stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185000,206553065,1225,1225,1225,1225,2202
20240326,184900,206553065,1225,1225,1225,1225,0
20240326,184800,206553065,1225,1225,1225,1225,0
20240326,184700,206553065,1225,1225,1225,1225,0
20240326,184600,206553065,1225,1225,1225,1225,0
20240326,184500,206553065,1225,1225,1225,1225,0
20240326,184400,206553065,1225,1225,1225,1225,0
20240326,184300,206553065,1225,1225,1225,1225,0
20240326,184200,206553065,1225,1225,1225,1225,0
20240326,184100,206553065,1225,1225,1225,1225,0
20240326,184000,206553065,1225,1225,1225,1225,0
20240326,183900,206553065,1225,1225,1225,1225,0
20240326,183800,206553065,1225,1225,1225,1225,0
20240326,183700,206553065,1225,1225,1225,1225,0
20240326,183600,206553065,1225,1225,1225,1225,0
20240326,183500,206553065,1225,1225,1225,1225,0
20240326,183400,206553065,1225,1225,1225,1225,0
20240326,183300,206553065,1225,1225,1225,1225,0
20240326,183200,206553065,1225,1225,1225,1225,0
20240326,183100,206553065,1225,1225,1225,1225,0
20240326,183000,206553065,1225,1225,1225,1225,0
20240326,182900,206553065,1225,1225,1225,1225,0
20240326,182800,206553065,1225,1225,1225,1225,0
20240326,182700,206553065,1225,1225,1225,1225,0
20240326,182600,206553065,1225,1225,1225,1225,0
20240326,182500,206553065,1225,1225,1225,1225,0
20240326,182400,206553065,1225,1225,1225,1225,0
20240326,182300,206553065,1225,1225,1225,1225,0
20240326,182200,206553065,1225,1225,1225,1225,0
20240326,182100,206553065,1225,1225,1225,1225,0
20240326,182000,206553065,1225,1225,1225,1225,2202
20240326,181900,206553065,1225,1225,1225,1225,0
20240326,181800,206553065,1225,1225,1225,1225,0
20240326,181700,206553065,1225,1225,1225,1225,0
20240326,181600,206553065,1225,1225,1225,1225,0
20240326,181500,206553065,1225,1225,1225,1225,0
20240326,181400,206553065,1225,1225,1225,1225,0
20240326,181300,206553065,1225,1225,1225,1225,0
20240326,181200,206553065,1225,1225,1225,1225,0
20240326,181100,206553065,1225,1225,1225,1225,0
20240326,181000,206553065,1225,1225,1225,1225,0
20240326,180900,206553065,1225,1225,1225,1225,0
20240326,180800,206553065,1225,1225,1225,1225,0
20240326,180700,206553065,1225,1225,1225,1225,0
20240326,180600,206553065,1225,1225,1225,1225,0
20240326,180500,206553065,1225,1225,1225,1225,0
20240326,180400,206553065,1225,1225,1225,1225,0
20240326,180300,206553065,1225,1225,1225,1225,0
20240326,180200,206553065,1225,1225,1225,1225,0
20240326,180100,206553065,1225,1225,1225,1225,0
20240326,180000,206553065,1225,1225,1225,1225,0
20240326,175900,206553065,1225,1225,1225,1225,0
20240326,175800,206553065,1225,1225,1225,1225,0
20240326,175700,206553065,1225,1225,1225,1225,0
20240326,175600,206553065,1225,1225,1225,1225,0
20240326,175500,206553065,1225,1225,1225,1225,0
20240326,175400,206553065,1225,1225,1225,1225,0
20240326,175300,206553065,1225,1225,1225,1225,0
20240326,175200,206553065,1225,1225,1225,1225,0
20240326,175100,206553065,1225,1225,1225,1225,0
20240326,175000,206553065,1225,1225,1225,1225,2202
20240326,174900,206553065,1225,1225,1225,1225,0
20240326,174800,206553065,1225,1225,1225,1225,0
20240326,174700,206553065,1225,1225,1225,1225,0
20240326,174600,206553065,1225,1225,1225,1225,0
20240326,174500,206553065,1225,1225,1225,1225,0
20240326,174400,206553065,1225,1225,1225,1225,0
20240326,174300,206553065,1225,1225,1225,1225,0
20240326,174200,206553065,1225,1225,1225,1225,0
20240326,174100,206553065,1225,1225,1225,1225,0
20240326,174000,206553065,1225,1225,1225,1225,0
20240326,173900,206553065,1225,1225,1225,1225,0
20240326,173800,206553065,1225,1225,1225,1225,0
