stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,211600,97611525,536,536,536,536,13301
20240312,211500,97611525,536,536,536,536,0
20240312,211400,97611525,536,536,536,536,0
20240312,211300,97611525,536,536,536,536,0
20240312,211200,97611525,536,536,536,536,0
20240312,211100,97611525,536,536,536,536,0
20240312,211000,97611525,536,536,536,536,0
20240312,210900,97611525,536,536,536,536,0
20240312,210800,97611525,536,536,536,536,0
20240312,210700,97611525,536,536,536,536,0
20240312,210600,97611525,536,536,536,536,0
20240312,210500,97611525,536,536,536,536,0
20240312,210400,97611525,536,536,536,536,0
20240312,210300,97611525,536,536,536,536,0
20240312,210200,97611525,536,536,536,536,0
20240312,210100,97611525,536,536,536,536,0
20240312,210000,97611525,536,536,536,536,0
20240312,205900,97611525,536,536,536,536,0
20240312,205800,97611525,536,536,536,536,0
20240312,205700,97611525,536,536,536,536,0
20240312,205600,97611525,536,536,536,536,0
20240312,205500,97611525,536,536,536,536,0
20240312,205400,97611525,536,536,536,536,0
20240312,205300,97611525,536,536,536,536,0
20240312,205200,97611525,536,536,536,536,0
20240312,205100,97611525,536,536,536,536,0
20240312,205000,97611525,536,536,536,536,0
20240312,204900,97611525,536,536,536,536,0
20240312,204800,97611525,536,536,536,536,0
20240312,204700,97611525,536,536,536,536,0
20240312,204600,97611525,536,536,536,536,13301
20240312,204500,97611525,536,536,536,536,0
20240312,204400,97611525,536,536,536,536,0
20240312,204300,97611525,536,536,536,536,0
20240312,204200,97611525,536,536,536,536,0
20240312,204100,97611525,536,536,536,536,0
20240312,204000,97611525,536,536,536,536,0
20240312,203900,97611525,536,536,536,536,0
20240312,203800,97611525,536,536,536,536,0
20240312,203700,97611525,536,536,536,536,0
20240312,203600,97611525,536,536,536,536,0
20240312,203500,97611525,536,536,536,536,0
20240312,203400,97611525,536,536,536,536,0
20240312,203300,97611525,536,536,536,536,0
20240312,203200,97611525,536,536,536,536,0
20240312,203100,97611525,536,536,536,536,0
20240312,203000,97611525,536,536,536,536,0
20240312,202900,97611525,536,536,536,536,0
20240312,202800,97611525,536,536,536,536,0
20240312,202700,97611525,536,536,536,536,0
20240312,202600,97611525,536,536,536,536,0
20240312,202500,97611525,536,536,536,536,0
20240312,202400,97611525,536,536,536,536,0
20240312,202300,97611525,536,536,536,536,0
20240312,202200,97611525,536,536,536,536,0
20240312,202100,97611525,536,536,536,536,0
20240312,202000,97611525,536,536,536,536,0
20240312,201900,97611525,536,536,536,536,0
20240312,201800,97611525,536,536,536,536,0
20240312,201700,97611525,536,536,536,536,0
20240312,201600,97611525,536,536,536,536,13301
20240312,201500,97611525,536,536,536,536,0
20240312,201400,97611525,536,536,536,536,0
20240312,201300,97611525,536,536,536,536,0
20240312,201200,97611525,536,536,536,536,0
20240312,201100,97611525,536,536,536,536,0
20240312,201000,97611525,536,536,536,536,0
20240312,200900,97611525,536,536,536,536,0
20240312,200800,97611525,536,536,536,536,0
20240312,200700,97611525,536,536,536,536,0
20240312,200600,97611525,536,536,536,536,0
20240312,200500,97611525,536,536,536,536,0
20240312,200400,97611525,536,536,536,536,0
20240312,200300,97611525,536,536,536,536,0
20240312,200200,97611525,536,536,536,536,0
20240312,200100,97611525,536,536,536,536,0
20240312,200000,97611525,536,536,536,536,0
20240312,195900,97611525,536,536,536,536,0
20240312,195800,97611525,536,536,536,536,0
20240312,195700,97611525,536,536,536,536,0
20240312,195600,97611525,536,536,536,536,0
20240312,195500,97611525,536,536,536,536,0
20240312,195400,97611525,536,536,536,536,0
20240312,195300,97611525,536,536,536,536,0
20240312,195200,97611525,536,536,536,536,0
20240312,195100,97611525,536,536,536,536,0
20240312,195000,97611525,536,536,536,536,0
20240312,194900,97611525,536,536,536,536,0
20240312,194800,97611525,536,536,536,536,0
20240312,194700,97611525,536,536,536,536,0
20240312,194600,97611525,536,536,536,536,13301
20240312,194500,97611525,536,536,536,536,0
