stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191900,243145640,11170,11170,11170,11170,45
20250313,191800,243145640,11170,11170,11170,11170,0
20250313,191700,243145640,11170,11170,11170,11170,0
20250313,191600,243145640,11170,11170,11170,11170,0
20250313,191500,243145640,11170,11170,11170,11170,0
20250313,191400,243145640,11170,11170,11170,11170,0
20250313,191300,243145640,11170,11170,11170,11170,0
20250313,191200,243145640,11170,11170,11170,11170,0
20250313,191100,243145640,11170,11170,11170,11170,0
20250313,191000,243145640,11170,11170,11170,11170,0
20250313,190900,243145640,11170,11170,11170,11170,0
20250313,190800,243145640,11170,11170,11170,11170,0
20250313,190700,243145640,11170,11170,11170,11170,0
20250313,190600,243145640,11170,11170,11170,11170,0
20250313,190500,243145640,11170,11170,11170,11170,0
20250313,190400,243145640,11170,11170,11170,11170,0
20250313,190300,243145640,11170,11170,11170,11170,0
20250313,190200,243145640,11170,11170,11170,11170,0
20250313,190100,243145640,11170,11170,11170,11170,0
20250313,190000,243145640,11170,11170,11170,11170,0
20250313,185900,243145640,11170,11170,11170,11170,0
20250313,185800,243145640,11170,11170,11170,11170,0
20250313,185700,243145640,11170,11170,11170,11170,0
20250313,185600,243145640,11170,11170,11170,11170,0
20250313,185500,243145640,11170,11170,11170,11170,0
20250313,185400,243145640,11170,11170,11170,11170,0
20250313,185300,243145640,11170,11170,11170,11170,0
20250313,185200,243145640,11170,11170,11170,11170,0
20250313,185100,243145640,11170,11170,11170,11170,0
20250313,185000,243145640,11170,11170,11170,11170,0
20250313,184900,243145640,11170,11170,11170,11170,45
20250313,184800,243145640,11170,11170,11170,11170,0
20250313,184700,243145640,11170,11170,11170,11170,0
20250313,184600,243145640,11170,11170,11170,11170,0
20250313,184500,243145640,11170,11170,11170,11170,0
20250313,184400,243145640,11170,11170,11170,11170,0
20250313,184300,243145640,11170,11170,11170,11170,0
20250313,184200,243145640,11170,11170,11170,11170,0
20250313,184100,243145640,11170,11170,11170,11170,0
20250313,184000,243145640,11170,11170,11170,11170,0
20250313,183900,243145640,11170,11170,11170,11170,0
20250313,183800,243145640,11170,11170,11170,11170,0
20250313,183700,243145640,11170,11170,11170,11170,0
20250313,183600,243145640,11170,11170,11170,11170,0
20250313,183500,243145640,11170,11170,11170,11170,0
20250313,183400,243145640,11170,11170,11170,11170,0
20250313,183300,243145640,11170,11170,11170,11170,0
20250313,183200,243145640,11170,11170,11170,11170,0
20250313,183100,243145640,11170,11170,11170,11170,0
20250313,183000,243145640,11170,11170,11170,11170,0
20250313,182900,243145640,11170,11170,11170,11170,0
20250313,182800,243145640,11170,11170,11170,11170,0
20250313,182700,243145640,11170,11170,11170,11170,0
20250313,182600,243145640,11170,11170,11170,11170,0
20250313,182500,243145640,11170,11170,11170,11170,0
20250313,182400,243145640,11170,11170,11170,11170,0
20250313,182300,243145640,11170,11170,11170,11170,0
20250313,182200,243145640,11170,11170,11170,11170,0
20250313,182100,243145640,11170,11170,11170,11170,0
20250313,182000,243145640,11170,11170,11170,11170,0
20250313,181900,243145640,11170,11170,11170,11170,45
20250313,181800,243145640,11170,11170,11170,11170,0
20250313,181700,243145640,11170,11170,11170,11170,0
20250313,181600,243145640,11170,11170,11170,11170,0
20250313,181500,243145640,11170,11170,11170,11170,0
20250313,181400,243145640,11170,11170,11170,11170,0
20250313,181300,243145640,11170,11170,11170,11170,0
20250313,181200,243145640,11170,11170,11170,11170,0
20250313,181100,243145640,11170,11170,11170,11170,0
20250313,181000,243145640,11170,11170,11170,11170,0
20250313,180900,243145640,11170,11170,11170,11170,0
20250313,180800,243145640,11170,11170,11170,11170,0
20250313,180700,243145640,11170,11170,11170,11170,0
20250313,180600,243145640,11170,11170,11170,11170,0
20250313,180500,243145640,11170,11170,11170,11170,0
20250313,180400,243145640,11170,11170,11170,11170,0
20250313,180300,243145640,11170,11170,11170,11170,0
