stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,184600,61755895,1230,1230,1230,1230,840
20240312,184500,61755895,1230,1230,1230,1230,0
20240312,184400,61755895,1230,1230,1230,1230,0
20240312,184300,61755895,1230,1230,1230,1230,0
20240312,184200,61755895,1230,1230,1230,1230,0
20240312,184100,61755895,1230,1230,1230,1230,0
20240312,184000,61755895,1230,1230,1230,1230,0
20240312,183900,61755895,1230,1230,1230,1230,0
20240312,183800,61755895,1230,1230,1230,1230,0
20240312,183700,61755895,1230,1230,1230,1230,0
20240312,183600,61755895,1230,1230,1230,1230,0
20240312,183500,61755895,1230,1230,1230,1230,0
20240312,183400,61755895,1230,1230,1230,1230,0
20240312,183300,61755895,1230,1230,1230,1230,0
20240312,183200,61755895,1230,1230,1230,1230,0
20240312,183100,61755895,1230,1230,1230,1230,0
20240312,183000,61755895,1230,1230,1230,1230,0
20240312,182900,61755895,1230,1230,1230,1230,0
20240312,182800,61755895,1230,1230,1230,1230,0
20240312,182700,61755895,1230,1230,1230,1230,0
20240312,182600,61755895,1230,1230,1230,1230,0
20240312,182500,61755895,1230,1230,1230,1230,0
20240312,182400,61755895,1230,1230,1230,1230,0
20240312,182300,61755895,1230,1230,1230,1230,0
20240312,182200,61755895,1230,1230,1230,1230,0
20240312,182100,61755895,1230,1230,1230,1230,0
20240312,182000,61755895,1230,1230,1230,1230,0
20240312,181900,61755895,1230,1230,1230,1230,0
20240312,181800,61755895,1230,1230,1230,1230,0
20240312,181700,61755895,1230,1230,1230,1230,0
20240312,181600,61755895,1230,1230,1230,1230,840
20240312,181500,61755895,1230,1230,1230,1230,0
20240312,181400,61755895,1230,1230,1230,1230,0
20240312,181300,61755895,1230,1230,1230,1230,0
20240312,181200,61755895,1230,1230,1230,1230,0
20240312,181100,61755895,1230,1230,1230,1230,0
20240312,181000,61755895,1230,1230,1230,1230,0
20240312,180900,61755895,1230,1230,1230,1230,0
20240312,180800,61755895,1230,1230,1230,1230,0
20240312,180700,61755895,1230,1230,1230,1230,0
20240312,180600,61755895,1230,1230,1230,1230,0
20240312,180500,61755895,1230,1230,1230,1230,0
20240312,180400,61755895,1230,1230,1230,1230,0
20240312,180300,61755895,1230,1230,1230,1230,0
20240312,180200,61755895,1230,1230,1230,1230,0
20240312,180100,61755895,1230,1230,1230,1230,0
20240312,180000,61755895,1230,1230,1230,1230,0
20240312,175900,61755895,1230,1230,1230,1230,0
20240312,175800,61755895,1230,1230,1230,1230,0
20240312,175700,61755895,1230,1230,1230,1230,0
20240312,175600,61755895,1230,1230,1230,1230,0
20240312,175500,61755895,1230,1230,1230,1230,0
20240312,175400,61755895,1230,1230,1230,1230,0
20240312,175300,61755895,1230,1230,1230,1230,0
20240312,175200,61755895,1230,1230,1230,1230,0
20240312,175100,61755895,1230,1230,1230,1230,0
20240312,175000,61755895,1230,1230,1230,1230,0
20240312,174900,61755895,1230,1230,1230,1230,0
20240312,174800,61755895,1230,1230,1230,1230,0
20240312,174700,61755895,1230,1230,1230,1230,0
20240312,174600,61755895,1230,1230,1230,1230,840
20240312,174500,61755895,1230,1230,1230,1230,0
20240312,174400,61755895,1230,1230,1230,1230,0
20240312,174300,61755895,1230,1230,1230,1230,0
20240312,174200,61755895,1230,1230,1230,1230,0
20240312,174100,61755895,1230,1230,1230,1230,0
20240312,174000,61755895,1230,1230,1230,1230,0
20240312,173900,61755895,1230,1230,1230,1230,0
20240312,173800,61755895,1230,1230,1230,1230,0
20240312,173700,61755895,1230,1230,1230,1230,0
20240312,173600,61755895,1230,1230,1230,1230,0
20240312,173500,61755895,1230,1230,1230,1230,0
20240312,173400,61755895,1230,1230,1230,1230,0