20240312,194400,97611525,536,536,536,536,0
20240312,194300,97611525,536,536,536,536,0
20240312,194200,97611525,536,536,536,536,0
20240312,194100,97611525,536,536,536,536,0
20240312,194000,97611525,536,536,536,536,0
20240312,193900,97611525,536,536,536,536,0
20240312,193800,97611525,536,536,536,536,0
20240312,193700,97611525,536,536,536,536,0
20240312,193600,97611525,536,536,536,536,0
20240312,193500,97611525,536,536,536,536,0
20240312,193400,97611525,536,536,536,536,0
20240312,193300,97611525,536,536,536,536,0
20240312,193200,97611525,536,536,536,536,0
20240312,193100,97611525,536,536,536,536,0
20240312,193000,97611525,536,536,536,536,0
20240312,192900,97611525,536,536,536,536,0
20240312,192800,97611525,536,536,536,536,0
20240312,192700,97611525,536,536,536,536,0
20240312,192600,97611525,536,536,536,536,0
20240312,192500,97611525,536,536,536,536,0
20240312,192400,97611525,536,536,536,536,0
20240312,192300,97611525,536,536,536,536,0
20240312,192200,97611525,536,536,536,536,0
20240312,192100,97611525,536,536,536,536,0
20240312,192000,97611525,536,536,536,536,0
20240312,191900,97611525,536,536,536,536,0
20240312,191800,97611525,536,536,536,536,0
20240312,191700,97611525,536,536,536,536,0
20240312,191600,97611525,536,536,536,536,13301
20240312,191500,97611525,536,536,536,536,0
20240312,191400,97611525,536,536,536,536,0
20240312,191300,97611525,536,536,536,536,0
20240312,191200,97611525,536,536,536,536,0
20240312,191100,97611525,536,536,536,536,0
20240312,191000,97611525,536,536,536,536,0
20240312,190900,97611525,536,536,536,536,0
20240312,190800,97611525,536,536,536,536,0
20240312,190700,97611525,536,536,536,536,0
20240312,190600,97611525,536,536,536,536,0
20240312,190500,97611525,536,536,536,536,0
20240312,190400,97611525,536,536,536,536,0
20240312,190300,97611525,536,536,536,536,0
20240312,190200,97611525,536,536,536,536,0
20240312,190100,97611525,536,536,536,536,0
20240312,190000,97611525,536,536,536,536,0
20240312,185900,97611525,536,536,536,536,0
20240312,185800,97611525,536,536,536,536,0
20240312,185700,97611525,536,536,536,536,0
20240312,185600,97611525,536,536,536,536,0
20240312,185500,97611525,536,536,536,536,0
20240312,185400,97611525,536,536,536,536,0
20240312,185300,97611525,536,536,536,536,0
20240312,185200,97611525,536,536,536,536,0
20240312,185100,97611525,536,536,536,536,0
20240312,185000,97611525,536,536,536,536,0
20240312,184900,97611525,536,536,536,536,0
20240312,184800,97611525,536,536,536,536,0
20240312,184700,97611525,536,536,536,536,0
20240312,184600,97611525,536,536,536,536,13301
20240312,184500,97611525,536,536,536,536,0
20240312,184400,97611525,536,536,536,536,0
20240312,184300,97611525,536,536,536,536,0
20240312,184200,97611525,536,536,536,536,0
20240312,184100,97611525,536,536,536,536,0
20240312,184000,97611525,536,536,536,536,0
20240312,183900,97611525,536,536,536,536,0
20240312,183800,97611525,536,536,536,536,0
20240312,183700,97611525,536,536,536,536,0
20240312,183600,97611525,536,536,536,536,0
20240312,183500,97611525,536,536,536,536,0
20240312,183400,97611525,536,536,536,536,0
20240312,183300,97611525,536,536,536,536,0
20240312,183200,97611525,536,536,536,536,0
20240312,183100,97611525,536,536,536,536,0
20240312,183000,97611525,536,536,536,536,0
20240312,182900,97611525,536,536,536,536,0
20240312,182800,97611525,536,536,536,536,0
20240312,182700,97611525,536,536,536,536,0
20240312,182600,97611525,536,536,536,536,0
20240312,182500,97611525,536,536,536,536,0
20240312,182400,97611525,536,536,536,536,0
20240312,182300,97611525,536,536,536,536,0
20240312,182200,97611525,536,536,536,536,0
20240312,182100,97611525,536,536,536,536,0
20240312,182000,97611525,536,536,536,536,0
20240312,181900,97611525,536,536,536,536,0
20240312,181800,97611525,536,536,536,536,0
20240312,181700,97611525,536,536,536,536,0
20240312,181600,97611525,536,536,536,536,13301
20240312,181500,97611525,536,536,536,536,0
20240312,181400,97611525,536,536,536,536,0
20240312,181300,97611525,536,536,536,536,0