20250313,180200,243145640,11170,11170,11170,11170,0
20250313,180100,243145640,11170,11170,11170,11170,0
20250313,180000,243145640,11170,11170,11170,11170,0
20250313,175900,243145640,11170,11170,11170,11170,0
20250313,175800,243145640,11170,11170,11170,11170,0
20250313,175700,243145640,11170,11170,11170,11170,0
20250313,175600,243145640,11170,11170,11170,11170,0
20250313,175500,243145640,11170,11170,11170,11170,0
20250313,175400,243145640,11170,11170,11170,11170,0
20250313,175300,243145640,11170,11170,11170,11170,0
20250313,175200,243145640,11170,11170,11170,11170,0
20250313,175100,243145640,11170,11170,11170,11170,0
20250313,175000,243145640,11170,11170,11170,11170,0
20250313,174900,243145640,11170,11170,11170,11170,45
20250313,174800,243145640,11170,11170,11170,11170,0
20250313,174700,243145640,11170,11170,11170,11170,0
20250313,174600,243145640,11170,11170,11170,11170,0
20250313,174500,243145640,11170,11170,11170,11170,0
20250313,174400,243145640,11170,11170,11170,11170,0
20250313,174300,243145640,11170,11170,11170,11170,0
20250313,174200,243145640,11170,11170,11170,11170,0
20250313,174100,243145640,11170,11170,11170,11170,0
20250313,174000,243145640,11170,11170,11170,11170,0
20250313,173900,243145640,11170,11170,11170,11170,0
20250313,173800,243145640,11170,11170,11170,11170,0
20250313,173700,243145640,11170,11170,11170,11170,0
20250313,173600,243145640,11170,11170,11170,11170,0
20250313,173500,243145640,11170,11170,11170,11170,0
20250313,173400,243145640,11170,11170,11170,11170,0
20250313,173300,243145640,11170,11170,11170,11170,0
20250313,173200,243145640,11170,11170,11170,11170,0
20250313,173100,243145640,11170,11170,11170,11170,0
20250313,173000,243145640,11170,11170,11170,11170,0
20250313,172900,243145640,11170,11170,11170,11170,0
20250313,172800,243145640,11170,11170,11170,11170,0
20250313,172700,243145640,11170,11170,11170,11170,0
20250313,172600,243145640,11170,11170,11170,11170,0
20250313,172500,243145640,11170,11170,11170,11170,0
20250313,172400,243145640,11170,11170,11170,11170,0
20250313,172300,243145640,11170,11170,11170,11170,0
20250313,172200,243145640,11170,11170,11170,11170,0
20250313,172100,243145640,11170,11170,11170,11170,0
20250313,172000,243145640,11170,11170,11170,11170,0
20250313,171900,243145640,11170,11170,11170,11170,45
20250313,171800,243145640,11170,11170,11170,11170,0
20250313,171700,243145640,11170,11170,11170,11170,0
20250313,171600,243145640,11170,11170,11170,11170,0
20250313,171500,243145640,11170,11170,11170,11170,0
20250313,171400,243145640,11170,11170,11170,11170,0
20250313,171300,243145640,11170,11170,11170,11170,0
20250313,171200,243145640,11170,11170,11170,11170,0
20250313,171100,243145640,11170,11170,11170,11170,0
20250313,171000,243145640,11170,11170,11170,11170,0
20250313,170900,243145640,11170,11170,11170,11170,0
20250313,170800,243145640,11170,11170,11170,11170,0
20250313,170700,243145640,11170,11170,11170,11170,0
20250313,170600,243145640,11170,11170,11170,11170,0
20250313,170500,243145640,11170,11170,11170,11170,0
20250313,170400,243145640,11170,11170,11170,11170,0
20250313,170300,243145640,11170,11170,11170,11170,0
20250313,170200,243145640,11170,11170,11170,11170,0
20250313,170100,243145640,11170,11170,11170,11170,0
20250313,170000,243145640,11170,11170,11170,11170,0
20250313,165900,243145640,11170,11170,11170,11170,0
20250313,165800,243145640,11170,11170,11170,11170,0
20250313,165700,243145640,11170,11170,11170,11170,0
20250313,165600,243145640,11170,11170,11170,11170,0
20250313,165500,243145640,11170,11170,11170,11170,0
20250313,165400,243145640,11170,11170,11170,11170,0
20250313,165300,243145640,11170,11170,11170,11170,0
20250313,165200,243145640,11170,11170,11170,11170,0
20250313,165100,243145640,11170,11170,11170,11170,0
20250313,165000,243145640,11170,11170,11170,11170,0
20250313,164900,243145640,11170,11170,11170,11170,45
20250313,164800,243145640,11170,11170,11170,11170,0
20250313,164700,243145640,11170,11170,11170,11170,0
20250313,164600,243145640,11170,11170,11170,11170,0