20240312,173300,61755895,1230,1230,1230,1230,0
20240312,173200,61755895,1230,1230,1230,1230,0
20240312,173100,61755895,1230,1230,1230,1230,0
20240312,173000,61755895,1230,1230,1230,1230,0
20240312,172900,61755895,1230,1230,1230,1230,0
20240312,172800,61755895,1230,1230,1230,1230,0
20240312,172700,61755895,1230,1230,1230,1230,0
20240312,172600,61755895,1230,1230,1230,1230,0
20240312,172500,61755895,1230,1230,1230,1230,0
20240312,172400,61755895,1230,1230,1230,1230,0
20240312,172300,61755895,1230,1230,1230,1230,0
20240312,172200,61755895,1230,1230,1230,1230,0
20240312,172100,61755895,1230,1230,1230,1230,0
20240312,172000,61755895,1230,1230,1230,1230,0
20240312,171900,61755895,1230,1230,1230,1230,0
20240312,171800,61755895,1230,1230,1230,1230,0
20240312,171700,61755895,1230,1230,1230,1230,0
20240312,171600,61755895,1230,1230,1230,1230,840
20240312,171500,61755895,1230,1230,1230,1230,0
20240312,171400,61755895,1230,1230,1230,1230,0
20240312,171300,61755895,1230,1230,1230,1230,0
20240312,171200,61755895,1230,1230,1230,1230,0
20240312,171100,61755895,1230,1230,1230,1230,0
20240312,171000,61755895,1230,1230,1230,1230,0
20240312,170900,61755895,1230,1230,1230,1230,0
20240312,170800,61755895,1230,1230,1230,1230,0
20240312,170700,61755895,1230,1230,1230,1230,0
20240312,170600,61755895,1230,1230,1230,1230,0
20240312,170500,61755895,1230,1230,1230,1230,0
20240312,170400,61755895,1230,1230,1230,1230,0
20240312,170300,61755895,1230,1230,1230,1230,0
20240312,170200,61755895,1230,1230,1230,1230,0
20240312,170100,61755895,1230,1230,1230,1230,0
20240312,170000,61755895,1230,1230,1230,1230,0
20240312,165900,61755895,1230,1230,1230,1230,0
20240312,165800,61755895,1230,1230,1230,1230,0
20240312,165700,61755895,1230,1230,1230,1230,0
20240312,165600,61755895,1230,1230,1230,1230,0
20240312,165500,61755895,1230,1230,1230,1230,0
20240312,165400,61755895,1230,1230,1230,1230,0
20240312,165300,61755895,1230,1230,1230,1230,0
20240312,165200,61755895,1230,1230,1230,1230,0
20240312,165100,61755895,1230,1230,1230,1230,0
20240312,165000,61755895,1230,1230,1230,1230,0
20240312,164900,61755895,1230,1230,1230,1230,0
20240312,164800,61755895,1230,1230,1230,1230,0
20240312,164700,61755895,1230,1230,1230,1230,0
20240312,164600,61755895,1230,1230,1230,1230,840
20240312,164500,61755895,1230,1230,1230,1230,0
20240312,164400,61755895,1230,1230,1230,1230,0
20240312,164300,61755895,1230,1230,1230,1230,0
20240312,164200,61755895,1230,1230,1230,1230,0
20240312,164100,61755895,1230,1230,1230,1230,0
20240312,164000,61755895,1230,1230,1230,1230,0
20240312,163900,61755895,1230,1230,1230,1230,0
20240312,163800,61755895,1230,1230,1230,1230,0
20240312,163700,61755895,1230,1230,1230,1230,0
20240312,163600,61755895,1230,1230,1230,1230,0
20240312,163500,61755895,1230,1230,1230,1230,0
20240312,163400,61755895,1230,1230,1230,1230,0
20240312,163300,61755895,1230,1230,1230,1230,0
20240312,163200,61755895,1230,1230,1230,1230,0
20240312,163100,61755895,1230,1230,1230,1230,0
20240312,163000,61755895,1230,1230,1230,1230,0
20240312,162900,61755895,1230,1230,1230,1230,0
20240312,162800,61755895,1230,1230,1230,1230,0
20240312,162700,61755895,1230,1230,1230,1230,0
20240312,162600,61755895,1230,1230,1230,1230,0
20240312,162500,61755895,1230,1230,1230,1230,0
20240312,162400,61755895,1230,1230,1230,1230,0
20240312,162300,61755895,1230,1230,1230,1230,0
20240312,162200,61755895,1230,1230,1230,1230,0
20240312,162100,61755895,1230,1230,1230,1230,0
