stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,194200,369444960,10110,10110,10110,10110,307
20240311,194100,369444960,10110,10110,10110,10110,0
20240311,194000,369444960,10110,10110,10110,10110,0
20240311,193900,369444960,10110,10110,10110,10110,0
20240311,193800,369444960,10110,10110,10110,10110,0
20240311,193700,369444960,10110,10110,10110,10110,0
20240311,193600,369444960,10110,10110,10110,10110,0
20240311,193500,369444960,10110,10110,10110,10110,0
20240311,193400,369444960,10110,10110,10110,10110,0
20240311,193300,369444960,10110,10110,10110,10110,0
20240311,193200,369444960,10110,10110,10110,10110,0
20240311,193100,369444960,10110,10110,10110,10110,0
20240311,193000,369444960,10110,10110,10110,10110,0
20240311,192900,369444960,10110,10110,10110,10110,0
20240311,192800,369444960,10110,10110,10110,10110,0
20240311,192700,369444960,10110,10110,10110,10110,0
20240311,192600,369444960,10110,10110,10110,10110,0
20240311,192500,369444960,10110,10110,10110,10110,0
20240311,192400,369444960,10110,10110,10110,10110,0
20240311,192300,369444960,10110,10110,10110,10110,0
20240311,192200,369444960,10110,10110,10110,10110,0
20240311,192100,369444960,10110,10110,10110,10110,0
20240311,192000,369444960,10110,10110,10110,10110,0
20240311,191900,369444960,10110,10110,10110,10110,0
20240311,191800,369444960,10110,10110,10110,10110,0
20240311,191700,369444960,10110,10110,10110,10110,0
20240311,191600,369444960,10110,10110,10110,10110,0
20240311,191500,369444960,10110,10110,10110,10110,0
20240311,191400,369444960,10110,10110,10110,10110,0
20240311,191300,369444960,10110,10110,10110,10110,0
20240311,191200,369444960,10110,10110,10110,10110,307
20240311,191100,369444960,10110,10110,10110,10110,0
20240311,191000,369444960,10110,10110,10110,10110,0
20240311,190900,369444960,10110,10110,10110,10110,0
20240311,190800,369444960,10110,10110,10110,10110,0
20240311,190700,369444960,10110,10110,10110,10110,0
20240311,190600,369444960,10110,10110,10110,10110,0
20240311,190500,369444960,10110,10110,10110,10110,0
20240311,190400,369444960,10110,10110,10110,10110,0
20240311,190300,369444960,10110,10110,10110,10110,0
20240311,190200,369444960,10110,10110,10110,10110,0
20240311,190100,369444960,10110,10110,10110,10110,0
20240311,190000,369444960,10110,10110,10110,10110,0
20240311,185900,369444960,10110,10110,10110,10110,0
20240311,185800,369444960,10110,10110,10110,10110,0
20240311,185700,369444960,10110,10110,10110,10110,0
20240311,185600,369444960,10110,10110,10110,10110,0
20240311,185500,369444960,10110,10110,10110,10110,0
20240311,185400,369444960,10110,10110,10110,10110,0
20240311,185300,369444960,10110,10110,10110,10110,0
20240311,185200,369444960,10110,10110,10110,10110,0
20240311,185100,369444960,10110,10110,10110,10110,0
20240311,185000,369444960,10110,10110,10110,10110,0
20240311,184900,369444960,10110,10110,10110,10110,0
20240311,184800,369444960,10110,10110,10110,10110,0
20240311,184700,369444960,10110,10110,10110,10110,0
20240311,184600,369444960,10110,10110,10110,10110,0
20240311,184500,369444960,10110,10110,10110,10110,0
20240311,184400,369444960,10110,10110,10110,10110,0
20240311,184300,369444960,10110,10110,10110,10110,0
20240311,184200,369444960,10110,10110,10110,10110,307
20240311,184100,369444960,10110,10110,10110,10110,0
20240311,184000,369444960,10110,10110,10110,10110,0
20240311,183900,369444960,10110,10110,10110,10110,0
20240311,183800,369444960,10110,10110,10110,10110,0
20240311,183700,369444960,10110,10110,10110,10110,0
20240311,183600,369444960,10110,10110,10110,10110,0
20240311,183500,369444960,10110,10110,10110,10110,0
20240311,183400,369444960,10110,10110,10110,10110,0
20240311,183300,369444960,10110,10110,10110,10110,0
20240311,183200,369444960,10110,10110,10110,10110,0
20240311,183100,369444960,10110,10110,10110,10110,0
20240311,183000,369444960,10110,10110,10110,10110,0
20240311,182900,369444960,10110,10110,10110,10110,0
20240311,182800,369444960,10110,10110,10110,10110,0
20240311,182700,369444960,10110,10110,10110,10110,0
20240311,182600,369444960,10110,10110,10110,10110,0
20240311,182500,369444960,10110,10110,10110,10110,0
20240311,182400,369444960,10110,10110,10110,10110,0
20240311,182300,369444960,10110,10110,10110,10110,0
20240311,182200,369444960,10110,10110,10110,10110,0
20240311,182100,369444960,10110,10110,10110,10110,0