20240312,181200,97611525,536,536,536,536,0
20240312,181100,97611525,536,536,536,536,0
20240312,181000,97611525,536,536,536,536,0
20240312,180900,97611525,536,536,536,536,0
20240312,180800,97611525,536,536,536,536,0
20240312,180700,97611525,536,536,536,536,0
20240312,180600,97611525,536,536,536,536,0
20240312,180500,97611525,536,536,536,536,0
20240312,180400,97611525,536,536,536,536,0
20240312,180300,97611525,536,536,536,536,0
20240312,180200,97611525,536,536,536,536,0
20240312,180100,97611525,536,536,536,536,0
20240312,180000,97611525,536,536,536,536,0
20240312,175900,97611525,536,536,536,536,0
20240312,175800,97611525,536,536,536,536,0
20240312,175700,97611525,536,536,536,536,0
20240312,175600,97611525,536,536,536,536,0
20240312,175500,97611525,536,536,536,536,0
20240312,175400,97611525,536,536,536,536,0
20240312,175300,97611525,536,536,536,536,0
20240312,175200,97611525,536,536,536,536,0
20240312,175100,97611525,536,536,536,536,0
20240312,175000,97611525,536,536,536,536,0
20240312,174900,97611525,536,536,536,536,0
20240312,174800,97611525,536,536,536,536,0
20240312,174700,97611525,536,536,536,536,0
20240312,174600,97611525,536,536,536,536,13301
20240312,174500,97611525,536,536,536,536,0
20240312,174400,97611525,536,536,536,536,0
20240312,174300,97611525,536,536,536,536,0
20240312,174200,97611525,536,536,536,536,0
20240312,174100,97611525,536,536,536,536,0
20240312,174000,97611525,536,536,536,536,0
20240312,173900,97611525,536,536,536,536,0
20240312,173800,97611525,536,536,536,536,0
20240312,173700,97611525,536,536,536,536,0
20240312,173600,97611525,536,536,536,536,0
20240312,173500,97611525,536,536,536,536,0
20240312,173400,97611525,536,536,536,536,0
20240312,173300,97611525,536,536,536,536,0
20240312,173200,97611525,536,536,536,536,0
20240312,173100,97611525,536,536,536,536,0
20240312,173000,97611525,536,536,536,536,0
20240312,172900,97611525,536,536,536,536,0
20240312,172800,97611525,536,536,536,536,0
20240312,172700,97611525,536,536,536,536,0
20240312,172600,97611525,536,536,536,536,0
20240312,172500,97611525,536,536,536,536,0
20240312,172400,97611525,536,536,536,536,0
20240312,172300,97611525,536,536,536,536,0
20240312,172200,97611525,536,536,536,536,0
20240312,172100,97611525,536,536,536,536,0
20240312,172000,97611525,536,536,536,536,0
20240312,171900,97611525,536,536,536,536,0
20240312,171800,97611525,536,536,536,536,0
20240312,171700,97611525,536,536,536,536,0
20240312,171600,97611525,536,536,536,536,13301
20240312,171500,97611525,536,536,536,536,0
20240312,171400,97611525,536,536,536,536,0
20240312,171300,97611525,536,536,536,536,0
20240312,171200,97611525,536,536,536,536,0
20240312,171100,97611525,536,536,536,536,0
20240312,171000,97611525,536,536,536,536,0
20240312,170900,97611525,536,536,536,536,0
20240312,170800,97611525,536,536,536,536,0
20240312,170700,97611525,536,536,536,536,0
20240312,170600,97611525,536,536,536,536,0
20240312,170500,97611525,536,536,536,536,0
20240312,170400,97611525,536,536,536,536,0
20240312,170300,97611525,536,536,536,536,0
20240312,170200,97611525,536,536,536,536,0
20240312,170100,97611525,536,536,536,536,0
20240312,170000,97611525,536,536,536,536,0
20240312,165900,97611525,536,536,536,536,0
20240312,165800,97611525,536,536,536,536,0
20240312,165700,97611525,536,536,536,536,0
20240312,165600,97611525,536,536,536,536,0
20240312,165500,97611525,536,536,536,536,0
20240312,165400,97611525,536,536,536,536,0
20240312,165300,97611525,536,536,536,536,0
20240312,165200,97611525,536,536,536,536,0
20240312,165100,97611525,536,536,536,536,0
20240312,165000,97611525,536,536,536,536,0
20240312,164900,97611525,536,536,536,536,0
20240312,164800,97611525,536,536,536,536,0
20240312,164700,97611525,536,536,536,536,0
20240312,164600,97611525,536,536,536,536,13301
20240312,164500,97611525,536,536,536,536,0
20240312,164400,97611525,536,536,536,536,0
20240312,164300,97611525,536,536,536,536,0
20240312,164200,97611525,536,536,536,536,0
20240312,164100,97611525,536,536,536,536,0
20240312,164000,97611525,536,536,536,536,0