20240312,162000,61755895,1230,1230,1230,1230,0
20240312,161900,61755895,1230,1230,1230,1230,0
20240312,161800,61755895,1230,1230,1230,1230,0
20240312,161700,61755895,1230,1230,1230,1230,0
20240312,161600,61755895,1230,1230,1230,1230,840
20240312,161500,61755895,1230,1230,1230,1230,0
20240312,161400,61755895,1230,1230,1230,1230,0
20240312,161300,61755895,1230,1230,1230,1230,0
20240312,161200,61755895,1230,1230,1230,1230,0
20240312,161100,61755895,1230,1230,1230,1230,0
20240312,161000,61755895,1230,1230,1230,1230,0
20240312,160900,61755895,1230,1230,1230,1230,0
20240312,160800,61755895,1230,1230,1230,1230,0
20240312,160700,61755895,1230,1230,1230,1230,0
20240312,160600,61755895,1230,1230,1230,1230,0
20240312,160500,61755895,1230,1230,1230,1230,0
20240312,160400,61755895,1230,1230,1230,1230,0
20240312,160300,61755895,1230,1230,1230,1230,0
20240312,160200,61755895,1230,1230,1230,1230,0
20240312,160100,61755895,1230,1230,1230,1230,0
20240312,160000,61755895,1230,1230,1230,1230,0
20240312,155900,61755895,1230,1230,1230,1230,0
20240312,155800,61755895,1230,1230,1230,1230,0
20240312,155700,61755895,1230,1230,1230,1230,0
20240312,155600,61755895,1230,1230,1230,1230,0
20240312,155500,61755895,1230,1230,1230,1230,0
20240312,155400,61755895,1230,1230,1230,1230,0
20240312,155300,61755895,1230,1230,1230,1230,0
20240312,155200,61755895,1230,1230,1230,1230,0
20240312,155100,61755895,1230,1230,1230,1230,0
20240312,155000,61755895,1230,1230,1230,1230,0
20240312,154900,61755895,1230,1230,1230,1230,0
20240312,154800,61755895,1230,1230,1230,1230,0
20240312,154700,61755895,1230,1230,1230,1230,0
20240312,154600,61755895,1230,1230,1230,1230,840
20240312,154500,61755895,1230,1230,1230,1230,0
20240312,154400,61755895,1230,1230,1230,1230,0
20240312,154300,61755895,1230,1230,1230,1230,0
20240312,154200,61755895,1230,1230,1230,1230,0
20240312,154100,61755895,1230,1230,1230,1230,0
20240312,154000,61755895,1230,1230,1230,1230,0
20240312,153900,61755895,1230,1230,1230,1230,0
20240312,153800,61755895,1230,1230,1230,1230,0
20240312,153700,61755895,1230,1230,1230,1230,0
20240312,153600,61755895,1230,1230,1230,1230,0
20240312,153500,61755895,1230,1230,1230,1230,0
20240312,153400,61755895,1230,1230,1230,1230,0
20240312,153300,61755895,1230,1230,1230,1230,0
20240312,153200,61755895,1230,1230,1230,1230,0
20240312,153100,61755895,1230,1230,1230,1230,0
20240312,153000,61755895,1230,1230,1230,1230,840
20240312,152900,60722695,1230,1230,1230,1230,0
20240312,152800,60722695,1230,1230,1230,1230,0
20240312,152700,60722695,1230,1230,1230,1230,0
20240312,152600,60722695,1230,1230,1230,1230,0
20240312,152500,60722695,1230,1230,1230,1230,0
20240312,152400,60722695,1230,1230,1230,1230,0
20240312,152300,60722695,1230,1230,1230,1230,0
20240312,152200,60722695,1230,1230,1230,1230,0
20240312,152100,60722695,1230,1230,1230,1230,0
20240312,152000,60722695,1230,1230,1230,1230,0
20240312,151900,60722695,1230,1230,1230,1230,1
20240312,151800,60721465,1229,1229,1229,1229,5
20240312,151700,60715320,1228,1228,1228,1228,71
20240312,151600,60628132,1229,1230,1230,1228,169
20240312,151500,60420399,1227,1229,1229,1227,1779
20240312,151400,58237461,1231,1231,1231,1231,2
20240312,151300,58234999,1231,1231,1231,1231,140
20240312,151200,58062659,1228,1230,1230,1228,3
20240312,151100,58058972,1229,1230,1230,1229,16
20240312,151000,58039307,1229,1229,1229,1229,14
20240312,150900,58022101,1232,1228,1232,1228,401
20240312,150800,57529669,1234,1234,1234,1234,0
20240312,150700,57529669,1234,1234,1234,1234,2