20240326,173700,206553065,1225,1225,1225,1225,0
20240326,173600,206553065,1225,1225,1225,1225,0
20240326,173500,206553065,1225,1225,1225,1225,0
20240326,173400,206553065,1225,1225,1225,1225,0
20240326,173300,206553065,1225,1225,1225,1225,0
20240326,173200,206553065,1225,1225,1225,1225,0
20240326,173100,206553065,1225,1225,1225,1225,0
20240326,173000,206553065,1225,1225,1225,1225,0
20240326,172900,206553065,1225,1225,1225,1225,0
20240326,172800,206553065,1225,1225,1225,1225,0
20240326,172700,206553065,1225,1225,1225,1225,0
20240326,172600,206553065,1225,1225,1225,1225,0
20240326,172500,206553065,1225,1225,1225,1225,0
20240326,172400,206553065,1225,1225,1225,1225,0
20240326,172300,206553065,1225,1225,1225,1225,0
20240326,172200,206553065,1225,1225,1225,1225,0
20240326,172100,206553065,1225,1225,1225,1225,0
20240326,172000,206553065,1225,1225,1225,1225,2202
20240326,171900,206553065,1225,1225,1225,1225,0
20240326,171800,206553065,1225,1225,1225,1225,0
20240326,171700,206553065,1225,1225,1225,1225,0
20240326,171600,206553065,1225,1225,1225,1225,0
20240326,171500,206553065,1225,1225,1225,1225,0
20240326,171400,206553065,1225,1225,1225,1225,0
20240326,171300,206553065,1225,1225,1225,1225,0
20240326,171200,206553065,1225,1225,1225,1225,0
20240326,171100,206553065,1225,1225,1225,1225,0
20240326,171000,206553065,1225,1225,1225,1225,0
20240326,170900,206553065,1225,1225,1225,1225,0
20240326,170800,206553065,1225,1225,1225,1225,0
20240326,170700,206553065,1225,1225,1225,1225,0
20240326,170600,206553065,1225,1225,1225,1225,0
20240326,170500,206553065,1225,1225,1225,1225,0
20240326,170400,206553065,1225,1225,1225,1225,0
20240326,170300,206553065,1225,1225,1225,1225,0
20240326,170200,206553065,1225,1225,1225,1225,0
20240326,170100,206553065,1225,1225,1225,1225,0
20240326,170000,206553065,1225,1225,1225,1225,0
20240326,165900,206553065,1225,1225,1225,1225,0
20240326,165800,206553065,1225,1225,1225,1225,0
20240326,165700,206553065,1225,1225,1225,1225,0
20240326,165600,206553065,1225,1225,1225,1225,0
20240326,165500,206553065,1225,1225,1225,1225,0
20240326,165400,206553065,1225,1225,1225,1225,0
20240326,165300,206553065,1225,1225,1225,1225,0
20240326,165200,206553065,1225,1225,1225,1225,0
20240326,165100,206553065,1225,1225,1225,1225,0
20240326,165000,206553065,1225,1225,1225,1225,2202
20240326,164900,206553065,1225,1225,1225,1225,0
20240326,164800,206553065,1225,1225,1225,1225,0
20240326,164700,206553065,1225,1225,1225,1225,0
20240326,164600,206553065,1225,1225,1225,1225,0
20240326,164500,206553065,1225,1225,1225,1225,0
20240326,164400,206553065,1225,1225,1225,1225,0
20240326,164300,206553065,1225,1225,1225,1225,0
20240326,164200,206553065,1225,1225,1225,1225,0
20240326,164100,206553065,1225,1225,1225,1225,0
20240326,164000,206553065,1225,1225,1225,1225,0
20240326,163900,206553065,1225,1225,1225,1225,0
20240326,163800,206553065,1225,1225,1225,1225,0
20240326,163700,206553065,1225,1225,1225,1225,0
20240326,163600,206553065,1225,1225,1225,1225,0
20240326,163500,206553065,1225,1225,1225,1225,0
20240326,163400,206553065,1225,1225,1225,1225,0
20240326,163300,206553065,1225,1225,1225,1225,0
20240326,163200,206553065,1225,1225,1225,1225,0
20240326,163100,206553065,1225,1225,1225,1225,0
20240326,163000,206553065,1225,1225,1225,1225,0
20240326,162900,206553065,1225,1225,1225,1225,0
20240326,162800,206553065,1225,1225,1225,1225,0
20240326,162700,206553065,1225,1225,1225,1225,0
20240326,162600,206553065,1225,1225,1225,1225,0
20240326,162500,206553065,1225,1225,1225,1225,0
20240326,162400,206553065,1225,1225,1225,1225,0
