stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,185400,536004017,905,905,905,905,6971
20240312,185300,536004017,905,905,905,905,0
20240312,185200,536004017,905,905,905,905,0
20240312,185100,536004017,905,905,905,905,0
20240312,185000,536004017,905,905,905,905,0
20240312,184900,536004017,905,905,905,905,0
20240312,184800,536004017,905,905,905,905,0
20240312,184700,536004017,905,905,905,905,0
20240312,184600,536004017,905,905,905,905,0
20240312,184500,536004017,905,905,905,905,0
20240312,184400,536004017,905,905,905,905,0
20240312,184300,536004017,905,905,905,905,0
20240312,184200,536004017,905,905,905,905,0
20240312,184100,536004017,905,905,905,905,0
20240312,184000,536004017,905,905,905,905,0
20240312,183900,536004017,905,905,905,905,0
20240312,183800,536004017,905,905,905,905,0
20240312,183700,536004017,905,905,905,905,0
20240312,183600,536004017,905,905,905,905,0
20240312,183500,536004017,905,905,905,905,0
20240312,183400,536004017,905,905,905,905,0
20240312,183300,536004017,905,905,905,905,0
20240312,183200,536004017,905,905,905,905,0
20240312,183100,536004017,905,905,905,905,0
20240312,183000,536004017,905,905,905,905,0
20240312,182900,536004017,905,905,905,905,0
20240312,182800,536004017,905,905,905,905,0
20240312,182700,536004017,905,905,905,905,0
20240312,182600,536004017,905,905,905,905,0
20240312,182500,536004017,905,905,905,905,0
20240312,182400,536004017,905,905,905,905,6971
20240312,182300,536004017,905,905,905,905,0
20240312,182200,536004017,905,905,905,905,0
20240312,182100,536004017,905,905,905,905,0
20240312,182000,536004017,905,905,905,905,0
20240312,181900,536004017,905,905,905,905,0
20240312,181800,536004017,905,905,905,905,0
20240312,181700,536004017,905,905,905,905,0
20240312,181600,536004017,905,905,905,905,0
20240312,181500,536004017,905,905,905,905,0
20240312,181400,536004017,905,905,905,905,0
20240312,181300,536004017,905,905,905,905,0
20240312,181200,536004017,905,905,905,905,0
20240312,181100,536004017,905,905,905,905,0
20240312,181000,536004017,905,905,905,905,0
20240312,180900,536004017,905,905,905,905,0
20240312,180800,536004017,905,905,905,905,0
20240312,180700,536004017,905,905,905,905,0
20240312,180600,536004017,905,905,905,905,0
20240312,180500,536004017,905,905,905,905,0
20240312,180400,536004017,905,905,905,905,0
20240312,180300,536004017,905,905,905,905,0
20240312,180200,536004017,905,905,905,905,0
20240312,180100,536004017,905,905,905,905,0
20240312,180000,536004017,905,905,905,905,0
20240312,175900,536004017,905,905,905,905,0
20240312,175800,536004017,905,905,905,905,0
20240312,175700,536004017,905,905,905,905,0
20240312,175600,536004017,905,905,905,905,0
20240312,175500,536004017,905,905,905,905,0
20240312,175400,536004017,905,905,905,905,6971
20240312,175300,536004017,905,905,905,905,0
20240312,175200,536004017,905,905,905,905,0
20240312,175100,536004017,905,905,905,905,0
20240312,175000,536004017,905,905,905,905,0
20240312,174900,536004017,905,905,905,905,0
20240312,174800,536004017,905,905,905,905,0
20240312,174700,536004017,905,905,905,905,0
20240312,174600,536004017,905,905,905,905,0
20240312,174500,536004017,905,905,905,905,0
20240312,174400,536004017,905,905,905,905,0
20240312,174300,536004017,905,905,905,905,0
20240312,174200,536004017,905,905,905,905,0
20240312,174100,536004017,905,905,905,905,0
20240312,174000,536004017,905,905,905,905,0
