stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,193100,276685060,3225,3225,3225,3225,1861
20240313,193000,276685060,3225,3225,3225,3225,0
20240313,192900,276685060,3225,3225,3225,3225,0
20240313,192800,276685060,3225,3225,3225,3225,0
20240313,192700,276685060,3225,3225,3225,3225,0
20240313,192600,276685060,3225,3225,3225,3225,0
20240313,192500,276685060,3225,3225,3225,3225,0
20240313,192400,276685060,3225,3225,3225,3225,0
20240313,192300,276685060,3225,3225,3225,3225,0
20240313,192200,276685060,3225,3225,3225,3225,0
20240313,192100,276685060,3225,3225,3225,3225,0
20240313,192000,276685060,3225,3225,3225,3225,0
20240313,191900,276685060,3225,3225,3225,3225,0
20240313,191800,276685060,3225,3225,3225,3225,0
20240313,191700,276685060,3225,3225,3225,3225,0
20240313,191600,276685060,3225,3225,3225,3225,0
20240313,191500,276685060,3225,3225,3225,3225,0
20240313,191400,276685060,3225,3225,3225,3225,0
20240313,191300,276685060,3225,3225,3225,3225,0
20240313,191200,276685060,3225,3225,3225,3225,0
20240313,191100,276685060,3225,3225,3225,3225,0
20240313,191000,276685060,3225,3225,3225,3225,0
20240313,190900,276685060,3225,3225,3225,3225,0
20240313,190800,276685060,3225,3225,3225,3225,0
20240313,190700,276685060,3225,3225,3225,3225,0
20240313,190600,276685060,3225,3225,3225,3225,0
20240313,190500,276685060,3225,3225,3225,3225,0
20240313,190400,276685060,3225,3225,3225,3225,0
20240313,190300,276685060,3225,3225,3225,3225,0
20240313,190200,276685060,3225,3225,3225,3225,0
20240313,190100,276685060,3225,3225,3225,3225,1861
20240313,190000,276685060,3225,3225,3225,3225,0
20240313,185900,276685060,3225,3225,3225,3225,0
20240313,185800,276685060,3225,3225,3225,3225,0
20240313,185700,276685060,3225,3225,3225,3225,0
20240313,185600,276685060,3225,3225,3225,3225,0
20240313,185500,276685060,3225,3225,3225,3225,0
20240313,185400,276685060,3225,3225,3225,3225,0
20240313,185300,276685060,3225,3225,3225,3225,0
20240313,185200,276685060,3225,3225,3225,3225,0
20240313,185100,276685060,3225,3225,3225,3225,0
20240313,185000,276685060,3225,3225,3225,3225,0
20240313,184900,276685060,3225,3225,3225,3225,0
20240313,184800,276685060,3225,3225,3225,3225,0
20240313,184700,276685060,3225,3225,3225,3225,0
20240313,184600,276685060,3225,3225,3225,3225,0
20240313,184500,276685060,3225,3225,3225,3225,0
20240313,184400,276685060,3225,3225,3225,3225,0
20240313,184300,276685060,3225,3225,3225,3225,0
20240313,184200,276685060,3225,3225,3225,3225,0
20240313,184100,276685060,3225,3225,3225,3225,0
20240313,184000,276685060,3225,3225,3225,3225,0
20240313,183900,276685060,3225,3225,3225,3225,0
20240313,183800,276685060,3225,3225,3225,3225,0
20240313,183700,276685060,3225,3225,3225,3225,0
20240313,183600,276685060,3225,3225,3225,3225,0
20240313,183500,276685060,3225,3225,3225,3225,0
20240313,183400,276685060,3225,3225,3225,3225,0
20240313,183300,276685060,3225,3225,3225,3225,0
20240313,183200,276685060,3225,3225,3225,3225,0
20240313,183100,276685060,3225,3225,3225,3225,1861
20240313,183000,276685060,3225,3225,3225,3225,0
20240313,182900,276685060,3225,3225,3225,3225,0
20240313,182800,276685060,3225,3225,3225,3225,0
20240313,182700,276685060,3225,3225,3225,3225,0
20240313,182600,276685060,3225,3225,3225,3225,0
20240313,182500,276685060,3225,3225,3225,3225,0
20240313,182400,276685060,3225,3225,3225,3225,0
20240313,182300,276685060,3225,3225,3225,3225,0
20240313,182200,276685060,3225,3225,3225,3225,0
20240313,182100,276685060,3225,3225,3225,3225,0
20240313,182000,276685060,3225,3225,3225,3225,0
20240313,181900,276685060,3225,3225,3225,3225,0
20240313,181800,276685060,3225,3225,3225,3225,0
20240313,181700,276685060,3225,3225,3225,3225,0
20240313,181600,276685060,3225,3225,3225,3225,0
20240313,181500,276685060,3225,3225,3225,3225,0
20240313,181400,276685060,3225,3225,3225,3225,0