20240312,163900,97611525,536,536,536,536,0
20240312,163800,97611525,536,536,536,536,0
20240312,163700,97611525,536,536,536,536,0
20240312,163600,97611525,536,536,536,536,0
20240312,163500,97611525,536,536,536,536,0
20240312,163400,97611525,536,536,536,536,0
20240312,163300,97611525,536,536,536,536,0
20240312,163200,97611525,536,536,536,536,0
20240312,163100,97611525,536,536,536,536,0
20240312,163000,97611525,536,536,536,536,0
20240312,162900,97611525,536,536,536,536,0
20240312,162800,97611525,536,536,536,536,0
20240312,162700,97611525,536,536,536,536,0
20240312,162600,97611525,536,536,536,536,0
20240312,162500,97611525,536,536,536,536,0
20240312,162400,97611525,536,536,536,536,0
20240312,162300,97611525,536,536,536,536,0
20240312,162200,97611525,536,536,536,536,0
20240312,162100,97611525,536,536,536,536,0
20240312,162000,97611525,536,536,536,536,0
20240312,161900,97611525,536,536,536,536,0
20240312,161800,97611525,536,536,536,536,0
20240312,161700,97611525,536,536,536,536,0
20240312,161600,97611525,536,536,536,536,13301
20240312,161500,97611525,536,536,536,536,0
20240312,161400,97611525,536,536,536,536,0
20240312,161300,97611525,536,536,536,536,0
20240312,161200,97611525,536,536,536,536,0
20240312,161100,97611525,536,536,536,536,0
20240312,161000,97611525,536,536,536,536,0
20240312,160900,97611525,536,536,536,536,0
20240312,160800,97611525,536,536,536,536,0
20240312,160700,97611525,536,536,536,536,0
20240312,160600,97611525,536,536,536,536,0
20240312,160500,97611525,536,536,536,536,0
20240312,160400,97611525,536,536,536,536,0
20240312,160300,97611525,536,536,536,536,0
20240312,160200,97611525,536,536,536,536,0
20240312,160100,97611525,536,536,536,536,0
20240312,160000,97611525,536,536,536,536,0
20240312,155900,97611525,536,536,536,536,0
20240312,155800,97611525,536,536,536,536,0
20240312,155700,97611525,536,536,536,536,0
20240312,155600,97611525,536,536,536,536,0
20240312,155500,97611525,536,536,536,536,0
20240312,155400,97611525,536,536,536,536,0
20240312,155300,97611525,536,536,536,536,0
20240312,155200,97611525,536,536,536,536,0
20240312,155100,97611525,536,536,536,536,0
20240312,155000,97611525,536,536,536,536,0
20240312,154900,97611525,536,536,536,536,0
20240312,154800,97611525,536,536,536,536,0
20240312,154700,97611525,536,536,536,536,0
20240312,154600,97611525,536,536,536,536,13301
20240312,154500,97611525,536,536,536,536,0
20240312,154400,97611525,536,536,536,536,0
20240312,154300,97611525,536,536,536,536,0
20240312,154200,97611525,536,536,536,536,0
20240312,154100,97611525,536,536,536,536,0
20240312,154000,97611525,536,536,536,536,0
20240312,153900,97611525,536,536,536,536,0
20240312,153800,97611525,536,536,536,536,0
20240312,153700,97611525,536,536,536,536,0
20240312,153600,97611525,536,536,536,536,0
20240312,153500,97611525,536,536,536,536,0
20240312,153400,97611525,536,536,536,536,0
20240312,153300,97611525,536,536,536,536,0
20240312,153200,97611525,536,536,536,536,0
20240312,153100,97611525,536,536,536,536,0
20240312,153000,97611525,536,536,536,536,13301
20240312,152900,90482189,539,539,539,539,0
20240312,152800,90482189,539,539,539,539,0
20240312,152700,90482189,539,539,539,539,0
20240312,152600,90482189,539,539,539,539,0
20240312,152500,90482189,539,539,539,539,0
20240312,152400,90482189,539,539,539,539,0
20240312,152300,90482189,539,539,539,539,0
20240312,152200,90482189,539,539,539,539,0
20240312,152100,90482189,539,539,539,539,0
20240312,152000,90482189,539,539,539,539,0
20240312,151900,90482189,539,539,539,538,65
20240312,151800,90447206,538,538,539,538,198
20240312,151700,90340654,538,538,538,538,80
20240312,151600,90297614,539,539,539,537,1228
20240312,151500,89637500,540,539,540,539,1522
20240312,151400,88817136,540,540,540,539,1515
20240312,151300,88000536,540,540,540,540,1
20240312,151200,87999996,540,540,540,540,0
20240312,151100,87999996,540,540,540,540,0
20240312,151000,87999996,540,540,540,540,26
20240312,150900,87985956,540,540,540,540,0
20240312,150800,87985956,540,540,540,540,0