20240312,173900,536004017,905,905,905,905,0
20240312,173800,536004017,905,905,905,905,0
20240312,173700,536004017,905,905,905,905,0
20240312,173600,536004017,905,905,905,905,0
20240312,173500,536004017,905,905,905,905,0
20240312,173400,536004017,905,905,905,905,0
20240312,173300,536004017,905,905,905,905,0
20240312,173200,536004017,905,905,905,905,0
20240312,173100,536004017,905,905,905,905,0
20240312,173000,536004017,905,905,905,905,0
20240312,172900,536004017,905,905,905,905,0
20240312,172800,536004017,905,905,905,905,0
20240312,172700,536004017,905,905,905,905,0
20240312,172600,536004017,905,905,905,905,0
20240312,172500,536004017,905,905,905,905,0
20240312,172400,536004017,905,905,905,905,6971
20240312,172300,536004017,905,905,905,905,0
20240312,172200,536004017,905,905,905,905,0
20240312,172100,536004017,905,905,905,905,0
20240312,172000,536004017,905,905,905,905,0
20240312,171900,536004017,905,905,905,905,0
20240312,171800,536004017,905,905,905,905,0
20240312,171700,536004017,905,905,905,905,0
20240312,171600,536004017,905,905,905,905,0
20240312,171500,536004017,905,905,905,905,0
20240312,171400,536004017,905,905,905,905,0
20240312,171300,536004017,905,905,905,905,0
20240312,171200,536004017,905,905,905,905,0
20240312,171100,536004017,905,905,905,905,0
20240312,171000,536004017,905,905,905,905,0
20240312,170900,536004017,905,905,905,905,0
20240312,170800,536004017,905,905,905,905,0
20240312,170700,536004017,905,905,905,905,0
20240312,170600,536004017,905,905,905,905,0
20240312,170500,536004017,905,905,905,905,0
20240312,170400,536004017,905,905,905,905,0
20240312,170300,536004017,905,905,905,905,0
20240312,170200,536004017,905,905,905,905,0
20240312,170100,536004017,905,905,905,905,0
20240312,170000,536004017,905,905,905,905,0
20240312,165900,536004017,905,905,905,905,0
20240312,165800,536004017,905,905,905,905,0
20240312,165700,536004017,905,905,905,905,0
20240312,165600,536004017,905,905,905,905,0
20240312,165500,536004017,905,905,905,905,0
20240312,165400,536004017,905,905,905,905,6971
20240312,165300,536004017,905,905,905,905,0
20240312,165200,536004017,905,905,905,905,0
20240312,165100,536004017,905,905,905,905,0
20240312,165000,536004017,905,905,905,905,0
20240312,164900,536004017,905,905,905,905,0
20240312,164800,536004017,905,905,905,905,0
20240312,164700,536004017,905,905,905,905,0
20240312,164600,536004017,905,905,905,905,0
20240312,164500,536004017,905,905,905,905,0
20240312,164400,536004017,905,905,905,905,0
20240312,164300,536004017,905,905,905,905,0
20240312,164200,536004017,905,905,905,905,0
20240312,164100,536004017,905,905,905,905,0
20240312,164000,536004017,905,905,905,905,0
20240312,163900,536004017,905,905,905,905,0
20240312,163800,536004017,905,905,905,905,0
20240312,163700,536004017,905,905,905,905,0
20240312,163600,536004017,905,905,905,905,0
20240312,163500,536004017,905,905,905,905,0
20240312,163400,536004017,905,905,905,905,0
20240312,163300,536004017,905,905,905,905,0
20240312,163200,536004017,905,905,905,905,0
20240312,163100,536004017,905,905,905,905,0
20240312,163000,536004017,905,905,905,905,0
20240312,162900,536004017,905,905,905,905,0
20240312,162800,536004017,905,905,905,905,0
20240312,162700,536004017,905,905,905,905,0
20240312,162600,536004017,905,905,905,905,0
20240312,162500,536004017,905,905,905,905,0
20240312,162400,536004017,905,905,905,905,6971
20240312,162300,536004017,905,905,905,905,0