20240313,181300,276685060,3225,3225,3225,3225,0
20240313,181200,276685060,3225,3225,3225,3225,0
20240313,181100,276685060,3225,3225,3225,3225,0
20240313,181000,276685060,3225,3225,3225,3225,0
20240313,180900,276685060,3225,3225,3225,3225,0
20240313,180800,276685060,3225,3225,3225,3225,0
20240313,180700,276685060,3225,3225,3225,3225,0
20240313,180600,276685060,3225,3225,3225,3225,0
20240313,180500,276685060,3225,3225,3225,3225,0
20240313,180400,276685060,3225,3225,3225,3225,0
20240313,180300,276685060,3225,3225,3225,3225,0
20240313,180200,276685060,3225,3225,3225,3225,0
20240313,180100,276685060,3225,3225,3225,3225,1861
20240313,180000,276685060,3225,3225,3225,3225,0
20240313,175900,276685060,3225,3225,3225,3225,0
20240313,175800,276685060,3225,3225,3225,3225,0
20240313,175700,276685060,3225,3225,3225,3225,0
20240313,175600,276685060,3225,3225,3225,3225,0
20240313,175500,276685060,3225,3225,3225,3225,0
20240313,175400,276685060,3225,3225,3225,3225,0
20240313,175300,276685060,3225,3225,3225,3225,0
20240313,175200,276685060,3225,3225,3225,3225,0
20240313,175100,276685060,3225,3225,3225,3225,0
20240313,175000,276685060,3225,3225,3225,3225,0
20240313,174900,276685060,3225,3225,3225,3225,0
20240313,174800,276685060,3225,3225,3225,3225,0
20240313,174700,276685060,3225,3225,3225,3225,0
20240313,174600,276685060,3225,3225,3225,3225,0
20240313,174500,276685060,3225,3225,3225,3225,0
20240313,174400,276685060,3225,3225,3225,3225,0
20240313,174300,276685060,3225,3225,3225,3225,0
20240313,174200,276685060,3225,3225,3225,3225,0
20240313,174100,276685060,3225,3225,3225,3225,0
20240313,174000,276685060,3225,3225,3225,3225,0
20240313,173900,276685060,3225,3225,3225,3225,0
20240313,173800,276685060,3225,3225,3225,3225,0
20240313,173700,276685060,3225,3225,3225,3225,0
20240313,173600,276685060,3225,3225,3225,3225,0
20240313,173500,276685060,3225,3225,3225,3225,0
20240313,173400,276685060,3225,3225,3225,3225,0
20240313,173300,276685060,3225,3225,3225,3225,0
20240313,173200,276685060,3225,3225,3225,3225,0
20240313,173100,276685060,3225,3225,3225,3225,1861
20240313,173000,276685060,3225,3225,3225,3225,0
20240313,172900,276685060,3225,3225,3225,3225,0
20240313,172800,276685060,3225,3225,3225,3225,0
20240313,172700,276685060,3225,3225,3225,3225,0
20240313,172600,276685060,3225,3225,3225,3225,0
20240313,172500,276685060,3225,3225,3225,3225,0
20240313,172400,276685060,3225,3225,3225,3225,0
20240313,172300,276685060,3225,3225,3225,3225,0
20240313,172200,276685060,3225,3225,3225,3225,0
20240313,172100,276685060,3225,3225,3225,3225,0
20240313,172000,276685060,3225,3225,3225,3225,0
20240313,171900,276685060,3225,3225,3225,3225,0
20240313,171800,276685060,3225,3225,3225,3225,0
20240313,171700,276685060,3225,3225,3225,3225,0
20240313,171600,276685060,3225,3225,3225,3225,0
20240313,171500,276685060,3225,3225,3225,3225,0
20240313,171400,276685060,3225,3225,3225,3225,0
20240313,171300,276685060,3225,3225,3225,3225,0
20240313,171200,276685060,3225,3225,3225,3225,0
20240313,171100,276685060,3225,3225,3225,3225,0
20240313,171000,276685060,3225,3225,3225,3225,0
20240313,170900,276685060,3225,3225,3225,3225,0
20240313,170800,276685060,3225,3225,3225,3225,0
20240313,170700,276685060,3225,3225,3225,3225,0
20240313,170600,276685060,3225,3225,3225,3225,0
20240313,170500,276685060,3225,3225,3225,3225,0
20240313,170400,276685060,3225,3225,3225,3225,0
20240313,170300,276685060,3225,3225,3225,3225,0
20240313,170200,276685060,3225,3225,3225,3225,0
20240313,170100,276685060,3225,3225,3225,3225,1861
20240313,170000,276685060,3225,3225,3225,3225,0
20240313,165900,276685060,3225,3225,3225,3225,0
20240313,165800,276685060,3225,3225,3225,3225,0
20240313,165700,276685060,3225,3225,3225,3225,0
20240313,165600,276685060,3225,3225,3225,3225,0
20240313,165500,276685060,3225,3225,3225,3225,0
20240313,165400,276685060,3225,3225,3225,3225,0