20250313,164500,243145640,11170,11170,11170,11170,0
20250313,164400,243145640,11170,11170,11170,11170,0
20250313,164300,243145640,11170,11170,11170,11170,0
20250313,164200,243145640,11170,11170,11170,11170,0
20250313,164100,243145640,11170,11170,11170,11170,0
20250313,164000,243145640,11170,11170,11170,11170,0
20250313,163900,243145640,11170,11170,11170,11170,0
20250313,163800,243145640,11170,11170,11170,11170,0
20250313,163700,243145640,11170,11170,11170,11170,0
20250313,163600,243145640,11170,11170,11170,11170,0
20250313,163500,243145640,11170,11170,11170,11170,0
20250313,163400,243145640,11170,11170,11170,11170,0
20250313,163300,243145640,11170,11170,11170,11170,0
20250313,163200,243145640,11170,11170,11170,11170,0
20250313,163100,243145640,11170,11170,11170,11170,0
20250313,163000,243145640,11170,11170,11170,11170,0
20250313,162900,243145640,11170,11170,11170,11170,0
20250313,162800,243145640,11170,11170,11170,11170,0
20250313,162700,243145640,11170,11170,11170,11170,0
20250313,162600,243145640,11170,11170,11170,11170,0
20250313,162500,243145640,11170,11170,11170,11170,0
20250313,162400,243145640,11170,11170,11170,11170,0
20250313,162300,243145640,11170,11170,11170,11170,0
20250313,162200,243145640,11170,11170,11170,11170,0
20250313,162100,243145640,11170,11170,11170,11170,0
20250313,162000,243145640,11170,11170,11170,11170,0
20250313,161900,243145640,11170,11170,11170,11170,45
20250313,161800,243145640,11170,11170,11170,11170,0
20250313,161700,243145640,11170,11170,11170,11170,0
20250313,161600,243145640,11170,11170,11170,11170,0
20250313,161500,243145640,11170,11170,11170,11170,0
20250313,161400,243145640,11170,11170,11170,11170,0
20250313,161300,243145640,11170,11170,11170,11170,0
20250313,161200,243145640,11170,11170,11170,11170,0
20250313,161100,243145640,11170,11170,11170,11170,0
20250313,161000,243145640,11170,11170,11170,11170,0
20250313,160900,243145640,11170,11170,11170,11170,0
20250313,160800,243145640,11170,11170,11170,11170,0
20250313,160700,243145640,11170,11170,11170,11170,0
20250313,160600,243145640,11170,11170,11170,11170,0
20250313,160500,243145640,11170,11170,11170,11170,0
20250313,160400,243145640,11170,11170,11170,11170,0
20250313,160300,243145640,11170,11170,11170,11170,0
20250313,160200,243145640,11170,11170,11170,11170,0
20250313,160100,243145640,11170,11170,11170,11170,0
20250313,160000,243145640,11170,11170,11170,11170,0
20250313,155900,243145640,11170,11170,11170,11170,0
20250313,155800,243145640,11170,11170,11170,11170,0
20250313,155700,243145640,11170,11170,11170,11170,0
20250313,155600,243145640,11170,11170,11170,11170,0
20250313,155500,243145640,11170,11170,11170,11170,0
20250313,155400,243145640,11170,11170,11170,11170,0
20250313,155300,243145640,11170,11170,11170,11170,0
20250313,155200,243145640,11170,11170,11170,11170,0
20250313,155100,243145640,11170,11170,11170,11170,0
20250313,155000,243145640,11170,11170,11170,11170,0
20250313,154900,243145640,11170,11170,11170,11170,45
20250313,154800,243145640,11170,11170,11170,11170,0
20250313,154700,243145640,11170,11170,11170,11170,0
20250313,154600,243145640,11170,11170,11170,11170,0
20250313,154500,243145640,11170,11170,11170,11170,0
20250313,154400,243145640,11170,11170,11170,11170,0
20250313,154300,243145640,11170,11170,11170,11170,0
20250313,154200,243145640,11170,11170,11170,11170,0
20250313,154100,243145640,11170,11170,11170,11170,0
20250313,154000,243145640,11170,11170,11170,11170,0
20250313,153900,243145640,11170,11170,11170,11170,0
20250313,153800,243145640,11170,11170,11170,11170,0
20250313,153700,243145640,11170,11170,11170,11170,0
20250313,153600,243145640,11170,11170,11170,11170,0
20250313,153500,243145640,11170,11170,11170,11170,0
20250313,153400,243145640,11170,11170,11170,11170,0
20250313,153300,243145640,11170,11170,11170,11170,0
20250313,153200,243145640,11170,11170,11170,11170,0
20250313,153100,243145640,11170,11170,11170,11170,0
20250313,153000,243145640,11170,11170,11170,11170,45
20250313,152900,242642990,11190,11190,11190,11190,0
20250313,152800,242642990,11190,11190,11190,11190,0