20240312,162200,536004017,905,905,905,905,0
20240312,162100,536004017,905,905,905,905,0
20240312,162000,536004017,905,905,905,905,0
20240312,161900,536004017,905,905,905,905,0
20240312,161800,536004017,905,905,905,905,0
20240312,161700,536004017,905,905,905,905,0
20240312,161600,536004017,905,905,905,905,0
20240312,161500,536004017,905,905,905,905,0
20240312,161400,536004017,905,905,905,905,0
20240312,161300,536004017,905,905,905,905,0
20240312,161200,536004017,905,905,905,905,0
20240312,161100,536004017,905,905,905,905,0
20240312,161000,536004017,905,905,905,905,0
20240312,160900,536004017,905,905,905,905,0
20240312,160800,536004017,905,905,905,905,0
20240312,160700,536004017,905,905,905,905,0
20240312,160600,536004017,905,905,905,905,0
20240312,160500,536004017,905,905,905,905,0
20240312,160400,536004017,905,905,905,905,0
20240312,160300,536004017,905,905,905,905,0
20240312,160200,536004017,905,905,905,905,0
20240312,160100,536004017,905,905,905,905,0
20240312,160000,536004017,905,905,905,905,0
20240312,155900,536004017,905,905,905,905,0
20240312,155800,536004017,905,905,905,905,0
20240312,155700,536004017,905,905,905,905,0
20240312,155600,536004017,905,905,905,905,0
20240312,155500,536004017,905,905,905,905,0
20240312,155400,536004017,905,905,905,905,6971
20240312,155300,536004017,905,905,905,905,0
20240312,155200,536004017,905,905,905,905,0
20240312,155100,536004017,905,905,905,905,0
20240312,155000,536004017,905,905,905,905,0
20240312,154900,536004017,905,905,905,905,0
20240312,154800,536004017,905,905,905,905,0
20240312,154700,536004017,905,905,905,905,0
20240312,154600,536004017,905,905,905,905,0
20240312,154500,536004017,905,905,905,905,0
20240312,154400,536004017,905,905,905,905,0
20240312,154300,536004017,905,905,905,905,0
20240312,154200,536004017,905,905,905,905,0
20240312,154100,536004017,905,905,905,905,0
20240312,154000,536004017,905,905,905,905,0
20240312,153900,536004017,905,905,905,905,0
20240312,153800,536004017,905,905,905,905,0
20240312,153700,536004017,905,905,905,905,0
20240312,153600,536004017,905,905,905,905,0
20240312,153500,536004017,905,905,905,905,0
20240312,153400,536004017,905,905,905,905,0
20240312,153300,536004017,905,905,905,905,0
20240312,153200,536004017,905,905,905,905,0
20240312,153100,536004017,905,905,905,905,0
20240312,153000,536004017,905,905,905,905,6971
20240312,152900,529695262,905,905,905,905,0
20240312,152800,529695262,905,905,905,905,0
20240312,152700,529695262,905,905,905,905,0
20240312,152600,529695262,905,905,905,905,0
20240312,152500,529695262,905,905,905,905,0
20240312,152400,529695262,905,905,905,905,0
20240312,152300,529695262,905,905,905,905,0
20240312,152200,529695262,905,905,905,905,0
20240312,152100,529695262,905,905,905,905,0
20240312,152000,529695262,905,905,905,905,0
20240312,151900,529695262,905,906,906,905,1574
20240312,151800,528269238,906,907,907,906,1528
20240312,151700,526883442,907,906,907,906,6118
20240312,151600,521338529,906,905,906,905,1634
20240312,151500,519859630,905,905,905,905,2309
20240312,151400,517769985,905,905,905,905,1101
20240312,151300,516773580,904,905,905,904,508
20240312,151200,516314337,905,905,905,905,1251
20240312,151100,515182182,905,905,906,904,1960
20240312,151000,513408780,905,905,905,905,1512
20240312,150900,512040420,905,905,905,905,1838
20240312,150800,510377030,905,905,905,903,1785