20240312,150700,87985956,540,540,540,537,203
20240312,150600,87876936,537,540,540,537,4769
20240312,150500,85312833,540,540,540,540,63
20240312,150400,85278813,540,540,540,540,0
20240312,150300,85278813,540,540,540,540,0
20240312,150200,85278813,540,540,540,540,0
20240312,150100,85278813,540,540,540,540,0
20240312,150000,85278813,540,539,540,537,8329
20240312,145900,80804367,540,540,540,540,0
20240312,145800,80804367,540,540,540,540,0
20240312,145700,80804367,540,540,540,540,0
20240312,145600,80804367,540,540,540,540,11
20240312,145500,80798427,541,541,541,541,0
20240312,145400,80798427,541,541,541,541,0
20240312,145300,80798427,541,542,542,541,6
20240312,145200,80795176,542,542,542,542,1
20240312,145100,80794634,541,541,541,541,17
20240312,145000,80785437,542,542,542,542,0
20240312,144900,80785437,542,542,542,542,0
20240312,144800,80785437,542,541,542,541,376
20240312,144700,80582020,541,541,542,539,238
20240312,144600,80453701,542,541,542,541,914
20240312,144500,79959223,541,541,541,541,0
20240312,144400,79959223,541,539,541,539,4508
20240312,144300,77525456,539,539,539,539,0
20240312,144200,77525456,539,539,539,539,0
20240312,144100,77525456,539,539,539,539,0
20240312,144000,77525456,539,539,539,539,0
20240312,143900,77525456,539,539,539,539,0
20240312,143800,77525456,539,539,539,539,10
20240312,143700,77520066,537,539,539,537,1150
20240312,143600,76902416,539,539,539,539,0
20240312,143500,76902416,539,539,539,539,0
20240312,143400,76902416,539,539,539,539,0
20240312,143300,76902416,539,539,539,539,1
20240312,143200,76901877,537,537,537,537,0
20240312,143100,76901877,537,538,538,537,1000
20240312,143000,76364677,539,539,539,539,0
20240312,142900,76364677,539,539,539,539,0
20240312,142800,76364677,539,539,539,539,0
20240312,142700,76364677,539,539,539,539,7
20240312,142600,76360904,540,540,540,540,0
20240312,142500,76360904,540,540,540,540,0
20240312,142400,76360904,540,540,540,540,0
20240312,142300,76360904,540,540,540,540,0
20240312,142200,76360904,540,540,540,540,0
20240312,142100,76360904,540,540,540,540,0
20240312,142000,76360904,540,540,540,540,0
20240312,141900,76360904,540,540,540,540,151
20240312,141800,76279364,540,540,540,540,0
20240312,141700,76279364,540,540,540,540,0
20240312,141600,76279364,540,540,540,540,0
20240312,141500,76279364,540,540,540,540,0
20240312,141400,76279364,540,540,540,540,0
20240312,141300,76279364,540,540,540,540,0
20240312,141200,76279364,540,540,540,540,200
20240312,141100,76171364,540,540,540,540,0
20240312,141000,76171364,540,540,540,540,0
20240312,140900,76171364,540,540,540,540,1
20240312,140800,76170824,537,538,538,537,9560
20240312,140700,71034961,538,538,538,538,7
20240312,140600,71031195,540,540,540,540,0
20240312,140500,71031195,540,540,540,540,33
20240312,140400,71013375,540,539,540,539,11
20240312,140300,71007445,540,540,540,540,0
20240312,140200,71007445,540,540,540,540,0
20240312,140100,71007445,540,540,540,540,1
20240312,140000,71006905,537,537,537,537,0
20240312,135900,71006905,537,537,537,537,0
20240312,135800,71006905,537,537,537,537,0
20240312,135700,71006905,537,539,539,537,1481
20240312,135600,70211595,540,540,540,540,0
20240312,135500,70211595,540,540,540,540,0
20240312,135400,70211595,540,540,540,540,0
20240312,135300,70211595,540,540,540,540,0
20240312,135200,70211595,540,540,540,540,0
20240312,135100,70211595,540,540,540,540,0
20240312,135000,70211595,540,540,540,540,1
20240312,134900,70211055,541,541,541,541,1
20240312,134800,70210514,541,541,541,541,0
20240312,134700,70210514,541,540,541,540,50
20240312,134600,70183470,539,539,539,539,0
20240312,134500,70183470,539,539,539,539,1
20240312,134400,70182931,540,540,540,540,2
20240312,134300,70181851,540,540,540,540,10
20240312,134200,70176451,541,540,541,540,100
20240312,134100,70122407,541,539,541,539,1000
20240312,134000,69581787,537,537,537,537,0
20240312,133900,69581787,537,537,537,537,1000
20240312,133800,69044787,540,540,540,540,0
20240312,133700,69044787,540,540,540,540,0
20240312,133600,69044787,540,540,540,540,0