20240326,162300,206553065,1225,1225,1225,1225,0
20240326,162200,206553065,1225,1225,1225,1225,0
20240326,162100,206553065,1225,1225,1225,1225,0
20240326,162000,206553065,1225,1225,1225,1225,2202
20240326,161900,206553065,1225,1225,1225,1225,0
20240326,161800,206553065,1225,1225,1225,1225,0
20240326,161700,206553065,1225,1225,1225,1225,0
20240326,161600,206553065,1225,1225,1225,1225,0
20240326,161500,206553065,1225,1225,1225,1225,0
20240326,161400,206553065,1225,1225,1225,1225,0
20240326,161300,206553065,1225,1225,1225,1225,0
20240326,161200,206553065,1225,1225,1225,1225,0
20240326,161100,206553065,1225,1225,1225,1225,0
20240326,161000,206553065,1225,1225,1225,1225,0
20240326,160900,206553065,1225,1225,1225,1225,0
20240326,160800,206553065,1225,1225,1225,1225,0
20240326,160700,206553065,1225,1225,1225,1225,0
20240326,160600,206553065,1225,1225,1225,1225,0
20240326,160500,206553065,1225,1225,1225,1225,0
20240326,160400,206553065,1225,1225,1225,1225,0
20240326,160300,206553065,1225,1225,1225,1225,0
20240326,160200,206553065,1225,1225,1225,1225,0
20240326,160100,206553065,1225,1225,1225,1225,0
20240326,160000,206553065,1225,1225,1225,1225,0
20240326,155900,206553065,1225,1225,1225,1225,0
20240326,155800,206553065,1225,1225,1225,1225,0
20240326,155700,206553065,1225,1225,1225,1225,0
20240326,155600,206553065,1225,1225,1225,1225,0
20240326,155500,206553065,1225,1225,1225,1225,0
20240326,155400,206553065,1225,1225,1225,1225,0
20240326,155300,206553065,1225,1225,1225,1225,0
20240326,155200,206553065,1225,1225,1225,1225,0
20240326,155100,206553065,1225,1225,1225,1225,0
20240326,155000,206553065,1225,1225,1225,1225,2202
20240326,154900,206553065,1225,1225,1225,1225,0
20240326,154800,206553065,1225,1225,1225,1225,0
20240326,154700,206553065,1225,1225,1225,1225,0
20240326,154600,206553065,1225,1225,1225,1225,0
20240326,154500,206553065,1225,1225,1225,1225,0
20240326,154400,206553065,1225,1225,1225,1225,0
20240326,154300,206553065,1225,1225,1225,1225,0
20240326,154200,206553065,1225,1225,1225,1225,0
20240326,154100,206553065,1225,1225,1225,1225,0
20240326,154000,206553065,1225,1225,1225,1225,0
20240326,153900,206553065,1225,1225,1225,1225,0
20240326,153800,206553065,1225,1225,1225,1225,0
20240326,153700,206553065,1225,1225,1225,1225,0
20240326,153600,206553065,1225,1225,1225,1225,0
20240326,153500,206553065,1225,1225,1225,1225,0
20240326,153400,206553065,1225,1225,1225,1225,0
20240326,153300,206553065,1225,1225,1225,1225,0
20240326,153200,206553065,1225,1225,1225,1225,0
20240326,153100,206553065,1225,1225,1225,1225,0
20240326,153000,206553065,1225,1225,1225,1225,2202
20240326,152900,203855615,1225,1225,1225,1225,0
20240326,152800,203855615,1225,1225,1225,1225,0
20240326,152700,203855615,1225,1225,1225,1225,0
20240326,152600,203855615,1225,1225,1225,1225,0
20240326,152500,203855615,1225,1225,1225,1225,0
20240326,152400,203855615,1225,1225,1225,1225,0
20240326,152300,203855615,1225,1225,1225,1225,0
20240326,152200,203855615,1225,1225,1225,1225,0
20240326,152100,203855615,1225,1225,1225,1225,0
20240326,152000,203855615,1225,1225,1225,1225,0
20240326,151900,203855615,1225,1225,1225,1225,211
20240326,151800,203597140,1225,1225,1225,1225,0
20240326,151700,203597140,1225,1225,1225,1225,0
20240326,151600,203597140,1225,1225,1225,1225,951
20240326,151500,202432165,1225,1223,1225,1223,800
20240326,151400,201453174,1223,1223,1223,1223,14
20240326,151300,201436052,1223,1223,1223,1223,100
20240326,151200,201313752,1223,1222,1223,1222,201
20240326,151100,201068129,1222,1222,1222,1222,1
20240326,151000,201066907,1221,1220,1221,1220,507