20250313,152700,242642990,11190,11190,11190,11190,0
20250313,152600,242642990,11190,11190,11190,11190,0
20250313,152500,242642990,11190,11190,11190,11190,0
20250313,152400,242642990,11190,11190,11190,11190,0
20250313,152300,242642990,11190,11190,11190,11190,0
20250313,152200,242642990,11190,11190,11190,11190,0
20250313,152100,242642990,11190,11190,11190,11190,0
20250313,152000,242642990,11190,11190,11190,11190,0
20250313,151900,242642990,11190,11170,11190,11170,12
20250313,151800,242508930,11180,11180,11180,11180,22
20250313,151700,242262970,11170,11170,11170,11170,18
20250313,151600,242061910,11190,11190,11190,11190,0
20250313,151500,242061910,11190,11190,11190,11190,0
20250313,151400,242061910,11190,11190,11190,11190,0
20250313,151300,242061910,11190,11190,11190,11190,0
20250313,151200,242061910,11190,11190,11190,11190,0
20250313,151100,242061910,11190,11190,11190,11190,1
20250313,151000,242050720,11170,11170,11170,11170,1
20250313,150900,242039550,11190,11190,11190,11190,0
20250313,150800,242039550,11190,11190,11190,11190,0
20250313,150700,242039550,11190,11190,11190,11190,1
20250313,150600,242028360,11180,11180,11180,11180,301
20250313,150500,238663180,11180,11180,11180,11180,14
20250313,150400,238506660,11190,11190,11190,11190,0
20250313,150300,238506660,11190,11190,11190,11190,0
20250313,150200,238506660,11190,11190,11190,11190,0
20250313,150100,238506660,11190,11190,11190,11190,0
20250313,150000,238506660,11190,11190,11190,11190,2
20250313,145900,238484280,11190,11190,11190,11190,41
20250313,145800,238025490,11190,11190,11190,11190,35
20250313,145700,237633840,11190,11190,11190,11190,12
20250313,145600,237499560,11180,11180,11180,11180,0
20250313,145500,237499560,11180,11180,11180,11180,19
20250313,145400,237287140,11180,11180,11180,11180,8
20250313,145300,237197700,11180,11180,11180,11180,0
20250313,145200,237197700,11180,11200,11200,11180,104
20250313,145100,236034260,11200,11200,11200,11200,23
20250313,145000,235776660,11200,11200,11200,11200,44
20250313,144900,235283860,11190,11190,11190,11190,198
20250313,144800,233068240,11180,11180,11180,11180,0
20250313,144700,233068240,11180,11180,11180,11180,0
20250313,144600,233068240,11180,11180,11180,11180,55
20250313,144500,232453340,11190,11190,11190,11190,47
20250313,144400,231927410,11190,11190,11190,11190,11
20250313,144300,231804320,11190,11190,11190,11190,21
20250313,144200,231569330,11190,11170,11190,11170,46
20250313,144100,231055490,11190,11190,11190,11190,20
20250313,144000,230831690,11190,11190,11190,11190,9
20250313,143900,230730980,11190,11190,11190,11190,14
20250313,143800,230574320,11190,11190,11190,11190,25
20250313,143700,230294570,11190,11190,11190,11190,14
20250313,143600,230137910,11190,11190,11190,11190,14
20250313,143500,229981250,11190,11190,11190,11190,16
20250313,143400,229802210,11190,11190,11190,11190,20
20250313,143300,229578410,11190,11190,11190,11190,39
20250313,143200,229142000,11190,11190,11190,11190,39
20250313,143100,228705590,11190,11190,11190,11180,39
20250313,143000,228269220,11170,11170,11170,11170,0
20250313,142900,228269220,11170,11160,11170,11150,130
20250313,142800,226817720,11160,11160,11160,11160,40
20250313,142700,226371320,11160,11160,11160,11160,40
20250313,142600,225924920,11160,11170,11170,11160,20
20250313,142500,225701700,11160,11180,11180,11160,36
20250313,142400,225299620,11180,11180,11180,11180,13
20250313,142300,225154280,11180,11160,11180,11160,222
20250313,142200,222676320,11160,11160,11160,11160,98
20250313,142100,221582640,11170,11170,11170,11170,40
20250313,142000,221135840,11170,11170,11170,11160,51
20250313,141900,220566370,11160,11160,11160,11160,40
20250313,141800,220119970,11160,11160,11160,11160,40
20250313,141700,219673570,11180,11180,11180,11160,68
20250313,141600,218913730,11180,11180,11180,11180,18
20250313,141500,218712490,11180,11190,11190,11180,38
20250313,141400,218287470,11190,11180,11190,11180,22
20250313,141300,218041300,11190,11180,11190,11180,38
20250313,141200,217616450,11180,11170,11180,11170,41
20250313,141100,217158470,11170,11170,11170,11170,12