20240312,150600,57527201,1227,1227,1227,1227,1
20240312,150500,57525974,1228,1230,1230,1228,1855
20240312,150400,55246354,1236,1230,1236,1230,1001
20240312,150300,54015118,1236,1236,1236,1236,1
20240312,150200,54013882,1230,1230,1230,1230,0
20240312,150100,54013882,1230,1230,1230,1230,500
20240312,150000,53398882,1237,1237,1237,1237,0
20240312,145900,53398882,1237,1237,1237,1237,1
20240312,145800,53397645,1230,1232,1232,1230,9000
20240312,145700,42324349,1232,1232,1232,1232,0
20240312,145600,42324349,1232,1232,1232,1232,50
20240312,145500,42262749,1232,1232,1232,1232,2
20240312,145400,42260285,1233,1234,1234,1233,578
20240312,145300,41547601,1239,1239,1239,1239,0
20240312,145200,41547601,1239,1239,1239,1239,0
20240312,145100,41547601,1239,1239,1239,1239,0
20240312,145000,41547601,1239,1239,1239,1239,0
20240312,144900,41547601,1239,1239,1239,1239,0
20240312,144800,41547601,1239,1239,1239,1239,0
20240312,144700,41547601,1239,1239,1239,1239,0
20240312,144600,41547601,1239,1239,1239,1239,0
20240312,144500,41547601,1239,1239,1239,1239,0
20240312,144400,41547601,1239,1239,1239,1239,0
20240312,144300,41547601,1239,1239,1239,1239,0
20240312,144200,41547601,1239,1239,1239,1239,0
20240312,144100,41547601,1239,1239,1239,1239,0
20240312,144000,41547601,1239,1239,1239,1239,0
20240312,143900,41547601,1239,1239,1239,1239,0
20240312,143800,41547601,1239,1239,1239,1239,0
20240312,143700,41547601,1239,1239,1239,1239,0
20240312,143600,41547601,1239,1239,1239,1239,0
20240312,143500,41547601,1239,1239,1239,1239,0
20240312,143400,41547601,1239,1239,1239,1239,41
20240312,143300,41496802,1239,1234,1239,1234,90
20240312,143200,41385652,1233,1233,1233,1233,0
20240312,143100,41385652,1233,1233,1233,1233,0
20240312,143000,41385652,1233,1233,1233,1233,0
20240312,142900,41385652,1233,1233,1233,1233,0
20240312,142800,41385652,1233,1233,1233,1233,250
20240312,142700,41077402,1234,1234,1234,1234,165
20240312,142600,40873792,1233,1234,1234,1233,725
20240312,142500,39979772,1241,1241,1241,1241,0
20240312,142400,39979772,1241,1241,1241,1241,0
20240312,142300,39979772,1241,1241,1241,1241,0
20240312,142200,39979772,1241,1241,1241,1241,0
20240312,142100,39979772,1241,1241,1241,1241,0
20240312,142000,39979772,1241,1241,1241,1241,502
20240312,141900,39356790,1241,1241,1241,1241,0
20240312,141800,39356790,1241,1241,1241,1241,0
20240312,141700,39356790,1241,1241,1241,1241,0
20240312,141600,39356790,1241,1241,1241,1241,0
20240312,141500,39356790,1241,1241,1241,1241,0
20240312,141400,39356790,1241,1241,1241,1241,0
20240312,141300,39356790,1241,1241,1241,1241,0
20240312,141200,39356790,1241,1241,1241,1241,0
20240312,141100,39356790,1241,1241,1241,1241,0
20240312,141000,39356790,1241,1241,1241,1241,0
20240312,140900,39356790,1241,1241,1241,1241,0
20240312,140800,39356790,1241,1241,1241,1241,0
20240312,140700,39356790,1241,1241,1241,1241,0
20240312,140600,39356790,1241,1241,1241,1241,0
20240312,140500,39356790,1241,1241,1241,1241,0
20240312,140400,39356790,1241,1241,1241,1241,403
20240312,140300,38856667,1242,1242,1242,1242,0
20240312,140200,38856667,1242,1242,1242,1242,0
20240312,140100,38856667,1242,1242,1242,1242,0
20240312,140000,38856667,1242,1242,1242,1242,0
20240312,135900,38856667,1242,1242,1242,1242,0
20240312,135800,38856667,1242,1242,1242,1242,0
20240312,135700,38856667,1242,1242,1242,1242,0
20240312,135600,38856667,1242,1242,1242,1242,0
20240312,135500,38856667,1242,1242,1242,1242,0
20240312,135400,38856667,1242,1242,1242,1242,0