20240326,150900,200448065,1220,1218,1220,1218,10138
20240326,150800,188090857,1218,1218,1218,1218,415
20240326,150700,187585387,1218,1217,1218,1217,1510
20240326,150600,185747207,1218,1218,1218,1218,3500
20240326,150500,181484207,1218,1218,1218,1212,211
20240326,150400,181228218,1218,1218,1218,1218,0
20240326,150300,181228218,1218,1213,1218,1213,998
20240326,150200,180017574,1213,1213,1213,1213,16
20240326,150100,179998166,1213,1216,1216,1213,3990
20240326,150000,175152293,1218,1217,1218,1217,321
20240326,145900,174761629,1215,1217,1217,1215,96
20240326,145800,174644961,1214,1214,1214,1214,20
20240326,145700,174620681,1217,1217,1217,1217,90
20240326,145600,174511151,1218,1218,1218,1218,100
20240326,145500,174389351,1218,1218,1218,1218,23
20240326,145400,174361337,1218,1218,1218,1218,1
20240326,145300,174360119,1213,1213,1213,1213,1010
20240326,145200,173134989,1219,1219,1219,1219,0
20240326,145100,173134989,1219,1213,1219,1212,583
20240326,145000,172428376,1219,1219,1219,1219,1
20240326,144900,172427157,1219,1219,1219,1219,0
20240326,144800,172427157,1219,1216,1219,1216,300
20240326,144700,172061728,1216,1211,1216,1211,502
20240326,144600,171451301,1216,1216,1216,1216,5
20240326,144500,171445221,1215,1215,1215,1215,0
20240326,144400,171445221,1215,1215,1215,1215,1321
20240326,144300,169840206,1216,1216,1216,1216,31
20240326,144200,169802510,1216,1216,1216,1216,1
20240326,144100,169801294,1209,1214,1214,1209,15000
20240326,144000,151629666,1218,1218,1218,1218,20
20240326,143900,151605306,1218,1215,1218,1215,108
20240326,143800,151474065,1219,1219,1219,1219,0
20240326,143700,151474065,1219,1219,1219,1219,0
20240326,143600,151474065,1219,1219,1219,1219,1
20240326,143500,151472846,1217,1217,1217,1217,1
20240326,143400,151471629,1219,1219,1219,1219,0
20240326,143300,151471629,1219,1214,1219,1214,41
20240326,143200,151421850,1214,1214,1214,1214,397
20240326,143100,150939892,1214,1219,1219,1214,1211
20240326,143000,149469488,1219,1219,1219,1219,1
20240326,142900,149468269,1216,1216,1216,1216,0
20240326,142800,149468269,1216,1216,1216,1216,0
20240326,142700,149468269,1216,1216,1216,1216,500
20240326,142600,148860269,1219,1219,1219,1219,0
20240326,142500,148860269,1219,1214,1219,1214,120
20240326,142400,148714389,1213,1213,1213,1213,0
20240326,142300,148714389,1213,1213,1213,1213,1000
20240326,142200,147501389,1221,1221,1221,1221,50
20240326,142100,147440339,1221,1215,1221,1215,170
20240326,142000,147233783,1215,1212,1215,1212,501
20240326,141900,146625071,1215,1215,1215,1215,0
20240326,141800,146625071,1215,1215,1215,1215,30
20240326,141700,146588621,1212,1212,1212,1212,50
20240326,141600,146528021,1215,1215,1215,1215,0
20240326,141500,146528021,1215,1215,1215,1215,0
20240326,141400,146528021,1215,1215,1215,1215,33
20240326,141300,146487926,1215,1215,1215,1215,40
20240326,141200,146439326,1215,1215,1215,1215,55
20240326,141100,146372501,1215,1215,1215,1215,35
20240326,141000,146329976,1212,1212,1212,1212,400
20240326,140900,145845176,1215,1215,1215,1215,45
20240326,140800,145790501,1215,1217,1217,1215,2093
20240326,140700,143247062,1217,1217,1217,1217,50
20240326,140600,143186212,1216,1221,1221,1216,5001
20240326,140500,137100692,1220,1220,1220,1220,0
20240326,140400,137100692,1220,1217,1220,1217,70
20240326,140300,137015442,1217,1217,1217,1217,0
20240326,140200,137015442,1217,1218,1218,1217,2500
20240326,140100,133971889,1221,1221,1221,1221,0
20240326,140000,133971889,1221,1221,1221,1221,0
20240326,135900,133971889,1221,1221,1221,1221,3
20240326,135800,133968226,1221,1221,1221,1221,0
20240326,135700,133968226,1221,1221,1221,1221,0