20240313,165300,276685060,3225,3225,3225,3225,0
20240313,165200,276685060,3225,3225,3225,3225,0
20240313,165100,276685060,3225,3225,3225,3225,0
20240313,165000,276685060,3225,3225,3225,3225,0
20240313,164900,276685060,3225,3225,3225,3225,0
20240313,164800,276685060,3225,3225,3225,3225,0
20240313,164700,276685060,3225,3225,3225,3225,0
20240313,164600,276685060,3225,3225,3225,3225,0
20240313,164500,276685060,3225,3225,3225,3225,0
20240313,164400,276685060,3225,3225,3225,3225,0
20240313,164300,276685060,3225,3225,3225,3225,0
20240313,164200,276685060,3225,3225,3225,3225,0
20240313,164100,276685060,3225,3225,3225,3225,0
20240313,164000,276685060,3225,3225,3225,3225,0
20240313,163900,276685060,3225,3225,3225,3225,0
20240313,163800,276685060,3225,3225,3225,3225,0
20240313,163700,276685060,3225,3225,3225,3225,0
20240313,163600,276685060,3225,3225,3225,3225,0
20240313,163500,276685060,3225,3225,3225,3225,0
20240313,163400,276685060,3225,3225,3225,3225,0
20240313,163300,276685060,3225,3225,3225,3225,0
20240313,163200,276685060,3225,3225,3225,3225,0
20240313,163100,276685060,3225,3225,3225,3225,1861
20240313,163000,276685060,3225,3225,3225,3225,0
20240313,162900,276685060,3225,3225,3225,3225,0
20240313,162800,276685060,3225,3225,3225,3225,0
20240313,162700,276685060,3225,3225,3225,3225,0
20240313,162600,276685060,3225,3225,3225,3225,0
20240313,162500,276685060,3225,3225,3225,3225,0
20240313,162400,276685060,3225,3225,3225,3225,0
20240313,162300,276685060,3225,3225,3225,3225,0
20240313,162200,276685060,3225,3225,3225,3225,0
20240313,162100,276685060,3225,3225,3225,3225,0
20240313,162000,276685060,3225,3225,3225,3225,0
20240313,161900,276685060,3225,3225,3225,3225,0
20240313,161800,276685060,3225,3225,3225,3225,0
20240313,161700,276685060,3225,3225,3225,3225,0
20240313,161600,276685060,3225,3225,3225,3225,0
20240313,161500,276685060,3225,3225,3225,3225,0
20240313,161400,276685060,3225,3225,3225,3225,0
20240313,161300,276685060,3225,3225,3225,3225,0
20240313,161200,276685060,3225,3225,3225,3225,0
20240313,161100,276685060,3225,3225,3225,3225,0
20240313,161000,276685060,3225,3225,3225,3225,0
20240313,160900,276685060,3225,3225,3225,3225,0
20240313,160800,276685060,3225,3225,3225,3225,0
20240313,160700,276685060,3225,3225,3225,3225,0
20240313,160600,276685060,3225,3225,3225,3225,0
20240313,160500,276685060,3225,3225,3225,3225,0
20240313,160400,276685060,3225,3225,3225,3225,0
20240313,160300,276685060,3225,3225,3225,3225,0
20240313,160200,276685060,3225,3225,3225,3225,0
20240313,160100,276685060,3225,3225,3225,3225,1861
20240313,160000,276685060,3225,3225,3225,3225,0
20240313,155900,276685060,3225,3225,3225,3225,0
20240313,155800,276685060,3225,3225,3225,3225,0
20240313,155700,276685060,3225,3225,3225,3225,0
20240313,155600,276685060,3225,3225,3225,3225,0
20240313,155500,276685060,3225,3225,3225,3225,0
20240313,155400,276685060,3225,3225,3225,3225,0
20240313,155300,276685060,3225,3225,3225,3225,0
20240313,155200,276685060,3225,3225,3225,3225,0
20240313,155100,276685060,3225,3225,3225,3225,0
20240313,155000,276685060,3225,3225,3225,3225,0
20240313,154900,276685060,3225,3225,3225,3225,0
20240313,154800,276685060,3225,3225,3225,3225,0
20240313,154700,276685060,3225,3225,3225,3225,0
20240313,154600,276685060,3225,3225,3225,3225,0
20240313,154500,276685060,3225,3225,3225,3225,0
20240313,154400,276685060,3225,3225,3225,3225,0
20240313,154300,276685060,3225,3225,3225,3225,0
20240313,154200,276685060,3225,3225,3225,3225,0
20240313,154100,276685060,3225,3225,3225,3225,0
20240313,154000,276685060,3225,3225,3225,3225,0
20240313,153900,276685060,3225,3225,3225,3225,0
20240313,153800,276685060,3225,3225,3225,3225,0
20240313,153700,276685060,3225,3225,3225,3225,0
20240313,153600,276685060,3225,3225,3225,3225,0
20240313,153500,276685060,3225,3225,3225,3225,0