20240312,150700,508762624,905,905,905,903,2091
20240312,150600,506873611,905,904,905,904,12
20240312,150500,506862752,904,904,904,904,1500
20240312,150400,505506752,904,904,904,904,1189
20240312,150300,504431896,903,903,903,903,2160
20240312,150200,502481416,903,903,903,902,8480
20240312,150100,494824477,902,902,902,902,2551
20240312,150000,492523475,902,902,902,902,102
20240312,145900,492431471,902,902,902,902,2
20240312,145800,492429667,901,901,901,901,0
20240312,145700,492429667,901,901,901,901,2301
20240312,145600,490356466,901,901,901,901,581
20240312,145500,489832985,901,901,901,901,136
20240312,145400,489710449,901,901,901,901,17
20240312,145300,489695132,901,901,901,901,1
20240312,145200,489694231,901,900,901,900,72
20240312,145100,489629413,899,899,899,899,0
20240312,145000,489629413,899,901,901,899,58
20240312,144900,489577265,899,900,900,899,1774
20240312,144800,487982138,901,901,901,901,8
20240312,144700,487974930,901,902,902,901,428
20240312,144600,487589301,902,902,902,902,510
20240312,144500,487129281,902,902,902,902,1
20240312,144400,487128379,901,902,902,901,37
20240312,144300,487095041,902,901,902,901,3009
20240312,144200,484383923,902,902,902,902,143
20240312,144100,484254937,902,902,902,902,11
20240312,144000,484245015,902,901,902,900,2256
20240312,143900,482210612,902,902,902,902,1
20240312,143800,482209710,901,901,901,901,256
20240312,143700,481979054,901,901,901,901,2002
20240312,143600,480175252,900,900,900,900,3050
20240312,143500,477430252,900,900,900,900,2001
20240312,143400,475629352,900,900,900,900,100
20240312,143300,475539352,900,899,900,898,2427
20240312,143200,473359791,900,900,900,900,0
20240312,143100,473359791,900,900,900,900,0
20240312,143000,473359791,900,899,900,899,300
20240312,142900,473090088,899,899,899,899,14
20240312,142800,473077502,898,898,898,898,200
20240312,142700,472897902,900,897,900,897,1116
20240312,142600,471896639,898,897,898,897,117
20240312,142500,471791583,898,897,898,897,1025
20240312,142400,470871658,897,896,897,896,4385
20240312,142300,466941696,896,896,896,896,472
20240312,142200,466518784,896,897,897,896,7039
20240312,142100,460211834,897,897,897,896,74
20240312,142000,460145457,897,897,897,897,132
20240312,141900,460027053,897,898,898,897,34
20240312,141800,459996536,896,898,898,896,56
20240312,141700,459946358,898,898,898,898,3
20240312,141600,459943664,898,896,898,896,1748
20240312,141500,458377440,896,896,896,896,1314
20240312,141400,457200096,897,897,897,897,6
20240312,141300,457194714,898,897,898,897,706
20240312,141200,456561430,897,897,897,897,849
20240312,141100,455799877,897,898,898,897,102
20240312,141000,455708382,898,898,898,898,121
20240312,140900,455599724,898,898,898,897,1061
20240312,140800,454648000,898,898,898,898,13
20240312,140700,454636326,898,897,898,897,356
20240312,140600,454316993,897,897,897,897,273
20240312,140500,454072112,897,897,897,897,682
20240312,140400,453460358,897,896,897,896,530
20240312,140300,452985140,896,896,896,896,0
20240312,140200,452985140,896,896,896,896,350
20240312,140100,452671540,896,897,897,896,161
20240312,140000,452527264,896,896,896,896,0
20240312,135900,452527264,896,896,896,896,0
20240312,135800,452527264,896,897,897,896,730
20240312,135700,451873181,897,897,897,897,2242
20240312,135600,449862107,897,897,897,897,22
20240312,135500,449842373,897,897,897,897,400
20240312,135400,449483573,897,897,897,897,550