20240326,135600,133968226,1221,1221,1221,1221,0
20240326,135500,133968226,1221,1221,1221,1221,0
20240326,135400,133968226,1221,1221,1221,1221,21
20240326,135300,133942585,1218,1218,1218,1218,0
20240326,135200,133942585,1218,1218,1218,1218,0
20240326,135100,133942585,1218,1221,1221,1218,2009
20240326,135000,131495596,1222,1222,1222,1222,0
20240326,134900,131495596,1222,1222,1222,1222,0
20240326,134800,131495596,1222,1222,1222,1222,0
20240326,134700,131495596,1222,1222,1222,1222,1
20240326,134600,131494374,1218,1218,1218,1218,2
20240326,134500,131491938,1219,1219,1219,1219,111
20240326,134400,131356629,1222,1222,1222,1222,0
20240326,134300,131356629,1222,1222,1222,1222,0
20240326,134200,131356629,1222,1222,1222,1222,0
20240326,134100,131356629,1222,1222,1222,1222,0
20240326,134000,131356629,1222,1222,1222,1222,0
20240326,133900,131356629,1222,1222,1222,1222,0
20240326,133800,131356629,1222,1222,1222,1222,0
20240326,133700,131356629,1222,1222,1222,1222,20
20240326,133600,131332189,1218,1218,1218,1218,35
20240326,133500,131289559,1222,1222,1222,1222,0
20240326,133400,131289559,1222,1222,1222,1222,0
20240326,133300,131289559,1222,1222,1222,1222,1
20240326,133200,131288337,1220,1222,1222,1220,169
20240326,133100,131082117,1223,1223,1223,1223,0
20240326,133000,131082117,1223,1223,1223,1223,0
20240326,132900,131082117,1223,1223,1223,1223,0
20240326,132800,131082117,1223,1223,1223,1223,0
20240326,132700,131082117,1223,1223,1223,1223,0
20240326,132600,131082117,1223,1223,1223,1223,1
20240326,132500,131080894,1218,1218,1218,1218,8500
20240326,132400,120727894,1223,1223,1223,1223,0
20240326,132300,120727894,1223,1223,1223,1223,0
20240326,132200,120727894,1223,1223,1223,1223,0
20240326,132100,120727894,1223,1223,1223,1223,0
20240326,132000,120727894,1223,1223,1223,1223,100
20240326,131900,120605594,1223,1223,1223,1223,0
20240326,131800,120605594,1223,1223,1223,1223,0
20240326,131700,120605594,1223,1223,1223,1223,4
20240326,131600,120600702,1223,1223,1223,1223,0
20240326,131500,120600702,1223,1223,1223,1223,0
20240326,131400,120600702,1223,1223,1223,1223,0
20240326,131300,120600702,1223,1223,1223,1223,1
20240326,131200,120599479,1217,1217,1217,1217,0
20240326,131100,120599479,1217,1217,1217,1217,955
20240326,131000,119437244,1217,1217,1217,1217,0
20240326,130900,119437244,1217,1217,1217,1217,4
20240326,130800,119432376,1217,1223,1223,1217,508
20240326,130700,118814134,1220,1220,1220,1220,201
20240326,130600,118568914,1223,1223,1223,1223,0
20240326,130500,118568914,1223,1223,1223,1223,0
20240326,130400,118568914,1223,1223,1223,1223,0
20240326,130300,118568914,1223,1223,1223,1223,5
20240326,130200,118562799,1224,1224,1224,1224,0
20240326,130100,118562799,1224,1224,1224,1224,0
20240326,130000,118562799,1224,1224,1224,1224,0
20240326,125900,118562799,1224,1224,1224,1224,0
20240326,125800,118562799,1224,1224,1224,1224,0
20240326,125700,118562799,1224,1224,1224,1224,0
20240326,125600,118562799,1224,1219,1224,1218,807
20240326,125500,117579817,1225,1225,1225,1225,0
20240326,125400,117579817,1225,1225,1225,1225,0
20240326,125300,117579817,1225,1225,1225,1225,0
20240326,125200,117579817,1225,1225,1225,1225,0
20240326,125100,117579817,1225,1225,1225,1225,0
20240326,125000,117579817,1225,1225,1225,1225,0
20240326,124900,117579817,1225,1225,1225,1225,0
20240326,124800,117579817,1225,1219,1225,1219,408
20240326,124700,117082453,1225,1225,1225,1225,0
20240326,124600,117082453,1225,1225,1225,1225,0
20240326,124500,117082453,1225,1225,1225,1225,127
20240326,124400,116926878,1225,1225,1225,1225,892
20240326,124300,115834178,1225,1225,1225,1225,1018