20240313,153400,276685060,3225,3225,3225,3225,0
20240313,153300,276685060,3225,3225,3225,3225,0
20240313,153200,276685060,3225,3225,3225,3225,0
20240313,153100,276685060,3225,3225,3225,3225,1861
20240313,153000,276685060,3225,3225,3225,3225,1861
20240313,152900,270683335,3225,3225,3225,3225,0
20240313,152800,270683335,3225,3225,3225,3225,0
20240313,152700,270683335,3225,3225,3225,3225,0
20240313,152600,270683335,3225,3225,3225,3225,0
20240313,152500,270683335,3225,3225,3225,3225,0
20240313,152400,270683335,3225,3225,3225,3225,0
20240313,152300,270683335,3225,3225,3225,3225,0
20240313,152200,270683335,3225,3225,3225,3225,0
20240313,152100,270683335,3225,3225,3225,3225,0
20240313,152000,270683335,3225,3225,3225,3225,0
20240313,151900,270683335,3225,3220,3225,3215,48
20240313,151800,270528645,3215,3215,3225,3215,37
20240313,151700,270409400,3225,3215,3225,3215,14
20240313,151600,270364260,3225,3210,3225,3210,13
20240313,151500,270322395,3225,3225,3225,3225,0
20240313,151400,270322395,3225,3210,3225,3210,1018
20240313,151300,267054370,3225,3225,3225,3225,0
20240313,151200,267054370,3225,3225,3225,3225,12
20240313,151100,267015670,3220,3220,3220,3220,12
20240313,151000,266977030,3220,3220,3220,3220,3
20240313,150900,266967370,3225,3225,3225,3225,0
20240313,150800,266967370,3225,3225,3225,3225,20
20240313,150700,266902870,3225,3225,3225,3225,0
20240313,150600,266902870,3225,3225,3225,3225,0
20240313,150500,266902870,3225,3225,3225,3225,15
20240313,150400,266854495,3225,3225,3225,3225,620
20240313,150300,264854995,3225,3225,3225,3225,0
20240313,150200,264854995,3225,3225,3225,3225,0
20240313,150100,264854995,3225,3215,3225,3215,16
20240313,150000,264803415,3225,3215,3225,3215,25
20240313,145900,264722910,3215,3225,3225,3215,12
20240313,145800,264684260,3225,3225,3225,3225,0
20240313,145700,264684260,3225,3220,3225,3220,1013
20240313,145600,261422335,3230,3225,3230,3225,581
20240313,145500,259548475,3220,3210,3220,3210,13544
20240313,145400,216015390,3205,3205,3205,3205,5743
20240313,145300,197609075,3205,3205,3205,3205,200
20240313,145200,196968075,3205,3205,3205,3205,12
20240313,145100,196929615,3200,3200,3200,3200,0
20240313,145000,196929615,3200,3200,3200,3200,22
20240313,144900,196859215,3205,3205,3205,3205,0
20240313,144800,196859215,3205,3205,3205,3205,0
20240313,144700,196859215,3205,3205,3205,3205,12
20240313,144600,196820755,3200,3200,3200,3200,750
20240313,144500,194420755,3200,3200,3200,3200,800
20240313,144400,191860755,3200,3205,3205,3200,1010
20240313,144300,188628705,3205,3205,3205,3205,0
20240313,144200,188628705,3205,3205,3205,3205,0
20240313,144100,188628705,3205,3205,3205,3205,11
20240313,144000,188593450,3200,3200,3200,3200,533
20240313,143900,186887850,3200,3200,3200,3200,0
20240313,143800,186887850,3200,3200,3200,3200,1437
20240313,143700,182289450,3200,3200,3200,3200,0
20240313,143600,182289450,3200,3200,3200,3200,0
20240313,143500,182289450,3200,3200,3200,3200,0
20240313,143400,182289450,3200,3200,3200,3200,0
20240313,143300,182289450,3200,3200,3200,3200,0
20240313,143200,182289450,3200,3200,3200,3200,0
20240313,143100,182289450,3200,3200,3200,3200,0
20240313,143000,182289450,3200,3200,3200,3200,0
20240313,142900,182289450,3200,3200,3200,3200,0
20240313,142800,182289450,3200,3200,3200,3200,0
20240313,142700,182289450,3200,3200,3200,3200,0
20240313,142600,182289450,3200,3200,3200,3200,0
20240313,142500,182289450,3200,3200,3200,3200,0
20240313,142400,182289450,3200,3200,3200,3200,0
20240313,142300,182289450,3200,3200,3200,3200,0
20240313,142200,182289450,3200,3200,3200,3200,11
20240313,142100,182254250,3185,3185,3185,3185,0
20240313,142000,182254250,3185,3185,3185,3185,6
20240313,141900,182235140,3200,3200,3200,3200,0
20240313,141800,182235140,3200,3200,3200,3200,0
20240313,141700,182235140,3200,3200,3200,3200,1
