94
20240304,094500,766169695,2920,2920,2920,2915,124
20240304,094400,765807715,2925,2920,2925,2905,6171
20240304,094300,747795040,2925,2920,2925,2915,15953
20240304,094200,701174110,2920,2915,2920,2905,3393
20240304,094100,691283980,2915,2910,2915,2910,544
20240304,094000,689700910,2910,2910,2915,2910,2016
20240304,093900,683834295,2910,2910,2910,2910,1
20240304,093800,683831385,2915,2915,2915,2915,404
20240304,093700,682653725,2915,2915,2915,2910,199
20240304,093600,682073865,2915,2915,2920,2910,1077
20240304,093500,678935205,2915,2915,2915,2915,1774
20240304,093400,673763995,2910,2910,2910,2900,2863
20240304,093300,665443125,2910,2915,2915,2910,487
20240304,093200,664025500,2915,2915,2920,2915,2711
20240304,093100,656122635,2915,2910,2920,2900,25866
20240304,093000,580985090,2910,2915,2920,2905,2536
20240304,092900,573606255,2915,2910,2915,2910,15854
20240304,092800,527432310,2915,2915,2915,2910,683
20240304,092700,525443890,2910,2910,2910,2910,9396
20240304,092600,498101530,2900,2900,2910,2900,15539
20240304,092500,453021575,2900,2905,2905,2895,1094
20240304,092400,449853855,2905,2905,2910,2885,12049
20240304,092300,414971820,2910,2910,2915,2905,600
20240304,092200,413225460,2910,2900,2910,2895,15987
20240304,092100,366811985,2910,2910,2910,2905,1864
20240304,092000,361393395,2910,2910,2915,2910,1489
20240304,091900,357060400,2910,2900,2910,2885,22782
20240304,091800,290897390,2900,2900,2900,2890,2655
20240304,091700,283201930,2900,2890,2900,2890,2018
20240304,091600,277363960,2890,2885,2890,2880,1826
20240304,091500,272097885,2890,2880,2890,2875,2003
20240304,091400,266322330,2880,2885,2890,2875,6538
20240304,091300,247491930,2890,2890,2895,2885,4605
20240304,091200,234183950,2890,2900,2900,2890,2083
20240304,091100,228160925,2900,2905,2905,2900,3345
20240304,091000,218452970,2910,2900,2910,2900,5859
20240304,090900,201443455,2900,2890,2900,2890,3482
20240304,090800,191372215,2890,2895,2895,2890,1474
20240304,090700,187105010,2895,2890,2900,2890,1718
20240304,090600,182130770,2890,2900,2900,2890,3559
20240304,090500,171824760,2900,2905,2910,2895,7322
20240304,090400,150566820,2905,2895,2920,2895,15560
20240304,090300,105321565,2900,2880,2900,2870,16511
20240304,090200,57656630,2870,2875,2875,2870,3715
20240304,090100,46994480,2880,2875,2885,2870,1272
20240304,090000,43334995,2885,2865,2885,2865,15101