20240312,135300,38856667,1242,1242,1242,1242,0
20240312,135200,38856667,1242,1242,1242,1242,0
20240312,135100,38856667,1242,1242,1242,1242,0
20240312,135000,38856667,1242,1242,1242,1242,0
20240312,134900,38856667,1242,1242,1242,1242,0
20240312,134800,38856667,1242,1242,1242,1242,0
20240312,134700,38856667,1242,1242,1242,1242,0
20240312,134600,38856667,1242,1242,1242,1242,0
20240312,134500,38856667,1242,1239,1242,1239,773
20240312,134400,37897585,1239,1234,1240,1234,33
20240312,134300,37856788,1231,1231,1231,1231,0
20240312,134200,37856788,1231,1231,1231,1231,0
20240312,134100,37856788,1231,1231,1231,1231,0
20240312,134000,37856788,1231,1231,1231,1231,0
20240312,133900,37856788,1231,1231,1231,1231,0
20240312,133800,37856788,1231,1234,1234,1231,2
20240312,133700,37854323,1232,1232,1232,1232,268
20240312,133600,37524147,1239,1239,1239,1239,0
20240312,133500,37524147,1239,1239,1239,1239,0
20240312,133400,37524147,1239,1239,1239,1239,0
20240312,133300,37524147,1239,1239,1239,1239,1
20240312,133200,37522908,1239,1239,1239,1239,1
20240312,133100,37521669,1232,1232,1232,1232,0
20240312,133000,37521669,1232,1232,1232,1232,0
20240312,132900,37521669,1232,1232,1232,1232,0
20240312,132800,37521669,1232,1232,1232,1232,0
20240312,132700,37521669,1232,1232,1232,1232,0
20240312,132600,37521669,1232,1232,1232,1232,0
20240312,132500,37521669,1232,1232,1232,1232,150
20240312,132400,37336869,1239,1239,1239,1239,0
20240312,132300,37336869,1239,1239,1239,1239,0
20240312,132200,37336869,1239,1239,1239,1239,0
20240312,132100,37336869,1239,1239,1239,1239,1
20240312,132000,37335630,1232,1232,1232,1232,1
20240312,131900,37334398,1239,1232,1239,1232,22
20240312,131800,37307287,1240,1240,1240,1240,0
20240312,131700,37307287,1240,1240,1240,1240,0
20240312,131600,37307287,1240,1240,1240,1240,0
20240312,131500,37307287,1240,1240,1240,1240,0
20240312,131400,37307287,1240,1240,1240,1240,0
20240312,131300,37307287,1240,1235,1240,1235,2001
20240312,131200,34826072,1231,1231,1231,1231,1
20240312,131100,34824841,1236,1236,1236,1236,0
20240312,131000,34824841,1236,1235,1236,1235,6
20240312,130900,34817430,1234,1235,1235,1231,1589
20240312,130800,32857992,1235,1235,1235,1235,0
20240312,130700,32857992,1235,1236,1236,1235,331
20240312,130600,32448883,1239,1239,1239,1239,0
20240312,130500,32448883,1239,1239,1239,1239,27
20240312,130400,32415430,1239,1237,1239,1237,738
20240312,130300,31501088,1236,1236,1236,1236,4
20240312,130200,31496144,1236,1236,1236,1236,0
20240312,130100,31496144,1236,1236,1236,1236,0
20240312,130000,31496144,1236,1236,1236,1236,4
20240312,125900,31491200,1236,1236,1236,1236,0
20240312,125800,31491200,1236,1236,1236,1236,0
20240312,125700,31491200,1236,1236,1236,1236,0
20240312,125600,31491200,1236,1236,1236,1236,4
20240312,125500,31486256,1237,1237,1237,1237,0
20240312,125400,31486256,1237,1237,1237,1237,0
20240312,125300,31486256,1237,1237,1237,1237,0
20240312,125200,31486256,1237,1237,1237,1237,0
20240312,125100,31486256,1237,1237,1237,1237,1
20240312,125000,31485019,1237,1237,1237,1237,0
20240312,124900,31485019,1237,1237,1237,1237,1
20240312,124800,31483782,1236,1236,1236,1236,1
20240312,124700,31482546,1239,1239,1239,1239,0
20240312,124600,31482546,1239,1236,1239,1236,42
20240312,124500,31430626,1236,1238,1238,1236,1006
20240312,124400,30185210,1236,1236,1236,1236,0
20240312,124300,30185210,1236,1237,1237,1236,6
20240312,124200,30177793,1236,1236,1237,1236,17
20240312,124100,30156780,1237,1236,1237,1236,17