20240313,141600,182231940,3200,3200,3200,3200,0
20240313,141500,182231940,3200,3200,3200,3200,0
20240313,141400,182231940,3200,3200,3200,3200,0
20240313,141300,182231940,3200,3200,3200,3200,0
20240313,141200,182231940,3200,3200,3200,3200,0
20240313,141100,182231940,3200,3200,3200,3200,10
20240313,141000,182199940,3200,3200,3200,3200,0
20240313,140900,182199940,3200,3200,3200,3200,0
20240313,140800,182199940,3200,3200,3200,3200,0
20240313,140700,182199940,3200,3200,3200,3200,0
20240313,140600,182199940,3200,3200,3200,3200,0
20240313,140500,182199940,3200,3200,3200,3200,0
20240313,140400,182199940,3200,3200,3200,3200,0
20240313,140300,182199940,3200,3180,3200,3180,20
20240313,140200,182136120,3200,3200,3200,3200,0
20240313,140100,182136120,3200,3200,3200,3200,0
20240313,140000,182136120,3200,3200,3200,3200,0
20240313,135900,182136120,3200,3200,3200,3200,629
20240313,135800,180123320,3200,3200,3200,3200,0
20240313,135700,180123320,3200,3200,3200,3200,0
20240313,135600,180123320,3200,3200,3200,3200,0
20240313,135500,180123320,3200,3200,3200,3200,11
20240313,135400,180088120,3175,3190,3190,3175,6000
20240313,135300,160995660,3205,3205,3205,3205,12
20240313,135200,160957200,3190,3190,3190,3190,0
20240313,135100,160957200,3190,3200,3200,3190,6924
20240313,135000,138814290,3205,3205,3205,3205,1
20240313,134900,138811085,3210,3210,3210,3210,0
20240313,134800,138811085,3210,3210,3210,3210,0
20240313,134700,138811085,3210,3210,3210,3210,0
20240313,134600,138811085,3210,3210,3210,3210,0
20240313,134500,138811085,3210,3210,3210,3210,0
20240313,134400,138811085,3210,3210,3210,3210,0
20240313,134300,138811085,3210,3210,3210,3210,80
20240313,134200,138554285,3210,3210,3210,3210,0
20240313,134100,138554285,3210,3210,3210,3210,0
20240313,134000,138554285,3210,3210,3210,3210,0
20240313,133900,138554285,3210,3210,3210,3210,0
20240313,133800,138554285,3210,3210,3210,3210,0
20240313,133700,138554285,3210,3210,3210,3210,35
20240313,133600,138441935,3210,3210,3210,3210,0
20240313,133500,138441935,3210,3210,3210,3210,0
20240313,133400,138441935,3210,3210,3210,3210,11
20240313,133300,138406625,3200,3200,3200,3200,0
20240313,133200,138406625,3200,3200,3200,3200,0
20240313,133100,138406625,3200,3200,3200,3200,0
20240313,133000,138406625,3200,3200,3200,3200,0
20240313,132900,138406625,3200,3200,3200,3200,0
20240313,132800,138406625,3200,3200,3200,3200,53
20240313,132700,138237025,3210,3210,3210,3210,0
20240313,132600,138237025,3210,3210,3210,3210,0
20240313,132500,138237025,3210,3210,3210,3210,11
20240313,132400,138201715,3200,3200,3200,3200,100
20240313,132300,137881715,3200,3200,3200,3200,0
20240313,132200,137881715,3200,3200,3200,3200,0
20240313,132100,137881715,3200,3200,3200,3200,1
20240313,132000,137878515,3210,3200,3210,3200,158
20240313,131900,137372815,3200,3200,3200,3200,149
20240313,131800,136896015,3210,3210,3210,3210,11
20240313,131700,136860705,3205,3205,3205,3205,6
20240313,131600,136841475,3205,3205,3205,3205,0
20240313,131500,136841475,3205,3205,3205,3205,0
20240313,131400,136841475,3205,3205,3205,3205,1170
20240313,131300,133091625,3200,3200,3200,3200,0
20240313,131200,133091625,3200,3200,3200,3200,0
20240313,131100,133091625,3200,3200,3200,3200,323
20240313,131000,132058025,3205,3205,3205,3205,0
20240313,130900,132058025,3205,3205,3205,3205,0
20240313,130800,132058025,3205,3205,3205,3205,0
20240313,130700,132058025,3205,3205,3205,3205,0
20240313,130600,132058025,3205,3205,3205,3205,0
20240313,130500,132058025,3205,3205,3205,3205,0
20240313,130400,132058025,3205,3205,3205,3205,0
20240313,130300,132058025,3205,3205,3205,3205,0
20240313,130200,132058025,3205,3205,3205,3205,0
20240313,130100,132058025,3205,3205,3205,3205,0
20240313,130000,132058025,3205,3205,3205,3205,0
20240313,125900,132058025,3205,3205,3205,3205,0
20240313,125800,132058025,3205,3205,3205,3205,0