20250313,141000,217024430,11160,11160,11160,11160,40
20250313,140900,216578030,11160,11170,11170,11160,71
20250313,140800,215785490,11170,11170,11170,11170,20
20250313,140700,215562090,11170,11170,11170,11170,80
20250313,140600,214668490,11170,11170,11170,11170,40
20250313,140500,214221690,11170,11170,11170,11170,20
20250313,140400,213998290,11180,11180,11180,11180,19
20250313,140300,213785870,11180,11180,11180,11180,26
20250313,140200,213495190,11180,11180,11180,11180,35
20250313,140100,213103890,11180,11180,11180,11180,20
20250313,140000,212880290,11180,11170,11180,11170,41
20250313,135900,212422110,11190,11180,11190,11180,150
20250313,135800,210744170,11180,11180,11180,11180,33
20250313,135700,210375230,11180,11190,11190,11180,56
20250313,135600,209748790,11190,11190,11190,11190,18
20250313,135500,209547370,11190,11190,11190,11190,21
20250313,135400,209312380,11190,11180,11190,11180,22
20250313,135300,209066410,11180,11180,11180,11180,28
20250313,135200,208753370,11180,11180,11180,11180,32
20250313,135100,208395610,11180,11180,11180,11180,20
20250313,135000,208172010,11180,11170,11180,11170,24
20250313,134900,207903890,11170,11170,11170,11170,53
20250313,134800,207311880,11170,11170,11170,11160,27
20250313,134700,207010440,11160,11180,11180,11160,875
20250313,134600,197239340,11180,11180,11180,11180,25
20250313,134500,196959840,11180,11190,11190,11180,28
20250313,134400,196646530,11190,11190,11190,11190,11
20250313,134300,196523440,11190,11170,11190,11170,463
20250313,134200,191347030,11170,11170,11170,11170,33
20250313,134100,190978420,11170,11170,11170,11170,20
20250313,134000,190755020,11170,11170,11170,11170,20
20250313,133900,190531620,11170,11170,11170,11170,20
20250313,133800,190308220,11170,11170,11170,11170,40
20250313,133700,189861420,11170,11170,11170,11170,20
20250313,133600,189638020,11170,11170,11170,11170,20
20250313,133500,189414620,11170,11170,11170,11170,25
20250313,133400,189135370,11170,11170,11170,11170,35
20250313,133300,188744420,11170,11170,11170,11170,42
20250313,133200,188275280,11170,11170,11170,11170,32
20250313,133100,187917840,11170,11170,11170,11160,46
20250313,133000,187404220,11170,11170,11170,11170,144
20250313,132900,185795740,11170,11180,11180,11170,31
20250313,132800,185449360,11180,11180,11180,11180,11
20250313,132700,185326380,11180,11180,11180,11180,38
20250313,132600,184901540,11170,11160,11170,11160,134
20250313,132500,183405900,11150,11150,11150,11150,40
20250313,132400,182959900,11150,11150,11150,11150,40
20250313,132300,182513900,11150,11150,11150,11150,9
20250313,132200,182413550,11160,11160,11160,11160,0
20250313,132100,182413550,11160,11160,11160,11160,161
20250313,132000,180616790,11160,11170,11170,11160,123
20250313,131900,179243910,11170,11170,11170,11170,177
20250313,131800,177266820,11170,11170,11170,11170,0
20250313,131700,177266820,11170,11170,11170,11170,130
20250313,131600,175814720,11170,11170,11170,11170,58
20250313,131500,175166860,11170,11170,11170,11170,40
20250313,131400,174720060,11170,11170,11170,11170,20
20250313,131300,174496660,11180,11180,11180,11180,2
20250313,131200,174474300,11180,11180,11180,11170,141
20250313,131100,172899310,11170,11170,11170,11170,20
20250313,131000,172675910,11180,11180,11180,11180,26
20250313,130900,172385230,11190,11190,11190,11190,0
20250313,130800,172385230,11190,11200,11200,11190,3
20250313,130700,172351650,11190,11190,11190,11190,92
20250313,130600,171322170,11190,11200,11200,11190,13
20250313,130500,171176665,11190,11190,11190,11190,0
20250313,130400,171176665,11190,11190,11190,11190,0
20250313,130300,171176665,11190,11190,11190,11190,0
20250313,130200,171176665,11190,11190,11190,11190,0
20250313,130100,171176665,11190,11190,11190,11190,0
20250313,130000,171176665,11190,11190,11190,11190,0
20250313,125900,171176665,11190,11190,11190,11190,0
20250313,125800,171176665,11190,11190,11190,11190,0
20250313,125700,171176665,11190,11190,11190,11190,0
20250313,125600,171176665,11190,11190,11190,11190,0
20250313,125500,171176665,11190,11190,11190,11190,0