20240326,124200,114587128,1225,1225,1225,1225,0
20240326,124100,114587128,1225,1225,1225,1225,0
20240326,124000,114587128,1225,1219,1225,1219,2
20240326,123900,114584684,1219,1219,1219,1219,0
20240326,123800,114584684,1219,1219,1219,1219,0
20240326,123700,114584684,1219,1219,1219,1219,577
20240326,123600,113881321,1220,1220,1220,1220,0
20240326,123500,113881321,1220,1220,1220,1220,0
20240326,123400,113881321,1220,1220,1220,1220,0
20240326,123300,113881321,1220,1220,1220,1220,0
20240326,123200,113881321,1220,1220,1220,1220,0
20240326,123100,113881321,1220,1220,1220,1220,0
20240326,123000,113881321,1220,1220,1220,1220,5
20240326,122900,113875221,1220,1220,1220,1220,517
20240326,122800,113244481,1225,1225,1225,1225,10
20240326,122700,113232231,1225,1225,1225,1225,1
20240326,122600,113231006,1220,1220,1220,1220,500
20240326,122500,112621006,1225,1225,1225,1225,5
20240326,122400,112614881,1225,1225,1225,1225,0
20240326,122300,112614881,1225,1225,1225,1225,0
20240326,122200,112614881,1225,1225,1225,1225,0
20240326,122100,112614881,1225,1225,1225,1225,0
20240326,122000,112614881,1225,1225,1225,1225,0
20240326,121900,112614881,1225,1220,1225,1220,2
20240326,121800,112612436,1225,1225,1225,1225,0
20240326,121700,112612436,1225,1225,1225,1225,0
20240326,121600,112612436,1225,1225,1225,1225,0
20240326,121500,112612436,1225,1225,1225,1225,0
20240326,121400,112612436,1225,1225,1225,1225,0
20240326,121300,112612436,1225,1225,1225,1225,0
20240326,121200,112612436,1225,1225,1225,1225,0
20240326,121100,112612436,1225,1225,1225,1225,0
20240326,121000,112612436,1225,1220,1225,1220,500
20240326,120900,112001049,1220,1220,1220,1220,0
20240326,120800,112001049,1220,1220,1220,1220,0
20240326,120700,112001049,1220,1220,1220,1220,813
20240326,120600,111009189,1221,1221,1221,1221,146
20240326,120500,110830923,1223,1223,1223,1223,1
20240326,120400,110829700,1221,1221,1221,1221,200
20240326,120300,110585500,1224,1224,1224,1224,0
20240326,120200,110585500,1224,1224,1224,1224,20
20240326,120100,110561020,1225,1225,1225,1225,0
20240326,120000,110561020,1225,1225,1225,1225,0
20240326,115900,110561020,1225,1225,1225,1225,0
20240326,115800,110561020,1225,1225,1225,1225,100
20240326,115700,110438520,1225,1225,1225,1225,0
20240326,115600,110438520,1225,1225,1225,1225,10
20240326,115500,110426270,1226,1226,1226,1226,0
20240326,115400,110426270,1226,1226,1226,1226,0
20240326,115300,110426270,1226,1226,1226,1226,0
20240326,115200,110426270,1226,1226,1226,1226,0
20240326,115100,110426270,1226,1226,1226,1226,0
20240326,115000,110426270,1226,1226,1226,1226,0
20240326,114900,110426270,1226,1226,1226,1226,0
20240326,114800,110426270,1226,1226,1226,1226,0
20240326,114700,110426270,1226,1226,1226,1226,0
20240326,114600,110426270,1226,1226,1226,1226,1
20240326,114500,110425044,1223,1223,1223,1223,0
20240326,114400,110425044,1223,1223,1223,1223,0
20240326,114300,110425044,1223,1223,1223,1223,13
20240326,114200,110409145,1226,1226,1226,1226,0
20240326,114100,110409145,1226,1226,1226,1226,0
20240326,114000,110409145,1226,1226,1226,1226,0
20240326,113900,110409145,1226,1226,1226,1226,0
20240326,113800,110409145,1226,1226,1226,1226,0
20240326,113700,110409145,1226,1226,1226,1226,0
20240326,113600,110409145,1226,1226,1226,1226,0
20240326,113500,110409145,1226,1226,1226,1226,0
20240326,113400,110409145,1226,1226,1226,1226,0
20240326,113300,110409145,1226,1226,1226,1226,0
20240326,113200,110409145,1226,1226,1226,1226,1
20240326,113100,110407919,1226,1226,1226,1226,81
20240326,113000,110308613,1223,1223,1223,1223,0
20240326,112900,110308613,1223,1223,1223,1223,0