20240313,125700,132058025,3205,3205,3205,3205,0
20240313,125600,132058025,3205,3205,3205,3205,0
20240313,125500,132058025,3205,3205,3205,3205,0
20240313,125400,132058025,3205,3205,3205,3205,0
20240313,125300,132058025,3205,3205,3205,3205,0
20240313,125200,132058025,3205,3205,3205,3205,0
20240313,125100,132058025,3205,3205,3205,3205,0
20240313,125000,132058025,3205,3205,3205,3205,0
20240313,124900,132058025,3205,3205,3205,3205,0
20240313,124800,132058025,3205,3205,3205,3205,0
20240313,124700,132058025,3205,3205,3205,3205,10
20240313,124600,132025975,3205,3205,3205,3205,0
20240313,124500,132025975,3205,3205,3205,3205,0
20240313,124400,132025975,3205,3205,3205,3205,1
20240313,124300,132022770,3210,3210,3210,3210,0
20240313,124200,132022770,3210,3210,3210,3210,0
20240313,124100,132022770,3210,3210,3210,3210,2
20240313,124000,132016350,3200,3200,3200,3200,0
20240313,123900,132016350,3200,3200,3200,3200,0
20240313,123800,132016350,3200,3200,3200,3200,0
20240313,123700,132016350,3200,3200,3200,3200,705
20240313,123600,129760350,3210,3210,3210,3210,40
20240313,123500,129631950,3210,3210,3210,3210,156
20240313,123400,129131190,3210,3210,3210,3210,0
20240313,123300,129131190,3210,3210,3210,3210,0
20240313,123200,129131190,3210,3210,3210,3210,0
20240313,123100,129131190,3210,3210,3210,3210,0
20240313,123000,129131190,3210,3210,3210,3210,3
20240313,122900,129121560,3195,3195,3195,3195,1
20240313,122800,129118365,3210,3210,3210,3210,11
20240313,122700,129083055,3195,3195,3195,3195,1
20240313,122600,129079860,3195,3195,3195,3195,0
20240313,122500,129079860,3195,3195,3195,3195,102
20240313,122400,128753970,3205,3205,3205,3205,0
20240313,122300,128753970,3205,3205,3205,3205,16
20240313,122200,128702690,3210,3210,3210,3210,0
20240313,122100,128702690,3210,3210,3210,3210,0
20240313,122000,128702690,3210,3210,3210,3210,0
20240313,121900,128702690,3210,3195,3210,3190,134
20240313,121800,128274720,3195,3195,3195,3195,0
20240313,121700,128274720,3195,3195,3195,3195,0
20240313,121600,128274720,3195,3195,3195,3195,0
20240313,121500,128274720,3195,3195,3195,3195,3333
20240313,121400,117625785,3195,3195,3195,3195,503
20240313,121300,116018700,3195,3195,3195,3195,0
20240313,121200,116018700,3195,3195,3195,3195,2
20240313,121100,116012310,3195,3195,3195,3195,0
20240313,121000,116012310,3195,3195,3195,3195,0
20240313,120900,116012310,3195,3195,3195,3195,0
20240313,120800,116012310,3195,3195,3195,3195,0
20240313,120700,116012310,3195,3195,3195,3195,0
20240313,120600,116012310,3195,3195,3195,3195,0
20240313,120500,116012310,3195,3195,3195,3195,0
20240313,120400,116012310,3195,3195,3195,3195,0
20240313,120300,116012310,3195,3195,3195,3195,0
20240313,120200,116012310,3195,3195,3195,3195,464
20240313,120100,114529830,3210,3210,3210,3210,0
20240313,120000,114529830,3210,3210,3210,3210,0
20240313,115900,114529830,3210,3210,3210,3210,0
20240313,115800,114529830,3210,3210,3210,3210,0
20240313,115700,114529830,3210,3210,3210,3210,0
20240313,115600,114529830,3210,3210,3210,3210,0
20240313,115500,114529830,3210,3210,3210,3210,0
20240313,115400,114529830,3210,3210,3210,3210,150
20240313,115300,114048330,3200,3200,3200,3200,0
20240313,115200,114048330,3200,3200,3200,3200,0
20240313,115100,114048330,3200,3200,3200,3200,0
20240313,115000,114048330,3200,3200,3200,3200,0
20240313,114900,114048330,3200,3200,3200,3200,0
20240313,114800,114048330,3200,3200,3200,3200,0
20240313,114700,114048330,3200,3200,3200,3200,0
20240313,114600,114048330,3200,3200,3200,3200,0
20240313,114500,114048330,3200,3200,3200,3200,0
20240313,114400,114048330,3200,3200,3200,3200,0
20240313,114300,114048330,3200,3200,3200,3200,1303
20240313,114200,109878730,3210,3210,3210,3210,0
20240313,114100,109878730,3210,3210,3210,3210,1
20240313,114000,109875520,3210,3210,3210,3210,0
20240313,113900,109875520,3210,3210,3210,3210,0
