stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,184600,242061603,1230,1230,1230,1230,5196
20240306,184500,242061603,1230,1230,1230,1230,0
20240306,184400,242061603,1230,1230,1230,1230,0
20240306,184300,242061603,1230,1230,1230,1230,0
20240306,184200,242061603,1230,1230,1230,1230,0
20240306,184100,242061603,1230,1230,1230,1230,0
20240306,184000,242061603,1230,1230,1230,1230,0
20240306,183900,242061603,1230,1230,1230,1230,0
20240306,183800,242061603,1230,1230,1230,1230,0
20240306,183700,242061603,1230,1230,1230,1230,0
20240306,183600,242061603,1230,1230,1230,1230,0
20240306,183500,242061603,1230,1230,1230,1230,0
20240306,183400,242061603,1230,1230,1230,1230,0
20240306,183300,242061603,1230,1230,1230,1230,0
20240306,183200,242061603,1230,1230,1230,1230,0
20240306,183100,242061603,1230,1230,1230,1230,0
20240306,183000,242061603,1230,1230,1230,1230,0
20240306,182900,242061603,1230,1230,1230,1230,0
20240306,182800,242061603,1230,1230,1230,1230,0
20240306,182700,242061603,1230,1230,1230,1230,0
20240306,182600,242061603,1230,1230,1230,1230,0
20240306,182500,242061603,1230,1230,1230,1230,0
20240306,182400,242061603,1230,1230,1230,1230,0
20240306,182300,242061603,1230,1230,1230,1230,0
20240306,182200,242061603,1230,1230,1230,1230,0
20240306,182100,242061603,1230,1230,1230,1230,0
20240306,182000,242061603,1230,1230,1230,1230,0
20240306,181900,242061603,1230,1230,1230,1230,0
20240306,181800,242061603,1230,1230,1230,1230,0
20240306,181700,242061603,1230,1230,1230,1230,0
20240306,181600,242061603,1230,1230,1230,1230,5196
20240306,181500,242061603,1230,1230,1230,1230,0
20240306,181400,242061603,1230,1230,1230,1230,0
20240306,181300,242061603,1230,1230,1230,1230,0
20240306,181200,242061603,1230,1230,1230,1230,0
20240306,181100,242061603,1230,1230,1230,1230,0
20240306,181000,242061603,1230,1230,1230,1230,0
20240306,180900,242061603,1230,1230,1230,1230,0
20240306,180800,242061603,1230,1230,1230,1230,0
20240306,180700,242061603,1230,1230,1230,1230,0
20240306,180600,242061603,1230,1230,1230,1230,0
20240306,180500,242061603,1230,1230,1230,1230,0
20240306,180400,242061603,1230,1230,1230,1230,0
20240306,180300,242061603,1230,1230,1230,1230,0
20240306,180200,242061603,1230,1230,1230,1230,0
20240306,180100,242061603,1230,1230,1230,1230,0
20240306,180000,242061603,1230,1230,1230,1230,0
20240306,175900,242061603,1230,1230,1230,1230,0
20240306,175800,242061603,1230,1230,1230,1230,0
20240306,175700,242061603,1230,1230,1230,1230,0
20240306,175600,242061603,1230,1230,1230,1230,0
20240306,175500,242061603,1230,1230,1230,1230,0
20240306,175400,242061603,1230,1230,1230,1230,0
20240306,175300,242061603,1230,1230,1230,1230,0
20240306,175200,242061603,1230,1230,1230,1230,0
20240306,175100,242061603,1230,1230,1230,1230,0
20240306,175000,242061603,1230,1230,1230,1230,0
20240306,174900,242061603,1230,1230,1230,1230,0
20240306,174800,242061603,1230,1230,1230,1230,0
20240306,174700,242061603,1230,1230,1230,1230,0
20240306,174600,242061603,1230,1230,1230,1230,5196
20240306,174500,242061603,1230,1230,1230,1230,0
20240306,174400,242061603,1230,1230,1230,1230,0
20240306,174300,242061603,1230,1230,1230,1230,0
20240306,174200,242061603,1230,1230,1230,1230,0
20240306,174100,242061603,1230,1230,1230,1230,0
20240306,174000,242061603,1230,1230,1230,1230,0
20240306,173900,242061603,1230,1230,1230,1230,0
20240306,173800,242061603,1230,1230,1230,1230,0
20240306,173700,242061603,1230,1230,1230,1230,0
20240306,173600,242061603,1230,1230,1230,1230,0
20240306,173500,242061603,1230,1230,1230,1230,0