20240312,135300,448990223,898,897,898,897,514
20240312,135200,448529155,899,899,899,899,3
20240312,135100,448526458,899,897,899,897,3395
20240312,135000,445477729,897,897,897,897,2152
20240312,134900,443547385,897,898,898,897,376
20240312,134800,443210107,898,898,899,898,258
20240312,134700,442978417,899,898,899,898,446
20240312,134600,442577779,899,899,899,899,12
20240312,134500,442566991,897,897,897,897,170
20240312,134400,442414501,900,900,900,900,0
20240312,134300,442414501,900,900,900,900,7517
20240312,134200,435649201,900,900,901,900,623
20240312,134100,435088361,900,900,900,900,266
20240312,134000,434848961,900,900,900,900,310
20240312,133900,434569961,902,900,902,900,1280
20240312,133800,433417918,900,900,900,900,370
20240312,133700,433084918,900,900,900,900,85
20240312,133600,433008418,902,902,902,902,0
20240312,133500,433008418,902,902,902,902,5
20240312,133400,433003908,902,902,902,902,21
20240312,133300,432984966,900,900,900,900,0
20240312,133200,432984966,900,900,900,900,36
20240312,133100,432952566,902,902,902,902,0
20240312,133000,432952566,902,900,902,900,1732
20240312,132900,431393730,900,900,900,900,632
20240312,132800,430824930,900,900,900,900,0
20240312,132700,430824930,900,900,900,900,2006
20240312,132600,429019530,900,900,900,900,4700
20240312,132500,424789530,900,900,900,900,34
20240312,132400,424758930,900,900,900,900,9
20240312,132300,424750830,900,900,900,900,0
20240312,132200,424750830,900,900,900,900,4
20240312,132100,424747230,900,900,900,900,647
20240312,132000,424164930,900,900,900,900,341
20240312,131900,423858030,900,900,900,900,1438
20240312,131800,422563830,900,900,900,900,4
20240312,131700,422560230,897,900,900,897,2814
20240312,131600,420034047,900,897,900,897,2344
20240312,131500,417927790,897,897,898,897,1104
20240312,131400,416937490,898,899,899,898,561
20240312,131300,416433707,897,897,897,897,0
20240312,131200,416433707,897,897,897,897,30
20240312,131100,416406797,897,897,897,897,1762
20240312,131000,414826283,897,897,897,897,2182
20240312,130900,412869029,897,897,897,897,68
20240312,130800,412808033,897,897,897,897,0
20240312,130700,412808033,897,897,897,897,204
20240312,130600,412625045,897,897,899,897,1903
20240312,130500,410918052,897,899,899,897,772
20240312,130400,410224540,899,898,899,898,1745
20240312,130300,408655786,899,899,899,899,0
20240312,130200,408655786,899,899,899,899,11
20240312,130100,408645897,899,896,899,896,297
20240312,130000,408379782,897,899,899,897,3674
20240312,125900,405084201,899,899,899,899,2
20240312,125800,405082403,898,898,899,898,1076
20240312,125700,404116154,898,898,898,898,26
20240312,125600,404092806,899,899,899,899,106
20240312,125500,403997512,899,899,899,899,5
20240312,125400,403993017,899,898,899,898,125
20240312,125300,403880764,898,899,899,898,1031
20240312,125200,402953926,899,899,899,899,108
20240312,125100,402856834,899,899,900,897,5666
20240312,125000,397768567,899,899,899,899,1140
20240312,124900,396743707,899,900,900,898,2312
20240312,124800,394665602,900,899,900,899,401
20240312,124700,394305100,899,899,899,899,259
20240312,124600,394072259,899,899,899,899,0
20240312,124500,394072259,899,900,900,899,2282
20240312,124400,392020725,900,899,900,899,3011
20240312,124300,389313825,900,900,900,899,4023
20240312,124200,385693135,900,900,900,900,11
20240312,124100,385683235,900,900,900,900,1103
20240312,124000,384690535,900,900,900,900,34