20250313,125400,171176665,11190,11190,11190,11190,1
20250313,125300,171165475,11200,11190,11200,11190,2
20250313,125200,171143085,11200,11190,11200,11190,2
20250313,125100,171120695,11200,11190,11200,11190,2
20250313,125000,171098305,11200,11190,11200,11190,6
20250313,124900,171031125,11200,11190,11200,11170,561
20250313,124800,164764555,11190,11190,11190,11170,859
20250313,124700,155165175,11200,11200,11200,11200,1
20250313,124600,155153975,11200,11200,11200,11200,1
20250313,124500,155142775,11200,11200,11200,11200,1
20250313,124400,155131575,11200,11200,11200,11200,2
20250313,124300,155109175,11200,11200,11200,11200,1
20250313,124200,155097975,11200,11200,11200,11200,0
20250313,124100,155097975,11200,11200,11200,11200,0
20250313,124000,155097975,11200,11200,11200,11200,0
20250313,123900,155097975,11200,11200,11200,11200,1
20250313,123800,155086775,11200,11200,11200,11200,0
20250313,123700,155086775,11200,11200,11200,11200,1
20250313,123600,155075575,11200,11200,11200,11200,0
20250313,123500,155075575,11200,11200,11200,11200,1
20250313,123400,155064375,11200,11200,11200,11200,0
20250313,123300,155064375,11200,11200,11200,11200,0
20250313,123200,155064375,11200,11200,11200,11200,0
20250313,123100,155064375,11200,11200,11200,11200,1
20250313,123000,155053175,11200,11200,11200,11200,0
20250313,122900,155053175,11200,11200,11200,11200,0
20250313,122800,155053175,11200,11200,11200,11200,0
20250313,122700,155053175,11200,11200,11200,11200,1
20250313,122600,155041975,11200,11200,11200,11200,0
20250313,122500,155041975,11200,11200,11200,11200,1
20250313,122400,155030775,11200,11200,11200,11200,1
20250313,122300,155019575,11200,11200,11200,11200,45
20250313,122200,154515575,11190,11190,11190,11190,0
20250313,122100,154515575,11190,11190,11190,11190,0
20250313,122000,154515575,11190,11190,11190,11190,0
20250313,121900,154515575,11190,11190,11190,11190,0
20250313,121800,154515575,11190,11190,11190,11190,0
20250313,121700,154515575,11190,11190,11190,11190,0
20250313,121600,154515575,11190,11190,11190,11190,0
20250313,121500,154515575,11190,11190,11190,11190,66
20250313,121400,153777035,11190,11190,11190,11190,0
20250313,121300,153777035,11190,11190,11190,11190,0
20250313,121200,153777035,11190,11190,11190,11190,0
20250313,121100,153777035,11190,11190,11190,11190,0
20250313,121000,153777035,11190,11190,11190,11190,0
20250313,120900,153777035,11190,11190,11190,11190,0
20250313,120800,153777035,11190,11190,11190,11190,0
20250313,120700,153777035,11190,11190,11190,11190,0
20250313,120600,153777035,11190,11190,11190,11190,0
20250313,120500,153777035,11190,11190,11190,11190,0
20250313,120400,153777035,11190,11190,11190,11190,0
20250313,120300,153777035,11190,11190,11190,11190,0
20250313,120200,153777035,11190,11190,11190,11190,0
20250313,120100,153777035,11190,11190,11190,11190,1
20250313,120000,153765845,11180,11180,11180,11180,0
20250313,115900,153765845,11180,11180,11180,11180,0
20250313,115800,153765845,11180,11180,11180,11180,5
20250313,115700,153709945,11180,11180,11180,11180,49
20250313,115600,153162125,11190,11195,11195,11190,20
20250313,115500,152938305,11200,11200,11200,11200,9
20250313,115400,152837505,11190,11190,11190,11190,0
20250313,115300,152837505,11190,11190,11190,11190,0
20250313,115200,152837505,11190,11190,11190,11190,0
20250313,115100,152837505,11190,11190,11190,11190,0
20250313,115000,152837505,11190,11190,11190,11190,0
20250313,114900,152837505,11190,11190,11190,11190,0
20250313,114800,152837505,11190,11190,11190,11190,0
20250313,114700,152837505,11190,11190,11190,11190,0
20250313,114600,152837505,11190,11180,11190,11180,14
20250313,114500,152680885,11170,11170,11170,11170,0
20250313,114400,152680885,11170,11170,11170,11170,0
20250313,114300,152680885,11170,11170,11170,11170,0
20250313,114200,152680885,11170,11170,11170,11170,0
20250313,114100,152680885,11170,11170,11170,11170,207
20250313,114000,150368695,11170,11170,11170,11170,0
20250313,113900,150368695,11170,11170,11170,11170,62
20250313,113800,149676155,11180,11180,11180,11180,0