20240306,173400,242061603,1230,1230,1230,1230,0
20240306,173300,242061603,1230,1230,1230,1230,0
20240306,173200,242061603,1230,1230,1230,1230,0
20240306,173100,242061603,1230,1230,1230,1230,0
20240306,173000,242061603,1230,1230,1230,1230,0
20240306,172900,242061603,1230,1230,1230,1230,0
20240306,172800,242061603,1230,1230,1230,1230,0
20240306,172700,242061603,1230,1230,1230,1230,0
20240306,172600,242061603,1230,1230,1230,1230,0
20240306,172500,242061603,1230,1230,1230,1230,0
20240306,172400,242061603,1230,1230,1230,1230,0
20240306,172300,242061603,1230,1230,1230,1230,0
20240306,172200,242061603,1230,1230,1230,1230,0
20240306,172100,242061603,1230,1230,1230,1230,0
20240306,172000,242061603,1230,1230,1230,1230,0
20240306,171900,242061603,1230,1230,1230,1230,0
20240306,171800,242061603,1230,1230,1230,1230,0
20240306,171700,242061603,1230,1230,1230,1230,0
20240306,171600,242061603,1230,1230,1230,1230,5196
20240306,171500,242061603,1230,1230,1230,1230,0
20240306,171400,242061603,1230,1230,1230,1230,0
20240306,171300,242061603,1230,1230,1230,1230,0
20240306,171200,242061603,1230,1230,1230,1230,0
20240306,171100,242061603,1230,1230,1230,1230,0
20240306,171000,242061603,1230,1230,1230,1230,0
20240306,170900,242061603,1230,1230,1230,1230,0
20240306,170800,242061603,1230,1230,1230,1230,0
20240306,170700,242061603,1230,1230,1230,1230,0
20240306,170600,242061603,1230,1230,1230,1230,0
20240306,170500,242061603,1230,1230,1230,1230,0
20240306,170400,242061603,1230,1230,1230,1230,0
20240306,170300,242061603,1230,1230,1230,1230,0
20240306,170200,242061603,1230,1230,1230,1230,0
20240306,170100,242061603,1230,1230,1230,1230,0
20240306,170000,242061603,1230,1230,1230,1230,0
20240306,165900,242061603,1230,1230,1230,1230,0
20240306,165800,242061603,1230,1230,1230,1230,0
20240306,165700,242061603,1230,1230,1230,1230,0
20240306,165600,242061603,1230,1230,1230,1230,0
20240306,165500,242061603,1230,1230,1230,1230,0
20240306,165400,242061603,1230,1230,1230,1230,0
20240306,165300,242061603,1230,1230,1230,1230,0
20240306,165200,242061603,1230,1230,1230,1230,0
20240306,165100,242061603,1230,1230,1230,1230,0
20240306,165000,242061603,1230,1230,1230,1230,0
20240306,164900,242061603,1230,1230,1230,1230,0
20240306,164800,242061603,1230,1230,1230,1230,0
20240306,164700,242061603,1230,1230,1230,1230,0
20240306,164600,242061603,1230,1230,1230,1230,5196
20240306,164500,242061603,1230,1230,1230,1230,0
20240306,164400,242061603,1230,1230,1230,1230,0
20240306,164300,242061603,1230,1230,1230,1230,0
20240306,164200,242061603,1230,1230,1230,1230,0
20240306,164100,242061603,1230,1230,1230,1230,0
20240306,164000,242061603,1230,1230,1230,1230,0
20240306,163900,242061603,1230,1230,1230,1230,0
20240306,163800,242061603,1230,1230,1230,1230,0
20240306,163700,242061603,1230,1230,1230,1230,0
20240306,163600,242061603,1230,1230,1230,1230,0
20240306,163500,242061603,1230,1230,1230,1230,0
20240306,163400,242061603,1230,1230,1230,1230,0
20240306,163300,242061603,1230,1230,1230,1230,0
20240306,163200,242061603,1230,1230,1230,1230,0
20240306,163100,242061603,1230,1230,1230,1230,0
20240306,163000,242061603,1230,1230,1230,1230,0
20240306,162900,242061603,1230,1230,1230,1230,0
20240306,162800,242061603,1230,1230,1230,1230,0
20240306,162700,242061603,1230,1230,1230,1230,0
20240306,162600,242061603,1230,1230,1230,1230,0
20240306,162500,242061603,1230,1230,1230,1230,0
20240306,162400,242061603,1230,1230,1230,1230,0
20240306,162300,242061603,1230,1230,1230,1230,0
20240306,162200,242061603,1230,1230,1230,1230,0