20240312,133500,69044787,540,540,540,540,0
20240312,133400,69044787,540,540,540,540,20
20240312,133300,69033987,540,540,540,540,0
20240312,133200,69033987,540,540,540,540,0
20240312,133100,69033987,540,540,540,540,0
20240312,133000,69033987,540,540,540,540,0
20240312,132900,69033987,540,540,540,540,0
20240312,132800,69033987,540,540,540,540,0
20240312,132700,69033987,540,540,540,540,1
20240312,132600,69033447,537,537,537,537,0
20240312,132500,69033447,537,539,539,537,1070
20240312,132400,68458854,540,540,540,540,0
20240312,132300,68458854,540,540,540,540,0
20240312,132200,68458854,540,540,540,540,0
20240312,132100,68458854,540,540,540,540,0
20240312,132000,68458854,540,540,540,540,0
20240312,131900,68458854,540,540,540,540,0
20240312,131800,68458854,540,540,540,540,0
20240312,131700,68458854,540,540,540,540,0
20240312,131600,68458854,540,540,540,540,0
20240312,131500,68458854,540,540,540,540,0
20240312,131400,68458854,540,540,540,540,0
20240312,131300,68458854,540,540,540,540,0
20240312,131200,68458854,540,540,540,540,200
20240312,131100,68350854,540,540,540,540,0
20240312,131000,68350854,540,540,540,540,1
20240312,130900,68350314,538,538,538,538,0
20240312,130800,68350314,538,539,539,538,526
20240312,130700,68067325,540,540,540,540,0
20240312,130600,68067325,540,540,540,540,0
20240312,130500,68067325,540,540,540,540,6
20240312,130400,68064085,540,540,540,540,0
20240312,130300,68064085,540,540,540,540,0
20240312,130200,68064085,540,540,540,540,0
20240312,130100,68064085,540,540,540,540,111
20240312,130000,68004145,540,540,540,540,0
20240312,125900,68004145,540,540,540,540,0
20240312,125800,68004145,540,540,540,540,0
20240312,125700,68004145,540,540,540,540,0
20240312,125600,68004145,540,540,540,540,0
20240312,125500,68004145,540,540,540,540,1
20240312,125400,68003605,540,540,540,540,0
20240312,125300,68003605,540,540,540,540,0
20240312,125200,68003605,540,540,540,540,200
20240312,125100,67895605,540,540,540,540,10
20240312,125000,67890205,540,540,540,540,0
20240312,124900,67890205,540,540,540,540,0
20240312,124800,67890205,540,540,540,540,0
20240312,124700,67890205,540,540,540,540,0
20240312,124600,67890205,540,540,540,540,0
20240312,124500,67890205,540,540,540,540,1
20240312,124400,67889665,540,539,540,539,200
20240312,124300,67781682,538,538,538,538,0
20240312,124200,67781682,538,538,538,538,0
20240312,124100,67781682,538,538,538,538,0
20240312,124000,67781682,538,538,538,538,0
20240312,123900,67781682,538,538,538,538,0
20240312,123800,67781682,538,538,538,538,0
20240312,123700,67781682,538,538,538,538,0
20240312,123600,67781682,538,538,538,538,0
20240312,123500,67781682,538,537,538,537,472
20240312,123400,67528208,538,538,538,538,1
20240312,123300,67527670,539,539,539,539,0
20240312,123200,67527670,539,539,539,539,3
20240312,123100,67526053,539,539,539,539,0
20240312,123000,67526053,539,539,539,539,1
20240312,122900,67525514,540,540,540,540,1
20240312,122800,67524974,536,536,536,536,0
20240312,122700,67524974,536,538,538,536,1183
20240312,122600,66890869,539,539,539,539,0
20240312,122500,66890869,539,539,539,539,0
20240312,122400,66890869,539,539,539,539,8
20240312,122300,66886557,540,536,540,536,82
20240312,122200,66842601,537,537,537,537,0
20240312,122100,66842601,537,538,538,537,142
20240312,122000,66766342,540,540,540,540,0
20240312,121900,66766342,540,540,540,540,0
20240312,121800,66766342,540,540,540,540,0
20240312,121700,66766342,540,540,540,540,0
20240312,121600,66766342,540,540,540,540,0
20240312,121500,66766342,540,540,540,540,788
20240312,121400,66340822,540,540,540,540,20
20240312,121300,66330022,539,539,539,539,821
20240312,121200,65887503,539,539,539,539,0
20240312,121100,65887503,539,539,539,539,0
20240312,121000,65887503,539,538,539,538,312
20240312,120900,65719639,538,538,539,538,34
20240312,120800,65701332,538,538,538,538,37
20240312,120700,65681426,538,537,540,537,39
20240312,120600,65660475,537,537,537,537,0
20240312,120500,65660475,537,537,537,537,0
20240312,120400,65660475,537,537,537,536,12479