20250313,113700,149676155,11180,11180,11180,11180,2
20250313,113600,149653795,11180,11180,11180,11180,0
20250313,113500,149653795,11180,11180,11180,11180,0
20250313,113400,149653795,11180,11180,11180,11180,0
20250313,113300,149653795,11180,11180,11180,11180,0
20250313,113200,149653795,11180,11180,11180,11180,167
20250313,113100,147786735,11180,11180,11180,11180,0
20250313,113000,147786735,11180,11180,11180,11180,0
20250313,112900,147786735,11180,11180,11180,11180,0
20250313,112800,147786735,11180,11180,11180,11180,0
20250313,112700,147786735,11180,11180,11180,11180,0
20250313,112600,147786735,11180,11190,11190,11180,11
20250313,112500,147663745,11180,11180,11180,11180,0
20250313,112400,147663745,11180,11180,11180,11180,0
20250313,112300,147663745,11180,11180,11180,11180,0
20250313,112200,147663745,11180,11180,11180,11180,77
20250313,112100,146802885,11180,11180,11180,11180,5
20250313,112000,146746985,11190,11190,11190,11190,0
20250313,111900,146746985,11190,11190,11190,11190,0
20250313,111800,146746985,11190,11190,11190,11190,0
20250313,111700,146746985,11190,11210,11210,11190,1019
20250313,111600,135337665,11220,11220,11220,11210,66
20250313,111500,134597785,11220,11220,11220,11220,1
20250313,111400,134586565,11210,11210,11210,11210,72
20250313,111300,133779445,11210,11210,11210,11210,76
20250313,111200,132927485,11210,11220,11220,11210,81
20250313,111100,132019375,11220,11220,11220,11220,51
20250313,111000,131447155,11220,11220,11220,11220,72
20250313,110900,130639315,11230,11230,11230,11230,0
20250313,110800,130639315,11230,11230,11230,11230,0
20250313,110700,130639315,11230,11230,11230,11230,0
20250313,110600,130639315,11230,11230,11230,11230,253
20250313,110500,127798125,11230,11220,11230,11220,652
20250313,110400,120478165,11220,11220,11220,11220,108
20250313,110300,119266405,11220,11220,11220,11220,0
20250313,110200,119266405,11220,11210,11220,11210,96
20250313,110100,118189385,11230,11240,11240,11210,1541
20250313,110000,100886105,11240,11240,11240,11240,159
20250313,105900,99098945,11240,11240,11240,11240,74
20250313,105800,98267185,11240,11240,11240,11240,83
20250313,105700,97334265,11230,11230,11230,11230,57
20250313,105600,96694155,11230,11230,11230,11230,61
20250313,105500,96009125,11230,11240,11240,11230,252
20250313,105400,93177125,11250,11260,11260,11250,58
20250313,105300,92524615,11260,11260,11260,11260,0
20250313,105200,92524615,11260,11260,11260,11260,0
20250313,105100,92524615,11260,11260,11260,11260,0
20250313,105000,92524615,11260,11260,11260,11260,0
20250313,104900,92524615,11260,11260,11260,11260,1
20250313,104800,92513355,11280,11260,11300,11250,2322
20250313,104700,66319785,11260,11260,11260,11260,0
20250313,104600,66319785,11260,11260,11260,11260,7
20250313,104500,66240965,11255,11255,11255,11255,0
20250313,104400,66240965,11255,11255,11255,11255,0
20250313,104300,66240965,11255,11255,11255,11255,0
20250313,104200,66240965,11255,11255,11255,11255,0
20250313,104100,66240965,11255,11255,11255,11255,0
20250313,104000,66240965,11255,11240,11260,11240,450
20250313,103900,61177090,11230,11230,11230,11230,0
20250313,103800,61177090,11230,11230,11230,11230,0
20250313,103700,61177090,11230,11230,11230,11230,0
20250313,103600,61177090,11230,11230,11230,11230,0
20250313,103500,61177090,11230,11230,11230,11230,0
20250313,103400,61177090,11230,11230,11230,11230,69
20250313,103300,60402220,11230,11230,11230,11230,0
20250313,103200,60402220,11230,11230,11230,11230,0
20250313,103100,60402220,11230,11230,11230,11230,0
20250313,103000,60402220,11230,11230,11230,11230,2
20250313,102900,60379760,11230,11230,11230,11230,0
20250313,102800,60379760,11230,11230,11230,11230,0
20250313,102700,60379760,11230,11230,11230,11230,0
20250313,102600,60379760,11230,11230,11230,11230,4
20250313,102500,60334840,11220,11220,11220,11220,3
20250313,102400,60301180,11220,11220,11220,11220,10
20250313,102300,60188980,11210,11210,11210,11210,0
20250313,102200,60188980,11210,11210,11210,11210,0
20250313,102100,60188980,11210,11210,11210,11210,0
20250313,102000,60188980,11210,11200,11210,11200,2