20240306,162100,242061603,1230,1230,1230,1230,0
20240306,162000,242061603,1230,1230,1230,1230,0
20240306,161900,242061603,1230,1230,1230,1230,0
20240306,161800,242061603,1230,1230,1230,1230,0
20240306,161700,242061603,1230,1230,1230,1230,0
20240306,161600,242061603,1230,1230,1230,1230,5196
20240306,161500,242061603,1230,1230,1230,1230,0
20240306,161400,242061603,1230,1230,1230,1230,0
20240306,161300,242061603,1230,1230,1230,1230,0
20240306,161200,242061603,1230,1230,1230,1230,0
20240306,161100,242061603,1230,1230,1230,1230,0
20240306,161000,242061603,1230,1230,1230,1230,0
20240306,160900,242061603,1230,1230,1230,1230,0
20240306,160800,242061603,1230,1230,1230,1230,0
20240306,160700,242061603,1230,1230,1230,1230,0
20240306,160600,242061603,1230,1230,1230,1230,0
20240306,160500,242061603,1230,1230,1230,1230,0
20240306,160400,242061603,1230,1230,1230,1230,0
20240306,160300,242061603,1230,1230,1230,1230,0
20240306,160200,242061603,1230,1230,1230,1230,0
20240306,160100,242061603,1230,1230,1230,1230,0
20240306,160000,242061603,1230,1230,1230,1230,0
20240306,155900,242061603,1230,1230,1230,1230,0
20240306,155800,242061603,1230,1230,1230,1230,0
20240306,155700,242061603,1230,1230,1230,1230,0
20240306,155600,242061603,1230,1230,1230,1230,0
20240306,155500,242061603,1230,1230,1230,1230,0
20240306,155400,242061603,1230,1230,1230,1230,0
20240306,155300,242061603,1230,1230,1230,1230,0
20240306,155200,242061603,1230,1230,1230,1230,0
20240306,155100,242061603,1230,1230,1230,1230,0
20240306,155000,242061603,1230,1230,1230,1230,0
20240306,154900,242061603,1230,1230,1230,1230,0
20240306,154800,242061603,1230,1230,1230,1230,0
20240306,154700,242061603,1230,1230,1230,1230,0
20240306,154600,242061603,1230,1230,1230,1230,5196
20240306,154500,242061603,1230,1230,1230,1230,0
20240306,154400,242061603,1230,1230,1230,1230,0
20240306,154300,242061603,1230,1230,1230,1230,0
20240306,154200,242061603,1230,1230,1230,1230,0
20240306,154100,242061603,1230,1230,1230,1230,0
20240306,154000,242061603,1230,1230,1230,1230,0
20240306,153900,242061603,1230,1230,1230,1230,0
20240306,153800,242061603,1230,1230,1230,1230,0
20240306,153700,242061603,1230,1230,1230,1230,0
20240306,153600,242061603,1230,1230,1230,1230,0
20240306,153500,242061603,1230,1230,1230,1230,0
20240306,153400,242061603,1230,1230,1230,1230,0
20240306,153300,242061603,1230,1230,1230,1230,0
20240306,153200,242061603,1230,1230,1230,1230,0
20240306,153100,242061603,1230,1230,1230,1230,0
20240306,153000,242061603,1230,1230,1230,1230,5196
20240306,152900,235670523,1234,1234,1234,1234,0
20240306,152800,235670523,1234,1234,1234,1234,0
20240306,152700,235670523,1234,1234,1234,1234,0
20240306,152600,235670523,1234,1234,1234,1234,0
20240306,152500,235670523,1234,1234,1234,1234,0
20240306,152400,235670523,1234,1234,1234,1234,0
20240306,152300,235670523,1234,1234,1234,1234,0
20240306,152200,235670523,1234,1234,1234,1234,0
20240306,152100,235670523,1234,1234,1234,1234,0
20240306,152000,235670523,1234,1234,1234,1234,0
20240306,151900,235670523,1234,1234,1234,1234,2
20240306,151800,235668055,1229,1236,1236,1229,6
20240306,151700,235660646,1236,1235,1236,1235,713
20240306,151600,234779417,1236,1232,1236,1231,1060
20240306,151500,233474477,1238,1239,1239,1238,14
20240306,151400,233457135,1239,1239,1239,1239,0
20240306,151300,233457135,1239,1231,1239,1231,2
20240306,151200,233454665,1243,1243,1243,1243,0
20240306,151100,233454665,1243,1231,1243,1231,1000
20240306,151000,232214190,1233,1233,1233,1233,0
20240306,150900,232214190,1233,1233,1233,1233,0