20240312,120300,58966857,538,538,538,538,21
20240312,120200,58955559,538,538,538,538,30
20240312,120100,58939419,538,539,539,538,699
20240312,120000,58562684,539,539,539,539,136
20240312,115900,58489380,539,539,539,539,0
20240312,115800,58489380,539,539,539,539,0
20240312,115700,58489380,539,539,539,539,0
20240312,115600,58489380,539,539,539,539,1
20240312,115500,58488841,538,538,538,538,0
20240312,115400,58488841,538,538,538,538,2
20240312,115300,58487765,538,538,538,538,0
20240312,115200,58487765,538,538,538,538,0
20240312,115100,58487765,538,538,538,538,0
20240312,115000,58487765,538,538,538,538,0
20240312,114900,58487765,538,538,538,538,0
20240312,114800,58487765,538,538,538,538,0
20240312,114700,58487765,538,538,538,538,10
20240312,114600,58482385,538,538,538,538,70
20240312,114500,58444725,539,538,539,538,5
20240312,114400,58442032,538,538,538,538,2000
20240312,114300,57366032,538,538,538,538,0
20240312,114200,57366032,538,538,538,538,0
20240312,114100,57366032,538,538,538,538,1
20240312,114000,57365494,538,538,538,538,1
20240312,113900,57364956,539,539,539,539,0
20240312,113800,57364956,539,539,539,539,0
20240312,113700,57364956,539,539,539,539,0
20240312,113600,57364956,539,539,539,539,200
20240312,113500,57257156,539,539,539,539,0
20240312,113400,57257156,539,539,539,539,1
20240312,113300,57256617,539,539,539,539,1
20240312,113200,57256078,536,536,536,536,0
20240312,113100,57256078,536,536,536,536,0
20240312,113000,57256078,536,538,538,536,25495
20240312,112900,43563769,538,538,538,538,5457
20240312,112800,40627903,538,539,539,538,1873
20240312,112700,39620224,538,538,538,538,0
20240312,112600,39620224,538,540,540,538,2007
20240312,112500,38539444,540,540,540,540,0
20240312,112400,38539444,540,540,540,540,102
20240312,112300,38484364,540,540,540,540,103
20240312,112200,38428744,540,540,540,540,100
20240312,112100,38374744,538,538,538,538,0
20240312,112000,38374744,538,538,538,538,0
20240312,111900,38374744,538,539,539,538,1432
20240312,111800,37604327,539,539,539,539,0
20240312,111700,37604327,539,538,539,538,147
20240312,111600,37525194,539,539,539,539,0
20240312,111500,37525194,539,539,539,539,0
20240312,111400,37525194,539,539,539,539,1
20240312,111300,37524655,538,538,538,538,0
20240312,111200,37524655,538,538,538,538,0
20240312,111100,37524655,538,538,538,538,1
20240312,111000,37524117,538,538,538,538,0
20240312,110900,37524117,538,538,538,538,3
20240312,110800,37522503,537,537,537,537,0
20240312,110700,37522503,537,537,537,537,1
20240312,110600,37521966,538,538,538,538,0
20240312,110500,37521966,538,538,538,538,7115
20240312,110400,33694096,539,539,539,539,0
20240312,110300,33694096,539,539,539,539,590
20240312,110200,33376086,539,539,539,539,10
20240312,110100,33370696,540,540,540,540,0
20240312,110000,33370696,540,540,540,540,50
20240312,105900,33343696,539,539,539,539,0
20240312,105800,33343696,539,539,539,539,0
20240312,105700,33343696,539,539,539,539,0
20240312,105600,33343696,539,539,539,539,10
20240312,105500,33338306,539,539,539,539,0
20240312,105400,33338306,539,539,539,539,0
20240312,105300,33338306,539,539,539,539,0
20240312,105200,33338306,539,539,539,539,0
20240312,105100,33338306,539,539,539,539,0
20240312,105000,33338306,539,538,539,538,1120
20240312,104900,32734737,538,538,538,538,0
20240312,104800,32734737,538,539,539,538,1133
20240312,104700,32125178,539,539,539,539,0
20240312,104600,32125178,539,539,539,539,0
20240312,104500,32125178,539,539,539,539,0
20240312,104400,32125178,539,539,539,539,15
20240312,104300,32117093,539,540,540,539,370
20240312,104200,31917662,541,541,541,541,49
20240312,104100,31891153,541,541,542,541,9952
20240312,104000,26507120,542,542,542,542,351
20240312,103900,26316878,542,542,542,542,0
20240312,103800,26316878,542,542,542,542,0
20240312,103700,26316878,542,542,542,542,1
20240312,103600,26316336,541,541,541,541,2000
20240312,103500,25234336,541,541,541,541,0
20240312,103400,25234336,541,541,541,541,1
20240312,103300,25233795,538,538,538,538,0
20240312,103200,25233795,538,538,538,538,500