20240312,124000,30135766,1236,1238,1238,1236,316
20240312,123900,29744589,1238,1238,1238,1238,0
20240312,123800,29744589,1238,1238,1238,1238,0
20240312,123700,29744589,1238,1238,1238,1238,0
20240312,123600,29744589,1238,1238,1238,1238,0
20240312,123500,29744589,1238,1238,1238,1238,0
20240312,123400,29744589,1238,1238,1238,1238,0
20240312,123300,29744589,1238,1238,1238,1238,0
20240312,123200,29744589,1238,1238,1238,1238,24
20240312,123100,29714877,1238,1238,1238,1238,0
20240312,123000,29714877,1238,1238,1238,1238,0
20240312,122900,29714877,1238,1238,1238,1238,0
20240312,122800,29714877,1238,1237,1238,1237,9
20240312,122700,29703743,1235,1235,1235,1235,1
20240312,122600,29702508,1235,1235,1235,1235,1
20240312,122500,29701273,1235,1237,1237,1235,51
20240312,122400,29638188,1237,1237,1237,1237,1
20240312,122300,29636951,1237,1237,1237,1237,0
20240312,122200,29636951,1237,1237,1237,1237,0
20240312,122100,29636951,1237,1237,1237,1237,0
20240312,122000,29636951,1237,1237,1237,1237,0
20240312,121900,29636951,1237,1237,1237,1237,0
20240312,121800,29636951,1237,1237,1237,1237,0
20240312,121700,29636951,1237,1237,1237,1237,4
20240312,121600,29632003,1237,1237,1237,1237,1
20240312,121500,29630766,1237,1237,1237,1237,0
20240312,121400,29630766,1237,1237,1237,1237,0
20240312,121300,29630766,1237,1237,1237,1237,0
20240312,121200,29630766,1237,1237,1237,1237,0
20240312,121100,29630766,1237,1237,1237,1237,0
20240312,121000,29630766,1237,1237,1237,1237,0
20240312,120900,29630766,1237,1237,1237,1237,0
20240312,120800,29630766,1237,1237,1237,1237,0
20240312,120700,29630766,1237,1237,1237,1237,0
20240312,120600,29630766,1237,1237,1237,1237,0
20240312,120500,29630766,1237,1237,1237,1237,0
20240312,120400,29630766,1237,1237,1237,1237,0
20240312,120300,29630766,1237,1237,1237,1237,1
20240312,120200,29629529,1234,1234,1234,1234,0
20240312,120100,29629529,1234,1234,1234,1234,1
20240312,120000,29628295,1234,1236,1236,1234,51
20240312,115900,29565354,1237,1237,1237,1237,0
20240312,115800,29565354,1237,1237,1237,1237,0
20240312,115700,29565354,1237,1236,1237,1236,30
20240312,115600,29528249,1237,1237,1237,1237,0
20240312,115500,29528249,1237,1237,1237,1237,0
20240312,115400,29528249,1237,1237,1237,1237,0
20240312,115300,29528249,1237,1237,1237,1237,0
20240312,115200,29528249,1237,1237,1237,1237,0
20240312,115100,29528249,1237,1237,1237,1237,0
20240312,115000,29528249,1237,1237,1237,1237,1
20240312,114900,29527012,1233,1233,1233,1233,0
20240312,114800,29527012,1233,1233,1233,1233,0
20240312,114700,29527012,1233,1233,1233,1233,0
20240312,114600,29527012,1233,1233,1233,1233,201
20240312,114500,29279179,1233,1235,1235,1233,867
20240312,114400,28208987,1237,1237,1237,1237,0
20240312,114300,28208987,1237,1237,1237,1237,0
20240312,114200,28208987,1237,1237,1237,1237,0
20240312,114100,28208987,1237,1237,1237,1237,0
20240312,114000,28208987,1237,1237,1237,1237,0
20240312,113900,28208987,1237,1237,1237,1237,0
20240312,113800,28208987,1237,1237,1237,1237,0
20240312,113700,28208987,1237,1237,1237,1237,0
20240312,113600,28208987,1237,1237,1237,1237,0
20240312,113500,28208987,1237,1237,1237,1237,1
20240312,113400,28207750,1238,1238,1238,1238,0
20240312,113300,28207750,1238,1238,1238,1238,0
20240312,113200,28207750,1238,1238,1238,1238,0
20240312,113100,28207750,1238,1238,1238,1238,0
20240312,113000,28207750,1238,1238,1238,1238,10
20240312,112900,28195370,1238,1238,1238,1238,0
20240312,112800,28195370,1238,1238,1238,1238,0
20240312,112700,28195370,1238,1238,1238,1238,0