20240306,150800,232214190,1233,1233,1233,1233,0
20240306,150700,232214190,1233,1230,1233,1211,10106
20240306,150600,219802795,1236,1236,1236,1236,100
20240306,150500,219679195,1236,1235,1236,1235,665
20240306,150400,218857355,1236,1212,1236,1212,10014
20240306,150300,206486033,1235,1235,1235,1200,36703
20240306,150200,161659775,1227,1235,1235,1227,2000
20240306,150100,159201522,1235,1235,1235,1235,0
20240306,150000,159201522,1235,1235,1235,1235,0
20240306,145900,159201522,1235,1236,1236,1235,329
20240306,145800,158795078,1236,1236,1236,1236,0
20240306,145700,158795078,1236,1236,1236,1236,300
20240306,145600,158424278,1236,1236,1236,1236,200
20240306,145500,158177078,1236,1236,1236,1236,400
20240306,145400,157682678,1236,1236,1236,1236,341
20240306,145300,157261202,1236,1235,1236,1234,550
20240306,145200,156581601,1236,1236,1236,1236,600
20240306,145100,155840001,1236,1236,1236,1236,21
20240306,145000,155814045,1245,1245,1245,1245,0
20240306,144900,155814045,1245,1245,1245,1245,0
20240306,144800,155814045,1245,1245,1245,1245,0
20240306,144700,155814045,1245,1245,1245,1245,0
20240306,144600,155814045,1245,1245,1245,1245,10
20240306,144500,155801595,1246,1246,1246,1246,0
20240306,144400,155801595,1246,1233,1246,1233,1259
20240306,144300,154246286,1233,1233,1233,1233,0
20240306,144200,154246286,1233,1233,1233,1233,2
20240306,144100,154243820,1233,1233,1233,1233,2
20240306,144000,154241354,1233,1234,1234,1233,68
20240306,143900,154157444,1234,1234,1234,1234,0
20240306,143800,154157444,1234,1234,1234,1234,0
20240306,143700,154157444,1234,1234,1234,1234,0
20240306,143600,154157444,1234,1234,1234,1234,0
20240306,143500,154157444,1234,1234,1234,1234,1
20240306,143400,154156210,1235,1235,1235,1235,848
20240306,143300,153108930,1235,1235,1235,1235,0
20240306,143200,153108930,1235,1235,1235,1235,0
20240306,143100,153108930,1235,1235,1235,1235,1
20240306,143000,153107695,1233,1233,1233,1233,0
20240306,142900,153107695,1233,1233,1233,1233,6
20240306,142800,153100297,1233,1233,1233,1233,174
20240306,142700,152885755,1233,1233,1233,1233,0
20240306,142600,152885755,1233,1233,1233,1233,0
20240306,142500,152885755,1233,1231,1233,1231,202
20240306,142400,152636893,1231,1233,1233,1231,2807
20240306,142300,149175900,1233,1233,1233,1233,0
20240306,142200,149175900,1233,1233,1233,1233,0
20240306,142100,149175900,1233,1233,1233,1233,0
20240306,142000,149175900,1233,1233,1233,1233,1
20240306,141900,149174667,1233,1233,1233,1233,1
20240306,141800,149173434,1231,1231,1231,1231,0
20240306,141700,149173434,1231,1231,1231,1231,0
20240306,141600,149173434,1231,1231,1231,1231,5
20240306,141500,149167279,1231,1231,1231,1231,67
20240306,141400,149084802,1232,1231,1232,1231,75
20240306,141300,148992473,1231,1234,1234,1231,1770
20240306,141200,146808676,1234,1234,1234,1234,0
20240306,141100,146808676,1234,1234,1234,1234,0
20240306,141000,146808676,1234,1234,1234,1234,0
20240306,140900,146808676,1234,1234,1234,1234,0
20240306,140800,146808676,1234,1233,1234,1233,2
20240306,140700,146806209,1230,1230,1230,1230,1
20240306,140600,146804979,1234,1234,1234,1234,0
20240306,140500,146804979,1234,1228,1234,1228,33
20240306,140400,146764437,1228,1225,1228,1225,43
20240306,140300,146711723,1224,1224,1224,1224,0
20240306,140200,146711723,1224,1231,1231,1224,3944
20240306,140100,141868386,1233,1235,1235,1233,457
20240306,140000,141304449,1234,1234,1234,1234,2
20240306,135900,141301981,1234,1234,1234,1234,2
20240306,135800,141299513,1234,1235,1235,1234,28
20240306,135700,141264960,1234,1233,1234,1233,47