20240313,113800,109875520,3210,3210,3210,3210,0
20240313,113700,109875520,3210,3210,3210,3210,6
20240313,113600,109856260,3210,3210,3210,3210,0
20240313,113500,109856260,3210,3210,3210,3210,0
20240313,113400,109856260,3210,3210,3210,3210,0
20240313,113300,109856260,3210,3210,3210,3210,0
20240313,113200,109856260,3210,3210,3210,3210,0
20240313,113100,109856260,3210,3210,3210,3210,100
20240313,113000,109535260,3200,3200,3200,3200,0
20240313,112900,109535260,3200,3200,3200,3200,0
20240313,112800,109535260,3200,3205,3205,3200,200
20240313,112700,108894505,3210,3210,3210,3210,0
20240313,112600,108894505,3210,3210,3210,3210,0
20240313,112500,108894505,3210,3210,3210,3210,0
20240313,112400,108894505,3210,3210,3210,3210,0
20240313,112300,108894505,3210,3210,3210,3210,0
20240313,112200,108894505,3210,3210,3210,3210,0
20240313,112100,108894505,3210,3210,3210,3210,0
20240313,112000,108894505,3210,3210,3210,3210,0
20240313,111900,108894505,3210,3210,3210,3210,0
20240313,111800,108894505,3210,3210,3210,3210,0
20240313,111700,108894505,3210,3210,3210,3210,0
20240313,111600,108894505,3210,3210,3210,3210,0
20240313,111500,108894505,3210,3210,3210,3210,0
20240313,111400,108894505,3210,3210,3210,3210,12
20240313,111300,108855985,3205,3205,3205,3205,0
20240313,111200,108855985,3205,3205,3205,3205,0
20240313,111100,108855985,3205,3205,3205,3205,0
20240313,111000,108855985,3205,3205,3205,3205,0
20240313,110900,108855985,3205,3205,3205,3205,0
20240313,110800,108855985,3205,3205,3205,3205,804
20240313,110700,106279165,3205,3205,3205,3205,0
20240313,110600,106279165,3205,3205,3205,3205,0
20240313,110500,106279165,3205,3205,3205,3205,0
20240313,110400,106279165,3205,3205,3205,3205,0
20240313,110300,106279165,3205,3205,3205,3205,0
20240313,110200,106279165,3205,3205,3205,3205,0
20240313,110100,106279165,3205,3205,3205,3205,0
20240313,110000,106279165,3205,3205,3205,3205,9
20240313,105900,106250320,3205,3205,3205,3205,0
20240313,105800,106250320,3205,3205,3205,3205,0
20240313,105700,106250320,3205,3205,3205,3205,0
20240313,105600,106250320,3205,3205,3205,3205,0
20240313,105500,106250320,3205,3205,3205,3205,50
20240313,105400,106090070,3205,3205,3205,3205,0
20240313,105300,106090070,3205,3205,3205,3205,0
20240313,105200,106090070,3205,3205,3205,3205,0
20240313,105100,106090070,3205,3205,3205,3205,0
20240313,105000,106090070,3205,3205,3205,3205,0
20240313,104900,106090070,3205,3205,3205,3205,100
20240313,104800,105769570,3205,3205,3205,3205,0
20240313,104700,105769570,3205,3205,3205,3205,0
20240313,104600,105769570,3205,3205,3205,3205,1
20240313,104500,105766365,3200,3200,3200,3200,300
20240313,104400,104806365,3205,3205,3205,3205,0
20240313,104300,104806365,3205,3205,3205,3205,0
20240313,104200,104806365,3205,3205,3205,3205,0
20240313,104100,104806365,3205,3205,3205,3205,2
20240313,104000,104799955,3210,3210,3210,3210,0
20240313,103900,104799955,3210,3210,3210,3210,0
20240313,103800,104799955,3210,3210,3210,3210,0
20240313,103700,104799955,3210,3210,3210,3210,1
20240313,103600,104796745,3195,3195,3195,3195,100
20240313,103500,104477245,3210,3210,3210,3210,0
20240313,103400,104477245,3210,3210,3210,3210,0
20240313,103300,104477245,3210,3210,3210,3210,0
20240313,103200,104477245,3210,3205,3210,3205,51
20240313,103100,104313675,3195,3195,3195,3195,0
20240313,103000,104313675,3195,3195,3195,3195,0
20240313,102900,104313675,3195,3200,3200,3195,2132
20240313,102800,97499510,3205,3205,3205,3205,0
20240313,102700,97499510,3205,3205,3205,3205,0
20240313,102600,97499510,3205,3205,3205,3205,0
20240313,102500,97499510,3205,3205,3205,3205,0
20240313,102400,97499510,3205,3205,3205,3205,0
20240313,102300,97499510,3205,3205,3205,3205,0
20240313,102200,97499510,3205,3205,3205,3205,0
20240313,102100,97499510,3205,3205,3205,3205,0
20240313,102000,97499510,3205,3205,3205,3205,0
20240313,101900,97499510,3205,3205,3205,3205,522