20240326,112800,110308613,1223,1223,1223,1223,0
20240326,112700,110308613,1223,1224,1224,1223,420
20240326,112600,109794681,1226,1226,1226,1226,1
20240326,112500,109793455,1226,1226,1226,1226,0
20240326,112400,109793455,1226,1226,1226,1226,0
20240326,112300,109793455,1226,1226,1226,1226,0
20240326,112200,109793455,1226,1226,1226,1226,0
20240326,112100,109793455,1226,1226,1226,1226,0
20240326,112000,109793455,1226,1226,1226,1226,1
20240326,111900,109792229,1224,1224,1224,1224,128
20240326,111800,109635557,1226,1226,1226,1226,50
20240326,111700,109574257,1227,1227,1227,1227,0
20240326,111600,109574257,1227,1227,1227,1227,0
20240326,111500,109574257,1227,1227,1227,1227,0
20240326,111400,109574257,1227,1227,1227,1227,0
20240326,111300,109574257,1227,1227,1227,1227,0
20240326,111200,109574257,1227,1227,1227,1227,0
20240326,111100,109574257,1227,1227,1227,1227,0
20240326,111000,109574257,1227,1227,1227,1227,20
20240326,110900,109549717,1227,1227,1227,1227,1
20240326,110800,109548490,1225,1225,1225,1225,0
20240326,110700,109548490,1225,1225,1225,1225,235
20240326,110600,109260615,1225,1225,1225,1225,265
20240326,110500,108935990,1225,1225,1225,1225,181
20240326,110400,108714265,1225,1225,1225,1225,981
20240326,110300,107512540,1225,1225,1225,1225,0
20240326,110200,107512540,1225,1225,1225,1225,0
20240326,110100,107512540,1225,1228,1228,1225,39
20240326,110000,107464705,1228,1228,1228,1228,0
20240326,105900,107464705,1228,1228,1228,1228,0
20240326,105800,107464705,1228,1218,1228,1218,9000
20240326,105700,96451269,1218,1218,1218,1217,77
20240326,105600,96357533,1218,1218,1218,1218,0
20240326,105500,96357533,1218,1218,1218,1218,0
20240326,105400,96357533,1218,1219,1219,1218,505
20240326,105300,95742432,1221,1221,1221,1221,0
20240326,105200,95742432,1221,1221,1221,1221,1
20240326,105100,95741211,1219,1219,1219,1219,1
20240326,105000,95739992,1221,1221,1221,1221,3
20240326,104900,95736329,1221,1221,1221,1221,1
20240326,104800,95735108,1218,1218,1218,1218,5
20240326,104700,95729018,1222,1222,1222,1222,0
20240326,104600,95729018,1222,1219,1222,1219,896
20240326,104500,94636791,1219,1219,1219,1219,3
20240326,104400,94633134,1224,1224,1224,1224,0
20240326,104300,94633134,1224,1224,1224,1224,10
20240326,104200,94620894,1224,1224,1224,1224,0
20240326,104100,94620894,1224,1224,1224,1224,0
20240326,104000,94620894,1224,1224,1224,1224,30
20240326,103900,94584174,1226,1226,1226,1226,0
20240326,103800,94584174,1226,1226,1226,1226,0
20240326,103700,94584174,1226,1226,1226,1226,0
20240326,103600,94584174,1226,1226,1226,1226,0
20240326,103500,94584174,1226,1226,1226,1226,0
20240326,103400,94584174,1226,1226,1226,1226,0
20240326,103300,94584174,1226,1226,1226,1226,0
20240326,103200,94584174,1226,1226,1226,1226,0
20240326,103100,94584174,1226,1226,1226,1226,0
20240326,103000,94584174,1226,1226,1226,1226,1
20240326,102900,94582948,1218,1218,1218,1218,0
20240326,102800,94582948,1218,1218,1218,1218,13
20240326,102700,94567114,1218,1221,1221,1218,10
20240326,102600,94554931,1218,1226,1227,1218,5005
20240326,102500,88453496,1222,1222,1222,1222,282
20240326,102400,88108892,1227,1227,1227,1227,0
20240326,102300,88108892,1227,1227,1227,1227,0
20240326,102200,88108892,1227,1227,1227,1227,1
20240326,102100,88107665,1220,1225,1225,1220,5000
20240326,102000,82007162,1228,1228,1228,1228,0
20240326,101900,82007162,1228,1228,1228,1228,200
20240326,101800,81761562,1228,1228,1228,1228,0
20240326,101700,81761562,1228,1228,1228,1228,0
20240326,101600,81761562,1228,1228,1228,1228,0
20240326,101500,81761562,1228,1228,1228,1228,1