20240306,135600,141206986,1234,1234,1234,1234,10
20240306,135500,141194646,1234,1232,1234,1231,818
20240306,135400,140187507,1230,1230,1230,1230,0
20240306,135300,140187507,1230,1230,1230,1230,0
20240306,135200,140187507,1230,1230,1230,1230,0
20240306,135100,140187507,1230,1230,1230,1230,1
20240306,135000,140186277,1230,1234,1234,1230,7
20240306,134900,140177647,1234,1234,1234,1234,1
20240306,134800,140176413,1228,1228,1228,1228,0
20240306,134700,140176413,1228,1228,1228,1228,0
20240306,134600,140176413,1228,1228,1228,1228,0
20240306,134500,140176413,1228,1228,1228,1228,0
20240306,134400,140176413,1228,1235,1235,1228,128
20240306,134300,140019115,1235,1235,1235,1235,420
20240306,134200,139500415,1235,1235,1235,1235,1576
20240306,134100,137554055,1235,1235,1235,1235,103
20240306,134000,137426850,1235,1235,1235,1235,0
20240306,133900,137426850,1235,1237,1237,1229,31
20240306,133800,137388665,1237,1237,1238,1237,51
20240306,133700,137325570,1236,1234,1236,1234,3046
20240306,133600,133561746,1236,1235,1236,1235,12
20240306,133500,133546924,1235,1233,1235,1233,1100
20240306,133400,132188605,1233,1230,1233,1225,54
20240306,133300,132122252,1233,1233,1233,1233,0
20240306,133200,132122252,1233,1233,1233,1233,12
20240306,133100,132107456,1232,1225,1232,1225,73
20240306,133000,132018005,1225,1224,1225,1224,1396
20240306,132900,130309110,1218,1228,1228,1218,21236
20240306,132800,104388130,1237,1238,1239,1218,18136
20240306,132700,82155169,1238,1239,1239,1238,1194
20240306,132600,80675804,1238,1239,1239,1238,12
20240306,132500,80660937,1238,1238,1238,1238,200
20240306,132400,80413337,1238,1238,1238,1238,172
20240306,132300,80200401,1238,1236,1238,1232,6551
20240306,132200,72117534,1247,1248,1248,1230,19040
20240306,132100,48571548,1254,1249,1254,1249,101
20240306,132000,48445394,1257,1257,1257,1257,0
20240306,131900,48445394,1257,1257,1257,1257,0
20240306,131800,48445394,1257,1257,1257,1257,0
20240306,131700,48445394,1257,1257,1257,1257,0
20240306,131600,48445394,1257,1257,1257,1257,0
20240306,131500,48445394,1257,1257,1257,1257,0
20240306,131400,48445394,1257,1257,1257,1257,0
20240306,131300,48445394,1257,1257,1257,1257,0
20240306,131200,48445394,1257,1257,1257,1257,0
20240306,131100,48445394,1257,1257,1257,1257,0
20240306,131000,48445394,1257,1257,1257,1257,0
20240306,130900,48445394,1257,1257,1257,1257,0
20240306,130800,48445394,1257,1256,1257,1256,500
20240306,130700,47817019,1257,1257,1257,1257,0
20240306,130600,47817019,1257,1257,1257,1257,0
20240306,130500,47817019,1257,1257,1257,1257,0
20240306,130400,47817019,1257,1257,1257,1257,0
20240306,130300,47817019,1257,1257,1257,1257,0
20240306,130200,47817019,1257,1257,1257,1257,0
20240306,130100,47817019,1257,1257,1257,1257,0
20240306,130000,47817019,1257,1257,1257,1257,0
20240306,125900,47817019,1257,1257,1257,1257,0
20240306,125800,47817019,1257,1257,1257,1257,0
20240306,125700,47817019,1257,1257,1257,1257,0
20240306,125600,47817019,1257,1257,1257,1257,0
20240306,125500,47817019,1257,1257,1257,1257,0
20240306,125400,47817019,1257,1257,1257,1257,0
20240306,125300,47817019,1257,1257,1257,1257,0
20240306,125200,47817019,1257,1257,1257,1257,0
20240306,125100,47817019,1257,1257,1257,1257,0
20240306,125000,47817019,1257,1257,1257,1257,67
20240306,124900,47732800,1257,1257,1257,1257,0
20240306,124800,47732800,1257,1257,1257,1257,0
20240306,124700,47732800,1257,1257,1257,1257,0
20240306,124600,47732800,1257,1257,1257,1257,0
20240306,124500,47732800,1257,1257,1257,1257,0
20240306,124400,47732800,1257,1257,1257,1257,0