20240312,112600,28195370,1238,1238,1238,1238,1
20240312,112500,28194132,1235,1235,1235,1235,0
20240312,112400,28194132,1235,1235,1235,1235,0
20240312,112300,28194132,1235,1238,1238,1235,86
20240312,112200,28087919,1235,1235,1235,1235,0
20240312,112100,28087919,1235,1235,1235,1235,0
20240312,112000,28087919,1235,1237,1237,1235,304
20240312,111900,27712477,1235,1235,1235,1235,0
20240312,111800,27712477,1235,1235,1235,1235,0
20240312,111700,27712477,1235,1235,1235,1235,0
20240312,111600,27712477,1235,1235,1235,1235,0
20240312,111500,27712477,1235,1235,1235,1235,0
20240312,111400,27712477,1235,1235,1235,1235,0
20240312,111300,27712477,1235,1235,1235,1235,0
20240312,111200,27712477,1235,1235,1235,1235,0
20240312,111100,27712477,1235,1235,1235,1235,0
20240312,111000,27712477,1235,1235,1235,1235,1
20240312,110900,27711242,1238,1237,1238,1237,500
20240312,110800,27092246,1235,1235,1235,1235,4
20240312,110700,27087306,1235,1235,1235,1235,4
20240312,110600,27082366,1235,1235,1235,1235,123
20240312,110500,26930461,1232,1232,1232,1232,0
20240312,110400,26930461,1232,1234,1234,1232,2
20240312,110300,26927995,1231,1231,1231,1231,0
20240312,110200,26927995,1231,1231,1231,1231,0
20240312,110100,26927995,1231,1231,1231,1231,1
20240312,110000,26926764,1234,1234,1234,1234,0
20240312,105900,26926764,1234,1234,1234,1234,0
20240312,105800,26926764,1234,1234,1234,1234,0
20240312,105700,26926764,1234,1234,1234,1234,4
20240312,105600,26921828,1234,1232,1234,1231,304
20240312,105500,26547371,1235,1237,1237,1235,82
20240312,105400,26446099,1237,1236,1237,1236,6
20240312,105300,26438681,1236,1237,1237,1236,215
20240312,105200,26172939,1236,1236,1236,1236,0
20240312,105100,26172939,1236,1236,1236,1236,2
20240312,105000,26170467,1236,1236,1236,1236,1
20240312,104900,26169231,1237,1237,1237,1237,2
20240312,104800,26166757,1238,1238,1238,1238,10
20240312,104700,26154377,1237,1237,1237,1237,0
20240312,104600,26154377,1237,1237,1237,1237,0
20240312,104500,26154377,1237,1237,1237,1237,1
20240312,104400,26153140,1232,1237,1237,1232,411
20240312,104300,25646778,1231,1231,1231,1231,0
20240312,104200,25646778,1231,1231,1231,1231,0
20240312,104100,25646778,1231,1231,1231,1231,0
20240312,104000,25646778,1231,1231,1231,1231,0
20240312,103900,25646778,1231,1231,1231,1231,0
20240312,103800,25646778,1231,1231,1231,1231,0
20240312,103700,25646778,1231,1231,1231,1231,0
20240312,103600,25646778,1231,1231,1231,1231,0
20240312,103500,25646778,1231,1231,1231,1231,0
20240312,103400,25646778,1231,1231,1231,1231,0
20240312,103300,25646778,1231,1231,1231,1231,0
20240312,103200,25646778,1231,1231,1231,1231,0
20240312,103100,25646778,1231,1231,1231,1231,0
20240312,103000,25646778,1231,1238,1238,1231,501
20240312,102900,25029846,1233,1233,1233,1233,0
20240312,102800,25029846,1233,1233,1233,1233,0
20240312,102700,25029846,1233,1238,1238,1233,102
20240312,102600,24903575,1237,1237,1237,1237,2
20240312,102500,24901101,1237,1237,1237,1237,0
20240312,102400,24901101,1237,1237,1237,1237,0
20240312,102300,24901101,1237,1237,1237,1237,0
20240312,102200,24901101,1237,1237,1237,1237,0
20240312,102100,24901101,1237,1237,1237,1237,0
20240312,102000,24901101,1237,1237,1237,1237,0
20240312,101900,24901101,1237,1237,1237,1237,0
20240312,101800,24901101,1237,1237,1237,1237,4
20240312,101700,24896153,1237,1237,1237,1237,0
20240312,101600,24896153,1237,1237,1237,1237,0
20240312,101500,24896153,1237,1237,1237,1237,0
20240312,101400,24896153,1237,1237,1237,1237,0