20240312,123900,384659935,900,900,900,900,1205
20240312,123800,383575435,899,899,899,899,0
20240312,123700,383575435,899,900,900,899,3269
20240312,123600,380636535,900,900,900,900,0
20240312,123500,380636535,900,902,903,900,3889
20240312,123400,377136387,901,903,903,901,111
20240312,123300,377036354,902,902,903,902,2828
20240312,123200,374485496,902,900,902,900,13
20240312,123100,374473784,902,902,902,902,6
20240312,123000,374468372,903,903,903,903,29
20240312,122900,374442185,903,903,903,903,5
20240312,122800,374437670,903,903,903,903,21
20240312,122700,374418707,903,900,903,899,49
20240312,122600,374374499,903,903,903,903,1
20240312,122500,374373596,903,903,903,903,0
20240312,122400,374373596,903,900,903,900,1060
20240312,122300,373419581,903,900,903,900,179
20240312,122200,373258472,900,900,900,900,30
20240312,122100,373231472,900,900,900,900,101
20240312,122000,373140572,900,902,903,900,1164
20240312,121900,372092661,902,900,902,900,211
20240312,121800,371902563,902,902,902,902,35
20240312,121700,371870993,900,900,900,900,535
20240312,121600,371389493,899,899,899,899,700
20240312,121500,370760193,900,900,900,900,62
20240312,121400,370704393,900,900,900,900,2
20240312,121300,370702593,900,900,900,900,1697
20240312,121200,369175293,900,901,901,900,1001
20240312,121100,368274392,901,901,901,901,3
20240312,121000,368271689,901,901,901,901,0
20240312,120900,368271689,901,902,902,901,6
20240312,120800,368266278,900,900,901,900,11503
20240312,120700,357913078,901,901,901,901,1
20240312,120600,357912177,901,901,901,901,9923
20240312,120500,348971554,902,902,902,902,24
20240312,120400,348949906,902,902,902,902,2
20240312,120300,348948102,901,902,902,901,3101
20240312,120200,346154100,901,902,902,901,36
20240312,120100,346121636,902,902,902,902,101
20240312,120000,346030534,902,902,902,902,0
20240312,115900,346030534,902,902,902,902,0
20240312,115800,346030534,902,902,902,902,1
20240312,115700,346029632,902,901,902,901,3033
20240312,115600,343294998,901,901,901,901,1
20240312,115500,343294097,901,901,901,901,0
20240312,115400,343294097,901,901,901,901,121
20240312,115300,343185076,901,902,902,901,2001
20240312,115200,341382174,902,902,902,902,0
20240312,115100,341382174,902,903,903,902,21
20240312,115000,341363231,903,903,903,903,121
20240312,114900,341253968,903,903,903,903,117
20240312,114800,341148317,903,902,903,902,102
20240312,114700,341056311,902,903,903,902,730
20240312,114600,340397621,903,903,903,903,0
20240312,114500,340397621,903,903,903,903,1
20240312,114400,340396718,903,903,903,902,726
20240312,114300,339741790,903,903,903,903,2
20240312,114200,339739984,902,902,902,902,1350
20240312,114100,338522284,902,902,902,902,501
20240312,114000,338070382,903,903,903,903,1
20240312,113900,338069479,902,902,902,902,0
20240312,113800,338069479,902,902,902,902,600
20240312,113700,337528279,903,903,903,903,0
20240312,113600,337528279,903,903,903,903,605
20240312,113500,336981964,903,903,903,903,60
20240312,113400,336927784,903,903,903,903,968
20240312,113300,336053680,903,903,903,903,200
20240312,113200,335873080,903,903,903,903,500
20240312,113100,335421580,903,902,903,902,130
20240312,113000,335304218,902,901,902,901,11434
20240312,112900,324990754,901,901,901,900,2244
20240312,112800,322970811,901,901,901,900,177
20240312,112700,322811484,901,901,901,901,1013
20240312,112600,321898771,901,901,901,901,28