20240306,124300,47732800,1257,1257,1257,1257,0
20240306,124200,47732800,1257,1257,1257,1257,0
20240306,124100,47732800,1257,1257,1257,1257,0
20240306,124000,47732800,1257,1257,1257,1257,0
20240306,123900,47732800,1257,1257,1257,1257,0
20240306,123800,47732800,1257,1257,1257,1257,0
20240306,123700,47732800,1257,1257,1257,1257,0
20240306,123600,47732800,1257,1257,1257,1257,0
20240306,123500,47732800,1257,1257,1257,1257,1
20240306,123400,47731543,1256,1256,1256,1256,2
20240306,123300,47729031,1256,1256,1256,1256,4
20240306,123200,47724007,1256,1258,1258,1245,3004
20240306,123100,43979292,1258,1259,1259,1253,173
20240306,123000,43761493,1258,1258,1258,1258,0
20240306,122900,43761493,1258,1252,1258,1248,5943
20240306,122800,36331418,1258,1258,1258,1258,2
20240306,122700,36328902,1258,1258,1258,1258,0
20240306,122600,36328902,1258,1258,1258,1258,0
20240306,122500,36328902,1258,1258,1258,1258,1
20240306,122400,36327644,1258,1258,1258,1258,0
20240306,122300,36327644,1258,1258,1258,1258,1
20240306,122200,36326386,1257,1257,1257,1257,0
20240306,122100,36326386,1257,1257,1257,1257,2
20240306,122000,36323872,1253,1257,1257,1253,31
20240306,121900,36285025,1257,1257,1257,1257,0
20240306,121800,36285025,1257,1257,1257,1257,0
20240306,121700,36285025,1257,1257,1257,1257,2
20240306,121600,36282511,1253,1258,1258,1253,220
20240306,121500,36006801,1258,1258,1258,1258,0
20240306,121400,36006801,1258,1258,1258,1258,1
20240306,121300,36005543,1253,1253,1253,1253,0
20240306,121200,36005543,1253,1253,1253,1253,0
20240306,121100,36005543,1253,1253,1253,1253,0
20240306,121000,36005543,1253,1255,1255,1253,202
20240306,120900,35752037,1258,1258,1258,1258,0
20240306,120800,35752037,1258,1258,1258,1258,0
20240306,120700,35752037,1258,1258,1258,1258,0
20240306,120600,35752037,1258,1258,1258,1258,0
20240306,120500,35752037,1258,1258,1258,1258,0
20240306,120400,35752037,1258,1258,1258,1258,0
20240306,120300,35752037,1258,1258,1258,1258,0
20240306,120200,35752037,1258,1258,1258,1258,0
20240306,120100,35752037,1258,1258,1258,1258,0
20240306,120000,35752037,1258,1258,1258,1258,0
20240306,115900,35752037,1258,1258,1258,1258,0
20240306,115800,35752037,1258,1258,1258,1258,0
20240306,115700,35752037,1258,1258,1258,1258,0
20240306,115600,35752037,1258,1255,1258,1255,200
20240306,115500,35500737,1258,1258,1258,1258,0
20240306,115400,35500737,1258,1258,1258,1258,0
20240306,115300,35500737,1258,1258,1258,1258,2
20240306,115200,35498221,1258,1258,1258,1258,0
20240306,115100,35498221,1258,1258,1258,1258,0
20240306,115000,35498221,1258,1258,1258,1258,4
20240306,114900,35493189,1258,1258,1258,1258,0
20240306,114800,35493189,1258,1258,1258,1258,0
20240306,114700,35493189,1258,1258,1258,1258,0
20240306,114600,35493189,1258,1258,1258,1258,0
20240306,114500,35493189,1258,1258,1258,1258,0
20240306,114400,35493189,1258,1258,1258,1258,0
20240306,114300,35493189,1258,1258,1258,1258,0
20240306,114200,35493189,1258,1258,1258,1258,1
20240306,114100,35491931,1258,1258,1258,1258,0
20240306,114000,35491931,1258,1258,1258,1258,0
20240306,113900,35491931,1258,1258,1258,1258,0
20240306,113800,35491931,1258,1258,1258,1258,0
20240306,113700,35491931,1258,1258,1258,1258,0
20240306,113600,35491931,1258,1258,1258,1258,0
20240306,113500,35491931,1258,1258,1258,1258,0
20240306,113400,35491931,1258,1257,1258,1257,3
20240306,113300,35488159,1257,1257,1257,1257,2
20240306,113200,35485645,1257,1257,1257,1257,101
20240306,113100,35358688,1257,1257,1257,1257,0
20240306,113000,35358688,1257,1257,1257,1257,250
20240306,112900,35044438,1257,1257,1257,1256,3