20240312,103100,24964795,538,538,538,538,0
20240312,103000,24964795,538,538,538,538,0
20240312,102900,24964795,538,538,538,538,0
20240312,102800,24964795,538,538,538,538,0
20240312,102700,24964795,538,538,538,538,0
20240312,102600,24964795,538,538,538,538,0
20240312,102500,24964795,538,538,538,538,800
20240312,102400,24534395,538,538,538,538,0
20240312,102300,24534395,538,538,538,538,0
20240312,102200,24534395,538,538,538,538,98
20240312,102100,24481671,538,538,538,538,0
20240312,102000,24481671,538,538,538,538,1038
20240312,101900,23923227,538,538,538,538,0
20240312,101800,23923227,538,538,538,538,0
20240312,101700,23923227,538,538,538,538,0
20240312,101600,23923227,538,538,538,538,1413
20240312,101500,23163033,538,538,538,538,0
20240312,101400,23163033,538,538,538,538,356
20240312,101300,22971505,542,542,542,542,0
20240312,101200,22971505,542,541,542,541,1292
20240312,101100,22271242,542,542,542,542,0
20240312,101000,22271242,542,542,542,542,15
20240312,100900,22263112,542,542,542,542,13
20240312,100800,22256066,542,542,542,542,3
20240312,100700,22254440,542,542,542,542,1
20240312,100600,22253898,542,542,542,542,0
20240312,100500,22253898,542,542,542,542,0
20240312,100400,22253898,542,538,542,537,168
20240312,100300,22163669,538,538,538,538,200
20240312,100200,22056069,537,537,537,537,0
20240312,100100,22056069,537,537,537,537,0
20240312,100000,22056069,537,540,540,537,13940
20240312,095900,14560225,540,540,540,540,0
20240312,095800,14560225,540,540,541,540,102
20240312,095700,14505051,540,540,540,540,0
20240312,095600,14505051,540,540,540,540,0
20240312,095500,14505051,540,540,540,540,0
20240312,095400,14505051,540,540,540,540,302
20240312,095300,14341971,540,540,540,540,27
20240312,095200,14327391,538,538,538,538,0
20240312,095100,14327391,538,538,538,538,0
20240312,095000,14327391,538,538,538,538,0
20240312,094900,14327391,538,538,538,538,0
20240312,094800,14327391,538,538,538,537,202
20240312,094700,14218819,540,539,540,539,10003
20240312,094600,8817202,540,540,540,540,0
20240312,094500,8817202,540,540,540,540,0
20240312,094400,8817202,540,540,540,540,28
20240312,094300,8802082,540,540,540,540,74
20240312,094200,8762122,540,540,540,540,0
20240312,094100,8762122,540,540,540,540,0
20240312,094000,8762122,540,540,540,540,35
20240312,093900,8743222,540,540,540,540,0
20240312,093800,8743222,540,540,540,540,0
20240312,093700,8743222,540,540,540,540,0
20240312,093600,8743222,540,540,540,540,9
20240312,093500,8738362,540,540,540,540,10
20240312,093400,8732962,540,540,540,540,60
20240312,093300,8700562,540,541,541,540,5955
20240312,093200,5484602,542,542,542,542,0
20240312,093100,5484602,542,542,542,542,0
20240312,093000,5484602,542,542,542,542,12
20240312,092900,5478098,543,543,543,543,0
20240312,092800,5478098,543,543,543,543,10
20240312,092700,5472668,543,543,543,543,0
20240312,092600,5472668,543,543,543,543,1
20240312,092500,5472125,541,543,543,541,101
20240312,092400,5417481,542,542,542,542,0
20240312,092300,5417481,542,541,542,541,509
20240312,092200,5142103,542,542,542,542,202
20240312,092100,5032619,542,542,542,542,0
20240312,092000,5032619,542,542,542,542,2
20240312,091900,5031535,542,542,542,542,39
20240312,091800,5010397,542,542,542,542,38
20240312,091700,4989801,542,543,543,542,1028
20240312,091600,4432529,543,543,543,543,21
20240312,091500,4421126,543,543,544,543,52
20240312,091400,4392866,544,544,544,544,0
20240312,091300,4392866,544,542,544,542,1300
20240312,091200,3686367,541,541,541,541,1
20240312,091100,3685826,541,541,541,541,0
20240312,091000,3685826,541,541,541,541,0
20240312,090900,3685826,541,541,541,541,0
20240312,090800,3685826,541,541,541,541,0
20240312,090700,3685826,541,541,541,541,200
20240312,090600,3577626,542,542,542,542,0
20240312,090500,3577626,542,542,542,542,2080
20240312,090400,2450266,543,544,544,543,50
20240312,090300,2423091,544,544,544,544,3
20240312,090200,2421459,543,543,543,542,1000
20240312,090100,1878498,543,541,543,541,1127
20240312,090000,1268645,541,541,541,541,2345