20240312,112500,321873543,901,901,901,901,283
20240312,112400,321618560,901,901,901,901,14
20240312,112300,321605946,900,900,900,900,1130
20240312,112200,320588946,901,901,901,901,1
20240312,112100,320588045,901,901,901,901,1000
20240312,112000,319687045,901,900,901,900,1255
20240312,111900,318557045,900,900,900,900,0
20240312,111800,318557045,900,900,900,900,103
20240312,111700,318464345,900,900,900,900,233
20240312,111600,318254645,900,900,900,900,190
20240312,111500,318083645,899,899,899,899,11
20240312,111400,318073756,900,900,900,900,484
20240312,111300,317638156,900,900,900,900,351
20240312,111200,317322256,902,900,902,900,1006
20240312,111100,316416849,902,902,903,902,1616
20240312,111000,314959202,902,900,902,900,2900
20240312,110900,312344202,900,900,900,900,256
20240312,110800,312113802,900,900,900,900,2300
20240312,110700,310043802,900,902,902,900,1487
20240312,110600,308705498,902,902,902,900,826
20240312,110500,307961968,902,901,902,900,5002
20240312,110400,303460073,901,901,901,901,500
20240312,110300,303009573,901,902,902,901,254
20240312,110200,302780715,902,901,902,901,109
20240312,110100,302682499,901,901,901,900,2973
20240312,110000,300004826,901,901,901,900,655
20240312,105900,299415205,900,899,900,899,422
20240312,105800,299035753,900,901,901,900,442
20240312,105700,298637952,901,902,902,901,1436
20240312,105600,297343264,902,901,902,901,18
20240312,105500,297327038,902,902,902,902,12
20240312,105400,297316214,902,901,902,901,866
20240312,105300,296535704,901,901,902,901,1329
20240312,105200,295338232,901,900,901,900,5012
20240312,105100,290825420,901,901,901,901,1
20240312,105000,290824519,901,901,901,901,11
20240312,104900,290814608,899,900,900,899,433
20240312,104800,290425137,900,900,900,900,999
20240312,104700,289526037,900,900,900,900,1
20240312,104600,289525137,898,898,898,898,0
20240312,104500,289525137,898,900,900,898,11
20240312,104400,289515257,896,900,900,896,7047
20240312,104300,283191343,900,901,901,900,5800
20240312,104200,277971276,901,902,902,901,1564
20240312,104100,276561048,902,902,902,901,1511
20240312,104000,275199626,901,904,904,901,9270
20240312,103900,266829092,905,904,905,904,36
20240312,103800,266796547,904,905,905,904,2017
20240312,103700,264972699,904,905,905,904,7836
20240312,103600,257884955,904,907,907,904,5153
20240312,103500,253221634,907,905,907,905,13167
20240312,103400,241300682,905,905,905,905,2405
20240312,103300,239124157,905,904,905,904,1590
20240312,103200,237686782,904,905,905,904,160
20240312,103100,237542042,905,905,905,905,128
20240312,103000,237426202,905,905,905,905,10
20240312,102900,237417152,905,905,905,905,201
20240312,102800,237235247,905,904,905,904,5000
20240312,102700,232710352,904,903,904,901,5919
20240312,102600,227372164,903,904,904,903,1401
20240312,102500,226105661,904,904,904,904,1006
20240312,102400,225196237,904,903,904,903,3001
20240312,102300,222483334,903,904,904,903,223
20240312,102200,222281918,904,904,905,903,3523
20240312,102100,219097083,904,903,904,903,305
20240312,102000,218821650,903,904,904,903,1278
20240312,101900,217667560,903,903,903,903,1005
20240312,101800,216760045,904,897,904,897,50198
20240312,101700,171536442,898,897,898,897,1585
20240312,101600,170114695,898,898,898,898,6976
20240312,101500,163850247,898,898,898,898,4
20240312,101400,163846655,898,898,898,898,20
20240312,101300,163828695,898,897,898,897,3676