20240306,112800,35040668,1256,1256,1256,1256,0
20240306,112700,35040668,1256,1256,1256,1256,0
20240306,112600,35040668,1256,1256,1256,1256,0
20240306,112500,35040668,1256,1256,1256,1256,0
20240306,112400,35040668,1256,1252,1256,1252,401
20240306,112300,34538612,1253,1253,1253,1253,0
20240306,112200,34538612,1253,1258,1258,1253,40
20240306,112100,34488442,1255,1255,1255,1255,7
20240306,112000,34479657,1258,1258,1258,1258,1
20240306,111900,34478399,1258,1253,1258,1253,2024
20240306,111800,31942247,1254,1254,1254,1254,200
20240306,111700,31691447,1258,1258,1258,1258,0
20240306,111600,31691447,1258,1258,1258,1257,3
20240306,111500,31687674,1257,1257,1257,1257,0
20240306,111400,31687674,1257,1258,1258,1257,2
20240306,111300,31685159,1255,1258,1258,1255,12
20240306,111200,31670069,1258,1258,1258,1258,1
20240306,111100,31668811,1258,1258,1258,1258,0
20240306,111000,31668811,1258,1258,1258,1258,0
20240306,110900,31668811,1258,1258,1258,1258,0
20240306,110800,31668811,1258,1258,1258,1258,0
20240306,110700,31668811,1258,1258,1258,1258,10
20240306,110600,31656231,1258,1258,1258,1258,0
20240306,110500,31656231,1258,1254,1258,1254,4
20240306,110400,31651211,1258,1258,1258,1258,1
20240306,110300,31649953,1258,1258,1258,1258,0
20240306,110200,31649953,1258,1257,1258,1257,2
20240306,110100,31647438,1257,1257,1257,1257,0
20240306,110000,31647438,1257,1257,1257,1257,0
20240306,105900,31647438,1257,1257,1257,1257,0
20240306,105800,31647438,1257,1257,1257,1257,0
20240306,105700,31647438,1257,1258,1258,1257,2
20240306,105600,31644923,1257,1257,1257,1257,0
20240306,105500,31644923,1257,1257,1257,1257,0
20240306,105400,31644923,1257,1257,1257,1257,1
20240306,105300,31643666,1251,1251,1251,1251,27
20240306,105200,31609889,1257,1257,1257,1257,1
20240306,105100,31608632,1251,1251,1251,1251,0
20240306,105000,31608632,1251,1254,1254,1251,300
20240306,104900,31232797,1258,1258,1258,1258,0
20240306,104800,31232797,1258,1258,1258,1258,0
20240306,104700,31232797,1258,1258,1258,1258,0
20240306,104600,31232797,1258,1258,1258,1258,0
20240306,104500,31232797,1258,1258,1258,1258,0
20240306,104400,31232797,1258,1258,1258,1258,0
20240306,104300,31232797,1258,1258,1258,1258,0
20240306,104200,31232797,1258,1258,1258,1258,0
20240306,104100,31232797,1258,1258,1258,1258,0
20240306,104000,31232797,1258,1257,1258,1257,5
20240306,103900,31226510,1253,1254,1254,1253,1600
20240306,103800,29221708,1259,1259,1259,1259,0
20240306,103700,29221708,1259,1259,1259,1259,0
20240306,103600,29221708,1259,1259,1259,1259,0
20240306,103500,29221708,1259,1259,1259,1258,5
20240306,103400,29215415,1258,1255,1258,1253,136
20240306,103300,29044954,1259,1259,1259,1259,0
20240306,103200,29044954,1259,1259,1259,1259,0
20240306,103100,29044954,1259,1256,1259,1256,4
20240306,103000,29039922,1259,1259,1259,1259,0
20240306,102900,29039922,1259,1259,1259,1259,0
20240306,102800,29039922,1259,1259,1259,1259,1
20240306,102700,29038663,1259,1259,1259,1259,0
20240306,102600,29038663,1259,1259,1259,1259,0
20240306,102500,29038663,1259,1259,1259,1259,0
20240306,102400,29038663,1259,1259,1259,1259,5
20240306,102300,29032368,1259,1259,1259,1259,0
20240306,102200,29032368,1259,1259,1259,1259,0
20240306,102100,29032368,1259,1259,1259,1259,0
20240306,102000,29032368,1259,1259,1259,1259,0
20240306,101900,29032368,1259,1259,1259,1259,0
20240306,101800,29032368,1259,1259,1259,1259,0
20240306,101700,29032368,1259,1259,1259,1259,0
20240306,101600,29032368,1259,1259,1259,1259,15
20240306,101500,29013483,1261,1261,1261,1261,0