20250313,101900,60166570,11210,11210,11210,11210,20
20250313,101800,59942370,11210,11210,11210,11210,1
20250313,101700,59931160,11200,11200,11200,11200,0
20250313,101600,59931160,11200,11200,11200,11200,0
20250313,101500,59931160,11200,11200,11200,11200,0
20250313,101400,59931160,11200,11160,11220,11160,279
20250313,101300,56802790,11210,11210,11210,11010,3098
20250313,101200,22196260,11210,11210,11210,11210,0
20250313,101100,22196260,11210,11210,11210,11210,0
20250313,101000,22196260,11210,11220,11220,11210,199
20250313,100900,19964480,11240,11240,11240,11240,1
20250313,100800,19953240,11220,11220,11220,11220,0
20250313,100700,19953240,11220,11220,11220,11220,0
20250313,100600,19953240,11220,11230,11230,11220,31
20250313,100500,19605190,11220,11220,11220,11220,0
20250313,100400,19605190,11220,11230,11230,11220,48
20250313,100300,19066200,11220,11220,11220,11220,0
20250313,100200,19066200,11220,11220,11220,11220,5
20250313,100100,19010100,11220,11270,11270,11220,806
20250313,100000,9947740,11280,11280,11280,11280,0
20250313,095900,9947740,11280,11280,11280,11280,7
20250313,095800,9868780,11280,11280,11280,11280,1
20250313,095700,9857500,11280,11280,11280,11280,0
20250313,095600,9857500,11280,11280,11280,11280,0
20250313,095500,9857500,11280,11280,11280,11280,0
20250313,095400,9857500,11280,11280,11280,11280,0
20250313,095300,9857500,11280,11280,11280,11280,0
20250313,095200,9857500,11280,11280,11280,11280,0
20250313,095100,9857500,11280,11280,11280,11280,10
20250313,095000,9744700,11270,11270,11270,11270,0
20250313,094900,9744700,11270,11270,11270,11270,24
20250313,094800,9474220,11280,11280,11280,11280,0
20250313,094700,9474220,11280,11280,11280,11280,0
20250313,094600,9474220,11280,11280,11280,11280,0
20250313,094500,9474220,11280,11280,11280,11280,0
20250313,094400,9474220,11280,11280,11280,11280,4
20250313,094300,9429100,11280,11280,11280,11280,1
20250313,094200,9417820,11280,11280,11280,11280,74
20250313,094100,8583100,11270,11270,11270,11270,44
20250313,094000,8087220,11270,11270,11270,11270,0
20250313,093900,8087220,11270,11270,11270,11270,0
20250313,093800,8087220,11270,11270,11270,11270,0
20250313,093700,8087220,11270,11270,11270,11270,1
20250313,093600,8075950,11270,11270,11270,11270,1
20250313,093500,8064680,11270,11270,11270,11270,2
20250313,093400,8042140,11270,11270,11270,11270,1
20250313,093300,8030870,11290,11290,11290,11290,0
20250313,093200,8030870,11290,11270,11290,11270,17
20250313,093100,7838970,11290,11290,11290,11290,0
20250313,093000,7838970,11290,11290,11290,11290,0
20250313,092900,7838970,11290,11270,11290,11270,2
20250313,092800,7816410,11270,11270,11270,11270,0
20250313,092700,7816410,11270,11270,11270,11270,0
20250313,092600,7816410,11270,11270,11270,11270,1
20250313,092500,7805140,11290,11290,11290,11290,0
20250313,092400,7805140,11290,11290,11290,11290,0
20250313,092300,7805140,11290,11290,11290,11290,0
20250313,092200,7805140,11290,11290,11290,11290,0
20250313,092100,7805140,11290,11290,11290,11290,0
20250313,092000,7805140,11290,11270,11290,11270,5
20250313,091900,7748740,11260,11250,11260,11250,200
20250313,091800,5496820,11250,11250,11250,11250,0
20250313,091700,5496820,11250,11250,11250,11250,0
20250313,091600,5496820,11250,11250,11250,11250,1
20250313,091500,5485570,11240,11250,11290,11240,16
20250313,091400,5305660,11250,11250,11250,11250,0
20250313,091300,5305660,11250,11250,11250,11250,0
20250313,091200,5305660,11250,11250,11250,11250,0
20250313,091100,5305660,11250,11250,11250,11250,0
20250313,091000,5305660,11250,11250,11250,11250,1
20250313,090900,5294410,11290,11290,11290,11290,0
20250313,090800,5294410,11290,11290,11290,11290,0
20250313,090700,5294410,11290,11290,11290,11290,0
20250313,090600,5294410,11290,11290,11290,11290,0
20250313,090500,5294410,11290,11290,11290,11290,14
20250313,090400,5136350,11210,11240,11240,11210,200
20250313,090300,2892140,11300,11300,11300,11300,1
20250313,090200,2880840,11340,11340,11340,11340,0
20250313,090100,2880840,11340,11340,11340,11340,0
20250313,090000,2880840,11340,11230,11340,11230,255