20240312,101300,24896153,1237,1237,1237,1237,0
20240312,101200,24896153,1237,1237,1237,1237,0
20240312,101100,24896153,1237,1237,1237,1237,0
20240312,101000,24896153,1237,1237,1237,1237,0
20240312,100900,24896153,1237,1237,1237,1237,0
20240312,100800,24896153,1237,1237,1237,1237,0
20240312,100700,24896153,1237,1237,1237,1237,0
20240312,100600,24896153,1237,1237,1237,1237,1
20240312,100500,24894916,1231,1231,1231,1231,0
20240312,100400,24894916,1231,1231,1231,1231,0
20240312,100300,24894916,1231,1232,1232,1231,3790
20240312,100200,20229425,1238,1238,1238,1238,0
20240312,100100,20229425,1238,1238,1238,1238,0
20240312,100000,20229425,1238,1238,1238,1238,0
20240312,095900,20229425,1238,1233,1238,1233,2
20240312,095800,20226954,1230,1230,1230,1230,0
20240312,095700,20226954,1230,1230,1230,1230,0
20240312,095600,20226954,1230,1230,1230,1230,1644
20240312,095500,18204834,1231,1232,1232,1231,251
20240312,095400,17895852,1231,1231,1231,1231,0
20240312,095300,17895852,1231,1231,1231,1231,0
20240312,095200,17895852,1231,1231,1231,1231,0
20240312,095100,17895852,1231,1231,1231,1231,0
20240312,095000,17895852,1231,1231,1231,1231,0
20240312,094900,17895852,1231,1231,1231,1231,0
20240312,094800,17895852,1231,1233,1233,1231,138
20240312,094700,17725921,1233,1233,1233,1232,2370
20240312,094600,14803712,1234,1238,1238,1234,118
20240312,094500,14657651,1237,1237,1238,1237,3
20240312,094400,14653939,1238,1238,1238,1238,2
20240312,094300,14651463,1238,1238,1238,1238,2
20240312,094200,14648987,1237,1237,1237,1237,1
20240312,094100,14647750,1237,1237,1237,1237,0
20240312,094000,14647750,1237,1237,1237,1237,0
20240312,093900,14647750,1237,1236,1237,1236,82
20240312,093800,14546317,1239,1239,1239,1239,1
20240312,093700,14545078,1230,1230,1231,1230,1086
20240312,093600,13209270,1229,1242,1242,1229,1985
20240312,093500,10757104,1246,1242,1246,1242,632
20240312,093400,9972156,1242,1243,1243,1242,102
20240312,093300,9845393,1248,1248,1248,1248,0
20240312,093200,9845393,1248,1248,1248,1248,10
20240312,093100,9832913,1249,1249,1249,1249,0
20240312,093000,9832913,1249,1249,1249,1249,0
20240312,092900,9832913,1249,1249,1249,1249,0
20240312,092800,9832913,1249,1249,1249,1249,0
20240312,092700,9832913,1249,1249,1249,1249,0
20240312,092600,9832913,1249,1249,1249,1249,0
20240312,092500,9832913,1249,1249,1249,1249,0
20240312,092400,9832913,1249,1249,1249,1249,1
20240312,092300,9831664,1249,1243,1249,1243,28
20240312,092200,9796824,1251,1251,1251,1251,0
20240312,092100,9796824,1251,1251,1251,1251,0
20240312,092000,9796824,1251,1251,1251,1251,0
20240312,091900,9796824,1251,1251,1251,1251,0
20240312,091800,9796824,1251,1246,1251,1240,836
20240312,091700,8759768,1253,1253,1253,1253,0
20240312,091600,8759768,1253,1253,1253,1253,0
20240312,091500,8759768,1253,1253,1253,1253,1
20240312,091400,8758515,1242,1242,1242,1242,0
20240312,091300,8758515,1242,1242,1242,1241,3499
20240312,091200,4412760,1246,1246,1246,1246,0
20240312,091100,4412760,1246,1246,1246,1246,0
20240312,091000,4412760,1246,1246,1246,1246,0
20240312,090900,4412760,1246,1246,1246,1246,1
20240312,090800,4411514,1241,1246,1246,1241,3
20240312,090700,4407785,1242,1242,1242,1242,0
20240312,090600,4407785,1242,1248,1248,1242,64
20240312,090500,4328042,1249,1256,1256,1248,3162
20240312,090400,372461,1256,1256,1256,1256,1
20240312,090300,371205,1252,1252,1252,1252,0
20240312,090200,371205,1252,1258,1258,1252,2
20240312,090100,368695,1259,1259,1259,1259,1
20240312,090000,367436,1251,1259,1259,1251,292