20240306,101400,29013483,1261,1261,1261,1261,0
20240306,101300,29013483,1261,1261,1261,1261,0
20240306,101200,29013483,1261,1261,1261,1261,0
20240306,101100,29013483,1261,1261,1261,1261,0
20240306,101000,29013483,1261,1261,1261,1261,0
20240306,100900,29013483,1261,1260,1261,1260,160
20240306,100800,28811741,1261,1261,1261,1261,0
20240306,100700,28811741,1261,1261,1261,1261,0
20240306,100600,28811741,1261,1261,1261,1261,0
20240306,100500,28811741,1261,1261,1261,1261,0
20240306,100400,28811741,1261,1259,1261,1259,3000
20240306,100300,25028993,1259,1258,1259,1258,2
20240306,100200,25026476,1250,1258,1258,1250,2418
20240306,100100,22000644,1253,1257,1260,1253,8002
20240306,100000,11966274,1260,1260,1260,1260,0
20240306,095900,11966274,1260,1260,1260,1260,0
20240306,095800,11966274,1260,1261,1261,1260,102
20240306,095700,11837753,1261,1261,1261,1261,0
20240306,095600,11837753,1261,1261,1261,1261,0
20240306,095500,11837753,1261,1261,1261,1261,0
20240306,095400,11837753,1261,1261,1261,1261,0
20240306,095300,11837753,1261,1261,1261,1261,0
20240306,095200,11837753,1261,1261,1261,1261,0
20240306,095100,11837753,1261,1261,1261,1261,0
20240306,095000,11837753,1261,1261,1261,1261,0
20240306,094900,11837753,1261,1261,1261,1261,0
20240306,094800,11837753,1261,1261,1261,1261,1
20240306,094700,11836492,1261,1260,1261,1260,27
20240306,094600,11802471,1260,1260,1260,1260,38
20240306,094500,11754591,1260,1261,1261,1260,1036
20240306,094400,10448231,1260,1260,1260,1260,0
20240306,094300,10448231,1260,1260,1260,1260,0
20240306,094200,10448231,1260,1260,1260,1255,401
20240306,094100,9944101,1261,1261,1261,1261,12
20240306,094000,9928969,1260,1260,1260,1260,0
20240306,093900,9928969,1260,1260,1260,1260,3
20240306,093800,9925189,1260,1260,1260,1260,11
20240306,093700,9911329,1260,1259,1260,1259,190
20240306,093600,9671934,1258,1260,1260,1258,106
20240306,093500,9538386,1260,1259,1260,1259,27
20240306,093400,9504371,1258,1257,1258,1257,33
20240306,093300,9462862,1259,1260,1260,1257,22
20240306,093200,9435188,1257,1258,1258,1257,117
20240306,093100,9288006,1260,1258,1260,1258,8
20240306,093000,9277940,1260,1263,1264,1258,217
20240306,092900,9004240,1264,1264,1264,1264,0
20240306,092800,9004240,1264,1264,1264,1264,0
20240306,092700,9004240,1264,1264,1264,1264,0
20240306,092600,9004240,1264,1264,1264,1264,0
20240306,092500,9004240,1264,1264,1264,1264,0
20240306,092400,9004240,1264,1264,1264,1264,0
20240306,092300,9004240,1264,1264,1264,1264,100
20240306,092200,8877840,1264,1264,1264,1264,1
20240306,092100,8876576,1264,1264,1264,1264,1
20240306,092000,8875312,1264,1264,1264,1264,0
20240306,091900,8875312,1264,1264,1264,1264,0
20240306,091800,8875312,1264,1264,1264,1264,1
20240306,091700,8874048,1260,1260,1260,1260,1
20240306,091600,8872788,1258,1258,1258,1258,0
20240306,091500,8872788,1258,1258,1258,1258,6
20240306,091400,8865240,1258,1258,1258,1258,80
20240306,091300,8764600,1255,1255,1255,1255,0
20240306,091200,8764600,1255,1255,1255,1255,221
20240306,091100,8487245,1255,1252,1255,1252,728
20240306,091000,7574668,1253,1253,1253,1252,183
20240306,090900,7345402,1253,1253,1253,1252,526
20240306,090800,6686337,1253,1256,1256,1253,330
20240306,090700,6272378,1255,1257,1257,1255,110
20240306,090600,6134324,1255,1255,1255,1255,767
20240306,090500,5171739,1255,1254,1255,1254,1173
20240306,090400,3699640,1253,1253,1253,1253,0
20240306,090300,3699640,1253,1253,1253,1253,0
20240306,090200,3699640,1253,1253,1253,1253,50
20240306,090100,3636990,1255,1255,1255,1255,0
20240306,090000,3636990,1255,1255,1255,1255,2898