20240326,101400,81760334,1228,1228,1228,1228,0
20240326,101300,81760334,1228,1228,1228,1228,0
20240326,101200,81760334,1228,1227,1228,1227,35
20240326,101100,81717384,1230,1230,1230,1230,0
20240326,101000,81717384,1230,1230,1230,1230,0
20240326,100900,81717384,1230,1230,1230,1230,67
20240326,100800,81634974,1230,1229,1230,1229,5008
20240326,100700,75475428,1229,1229,1229,1229,300
20240326,100600,75106728,1231,1226,1231,1226,10
20240326,100500,75094433,1225,1223,1225,1223,2471
20240326,100400,72069498,1220,1220,1220,1220,40
20240326,100300,72020698,1223,1223,1223,1223,50
20240326,100200,71959548,1223,1223,1223,1223,1
20240326,100100,71958325,1223,1223,1223,1223,0
20240326,100000,71958325,1223,1223,1223,1223,13
20240326,095900,71942426,1220,1223,1223,1220,40
20240326,095800,71893596,1223,1220,1223,1220,65
20240326,095700,71814236,1223,1223,1223,1223,0
20240326,095600,71814236,1223,1223,1223,1223,10
20240326,095500,71802006,1223,1223,1223,1223,0
20240326,095400,71802006,1223,1223,1223,1223,0
20240326,095300,71802006,1223,1223,1223,1223,6
20240326,095200,71794668,1218,1218,1218,1218,30
20240326,095100,71758128,1223,1223,1223,1223,5
20240326,095000,71752013,1223,1223,1223,1223,0
20240326,094900,71752013,1223,1223,1223,1223,58
20240326,094800,71681079,1223,1223,1223,1223,11
20240326,094700,71667626,1224,1224,1224,1224,82
20240326,094600,71567258,1223,1223,1223,1223,102
20240326,094500,71442512,1223,1218,1224,1218,14245
20240326,094400,54038291,1218,1217,1218,1217,2536
20240326,094300,50951008,1218,1218,1218,1218,0
20240326,094200,50951008,1218,1218,1218,1218,0
20240326,094100,50951008,1218,1210,1218,1210,332
20240326,094000,50549280,1218,1218,1218,1218,15
20240326,093900,50531010,1218,1218,1218,1218,20
20240326,093800,50506650,1218,1218,1218,1218,5
20240326,093700,50500560,1208,1219,1219,1208,30031
20240326,093600,14169263,1219,1217,1219,1217,758
20240326,093500,13246625,1217,1217,1217,1217,0
20240326,093400,13246625,1217,1217,1217,1217,1
20240326,093300,13245408,1213,1215,1215,1213,1000
20240326,093200,12032308,1217,1217,1217,1217,0
20240326,093100,12032308,1217,1217,1217,1217,0
20240326,093000,12032308,1217,1217,1217,1217,0
20240326,092900,12032308,1217,1217,1217,1217,5
20240326,092800,12026223,1217,1217,1217,1217,200
20240326,092700,11782823,1217,1217,1217,1217,1
20240326,092600,11781606,1212,1212,1212,1212,1000
20240326,092500,10569606,1218,1218,1218,1218,0
20240326,092400,10569606,1218,1218,1218,1218,0
20240326,092300,10569606,1218,1218,1218,1218,1
20240326,092200,10568388,1212,1212,1212,1212,6
20240326,092100,10561116,1220,1220,1220,1220,0
20240326,092000,10561116,1220,1220,1220,1220,0
20240326,091900,10561116,1220,1220,1220,1220,0
20240326,091800,10561116,1220,1220,1220,1220,0
20240326,091700,10561116,1220,1220,1220,1220,0
20240326,091600,10561116,1220,1220,1220,1220,0
20240326,091500,10561116,1220,1220,1220,1220,0
20240326,091400,10561116,1220,1213,1220,1213,26
20240326,091300,10529571,1213,1212,1213,1212,1200
20240326,091200,9073973,1211,1219,1219,1211,3483
20240326,091100,4853195,1219,1219,1219,1219,0
20240326,091000,4853195,1219,1219,1219,1219,200
20240326,090900,4609395,1221,1221,1221,1221,0
20240326,090800,4609395,1221,1221,1221,1221,100
20240326,090700,4487295,1224,1224,1224,1224,0
20240326,090600,4487295,1224,1224,1224,1224,0
20240326,090500,4487295,1224,1224,1224,1224,0
20240326,090400,4487295,1224,1218,1225,1218,983
20240326,090300,3289448,1210,1210,1210,1210,0
20240326,090200,3289448,1210,1217,1217,1210,355
20240326,090100,2859863,1217,1217,1217,1217,0
20240326,090000,2859863,1217,1218,1218,1217,2348