20240313,101800,95826500,3210,3210,3210,3210,0
20240313,101700,95826500,3210,3210,3210,3210,0
20240313,101600,95826500,3210,3210,3210,3210,0
20240313,101500,95826500,3210,3205,3210,3205,196
20240313,101400,95198260,3205,3205,3205,3205,366
20240313,101300,94025230,3210,3210,3210,3210,0
20240313,101200,94025230,3210,3210,3210,3210,12
20240313,101100,93986710,3200,3210,3210,3200,561
20240313,101000,92191400,3200,3200,3200,3200,0
20240313,100900,92191400,3200,3200,3200,3200,550
20240313,100800,90431400,3210,3210,3210,3210,0
20240313,100700,90431400,3210,3210,3210,3210,0
20240313,100600,90431400,3210,3210,3210,3210,0
20240313,100500,90431400,3210,3195,3210,3195,412
20240313,100400,89114880,3210,3210,3210,3210,0
20240313,100300,89114880,3210,3210,3210,3210,3
20240313,100200,89105250,3210,3210,3210,3210,13
20240313,100100,89063520,3195,3210,3210,3195,13
20240313,100000,89021805,3195,3195,3195,3195,0
20240313,095900,89021805,3195,3195,3195,3195,43
20240313,095800,88884420,3195,3195,3195,3195,2
20240313,095700,88878030,3210,3210,3210,3210,0
20240313,095600,88878030,3210,3210,3210,3210,5
20240313,095500,88861980,3210,3210,3210,3210,1
20240313,095400,88858770,3210,3210,3210,3210,0
20240313,095300,88858770,3210,3210,3210,3210,0
20240313,095200,88858770,3210,3210,3210,3210,1
20240313,095100,88855560,3210,3210,3210,3210,11
20240313,095000,88820250,3190,3210,3210,3190,170
20240313,094900,88274925,3215,3215,3215,3215,0
20240313,094800,88274925,3215,3215,3215,3215,0
20240313,094700,88274925,3215,3215,3215,3215,0
20240313,094600,88274925,3215,3215,3215,3215,0
20240313,094500,88274925,3215,3215,3215,3215,11
20240313,094400,88239560,3185,3190,3190,3185,4000
20240313,094300,75484560,3190,3195,3195,3190,263
20240313,094200,74645410,3215,3215,3215,3215,11
20240313,094100,74610045,3190,3195,3195,3190,10
20240313,094000,74578120,3215,3215,3215,3215,2
20240313,093900,74571690,3215,3215,3215,3215,0
20240313,093800,74571690,3215,3215,3215,3215,13
20240313,093700,74529895,3190,3190,3215,3190,1004
20240313,093600,71326835,3195,3200,3215,3195,2011
20240313,093500,64898470,3200,3200,3200,3200,1378
20240313,093400,60488870,3220,3220,3220,3220,0
20240313,093300,60488870,3220,3220,3220,3220,0
20240313,093200,60488870,3220,3215,3220,3215,477
20240313,093100,58955145,3200,3200,3200,3200,0
20240313,093000,58955145,3200,3215,3215,3200,318
20240313,092900,57937275,3215,3215,3215,3215,0
20240313,092800,57937275,3215,3215,3215,3215,1336
20240313,092700,53642035,3215,3215,3215,3215,12
20240313,092600,53603455,3200,3200,3200,3200,5
20240313,092500,53587455,3215,3215,3215,3215,50
20240313,092400,53426705,3215,3215,3215,3215,50
20240313,092300,53265955,3215,3215,3215,3215,1
20240313,092200,53262740,3215,3215,3215,3215,0
20240313,092100,53262740,3215,3210,3215,3210,24
20240313,092000,53185645,3215,3215,3215,3215,0
20240313,091900,53185645,3215,3215,3215,3215,60
20240313,091800,52992745,3215,3210,3215,3210,97
20240313,091700,52680895,3210,3200,3210,3200,1167
20240313,091600,48936115,3205,3205,3205,3205,220
20240313,091500,48231015,3210,3210,3210,3210,241
20240313,091400,47457405,3210,3205,3210,3205,111
20240313,091300,47101530,3200,3190,3200,3190,495
20240313,091200,45517590,3200,3200,3200,3200,519
20240313,091100,43856790,3205,3205,3205,3205,0
20240313,091000,43856790,3205,3205,3205,3205,315
20240313,090900,42847215,3205,3205,3205,3200,2523
20240313,090800,34773500,3205,3200,3205,3200,601
20240313,090700,32847300,3205,3190,3205,3190,27
20240313,090600,32760990,3200,3200,3200,3200,2064
20240313,090500,26156190,3205,3200,3205,3200,974
20240313,090400,23034530,3195,3195,3195,3195,78
20240313,090300,22785320,3205,3195,3205,3195,111
20240313,090200,22430565,3210,3210,3210,3210,0
20240313,090100,22430565,3210,3195,3210,3195,3819
20240313,090000,10227195,3195,3195,3195,3195,3201