20240312,101200,160531313,897,897,897,897,1124
20240312,101100,159523085,898,898,898,898,11
20240312,101000,159513207,897,898,898,897,1002
20240312,100900,158614411,899,898,899,898,1922
20240312,100800,156888452,898,898,898,898,500
20240312,100700,156439452,899,899,899,898,1548
20240312,100600,155049229,899,899,899,898,1089
20240312,100500,154071083,899,899,899,899,22
20240312,100400,154051305,899,899,899,899,704
20240312,100300,153418409,899,898,899,898,248
20240312,100200,153195698,899,899,899,899,3117
20240312,100100,150393515,899,900,900,899,7324
20240312,100000,143808993,900,900,900,900,189
20240312,095900,143638893,899,900,900,899,48
20240312,095800,143595739,900,899,900,899,127
20240312,095700,143481564,899,900,900,899,8
20240312,095600,143474367,899,900,900,899,328
20240312,095500,143179486,899,899,900,896,4169
20240312,095400,139431849,899,899,899,899,1227
20240312,095300,138328776,899,898,899,898,2002
20240312,095200,136529078,899,899,899,898,3008
20240312,095100,133825886,899,894,899,894,10114
20240312,095000,124758928,891,893,893,891,819
20240312,094900,124028760,893,892,894,892,1235
20240312,094800,122925536,891,893,893,891,156
20240312,094700,122786422,891,893,893,891,1255
20240312,094600,121666956,894,894,894,894,20
20240312,094500,121649076,894,892,894,892,124
20240312,094400,121538420,894,894,894,894,29
20240312,094300,121512494,894,894,894,894,74
20240312,094200,121446338,894,895,895,894,335
20240312,094100,121146523,895,895,895,895,435
20240312,094000,120757198,895,891,895,890,3847
20240312,093900,117332600,891,891,891,891,146
20240312,093800,117202514,895,895,895,890,8775
20240312,093700,109390294,895,896,896,895,10
20240312,093600,109381343,896,895,896,892,1780
20240312,093500,107791508,895,893,895,892,230
20240312,093400,107586208,893,896,896,893,114
20240312,093300,107484364,892,892,892,892,45
20240312,093200,107444224,892,891,892,891,1431
20240312,093100,106168203,897,893,897,891,711
20240312,093000,105533388,893,893,893,893,61
20240312,092900,105478915,896,893,896,893,893
20240312,092800,104681455,893,892,893,892,4750
20240312,092700,100444355,892,890,892,890,2079
20240312,092600,98592914,890,891,891,890,270
20240312,092500,98352564,891,890,891,890,969
20240312,092400,97490024,889,890,890,889,2476
20240312,092300,95287384,891,891,891,890,7140
20240312,092200,88932155,891,891,891,891,3338
20240312,092100,85957997,889,891,891,889,1986
20240312,092000,84189505,891,890,891,889,11724
20240312,091900,73754851,891,892,892,891,3462
20240312,091800,70669184,892,893,893,891,654
20240312,091700,70085811,892,892,893,892,414
20240312,091600,69716522,892,892,892,892,830
20240312,091500,68976162,892,892,892,892,307
20240312,091400,68702318,892,896,896,892,286
20240312,091300,68446766,896,892,896,891,1433
20240312,091200,67169046,891,892,892,891,2958
20240312,091100,64533222,892,892,892,892,129
20240312,091000,64418154,892,891,892,891,596
20240312,090900,63886752,890,890,891,889,5862
20240312,090800,58670923,890,896,896,890,3561
20240312,090700,55500032,896,897,897,891,24094
20240312,090600,33996039,897,896,897,896,530
20240312,090500,33521129,896,896,896,896,303
20240312,090400,33249641,896,893,896,892,6736
20240312,090300,27240845,892,893,893,892,1553
20240312,090200,25855568,892,892,892,892,12875
20240312,090100,14371068,892,893,893,892,10655
20240312,090000,4866308,893,893,894,893,4439