20240311,182000,369444960,10110,10110,10110,10110,0
20240311,181900,369444960,10110,10110,10110,10110,0
20240311,181800,369444960,10110,10110,10110,10110,0
20240311,181700,369444960,10110,10110,10110,10110,0
20240311,181600,369444960,10110,10110,10110,10110,0
20240311,181500,369444960,10110,10110,10110,10110,0
20240311,181400,369444960,10110,10110,10110,10110,0
20240311,181300,369444960,10110,10110,10110,10110,0
20240311,181200,369444960,10110,10110,10110,10110,307
20240311,181100,369444960,10110,10110,10110,10110,0
20240311,181000,369444960,10110,10110,10110,10110,0
20240311,180900,369444960,10110,10110,10110,10110,0
20240311,180800,369444960,10110,10110,10110,10110,0
20240311,180700,369444960,10110,10110,10110,10110,0
20240311,180600,369444960,10110,10110,10110,10110,0
20240311,180500,369444960,10110,10110,10110,10110,0
20240311,180400,369444960,10110,10110,10110,10110,0
20240311,180300,369444960,10110,10110,10110,10110,0
20240311,180200,369444960,10110,10110,10110,10110,0
20240311,180100,369444960,10110,10110,10110,10110,0
20240311,180000,369444960,10110,10110,10110,10110,0
20240311,175900,369444960,10110,10110,10110,10110,0
20240311,175800,369444960,10110,10110,10110,10110,0
20240311,175700,369444960,10110,10110,10110,10110,0
20240311,175600,369444960,10110,10110,10110,10110,0
20240311,175500,369444960,10110,10110,10110,10110,0
20240311,175400,369444960,10110,10110,10110,10110,0
20240311,175300,369444960,10110,10110,10110,10110,0
20240311,175200,369444960,10110,10110,10110,10110,0
20240311,175100,369444960,10110,10110,10110,10110,0
20240311,175000,369444960,10110,10110,10110,10110,0
20240311,174900,369444960,10110,10110,10110,10110,0
20240311,174800,369444960,10110,10110,10110,10110,0
20240311,174700,369444960,10110,10110,10110,10110,0
20240311,174600,369444960,10110,10110,10110,10110,0
20240311,174500,369444960,10110,10110,10110,10110,0
20240311,174400,369444960,10110,10110,10110,10110,0
20240311,174300,369444960,10110,10110,10110,10110,0
20240311,174200,369444960,10110,10110,10110,10110,307
20240311,174100,369444960,10110,10110,10110,10110,0
20240311,174000,369444960,10110,10110,10110,10110,0
20240311,173900,369444960,10110,10110,10110,10110,0
20240311,173800,369444960,10110,10110,10110,10110,0
20240311,173700,369444960,10110,10110,10110,10110,0
20240311,173600,369444960,10110,10110,10110,10110,0
20240311,173500,369444960,10110,10110,10110,10110,0
20240311,173400,369444960,10110,10110,10110,10110,0
20240311,173300,369444960,10110,10110,10110,10110,0
20240311,173200,369444960,10110,10110,10110,10110,0
20240311,173100,369444960,10110,10110,10110,10110,0
20240311,173000,369444960,10110,10110,10110,10110,0
20240311,172900,369444960,10110,10110,10110,10110,0
20240311,172800,369444960,10110,10110,10110,10110,0
20240311,172700,369444960,10110,10110,10110,10110,0
20240311,172600,369444960,10110,10110,10110,10110,0
20240311,172500,369444960,10110,10110,10110,10110,0
20240311,172400,369444960,10110,10110,10110,10110,0
20240311,172300,369444960,10110,10110,10110,10110,0
20240311,172200,369444960,10110,10110,10110,10110,0
20240311,172100,369444960,10110,10110,10110,10110,0
20240311,172000,369444960,10110,10110,10110,10110,0
20240311,171900,369444960,10110,10110,10110,10110,0
20240311,171800,369444960,10110,10110,10110,10110,0
20240311,171700,369444960,10110,10110,10110,10110,0
20240311,171600,369444960,10110,10110,10110,10110,0
20240311,171500,369444960,10110,10110,10110,10110,0
20240311,171400,369444960,10110,10110,10110,10110,0
20240311,171300,369444960,10110,10110,10110,10110,0
20240311,171200,369444960,10110,10110,10110,10110,307
20240311,171100,369444960,10110,10110,10110,10110,0
20240311,171000,369444960,10110,10110,10110,10110,0
20240311,170900,369444960,10110,10110,10110,10110,0
20240311,170800,369444960,10110,10110,10110,10110,0
20240311,170700,369444960,10110,10110,10110,10110,0
20240311,170600,369444960,10110,10110,10110,10110,0
20240311,170500,369444960,10110,10110,10110,10110,0
20240311,170400,369444960,10110,10110,10110,10110,0
20240311,170300,369444960,10110,10110,10110,10110,0
20240311,170200,369444960,10110,10110,10110,10110,0
20240311,170100,369444960,10110,10110,10110,10110,0
20240311,170000,369444960,10110,10110,10110,10110,0
20240311,165900,369444960,10110,10110,10110,10110,0
20240311,165800,369444960,10110,10110,10110,10110,0
20240311,165700,369444960,10110,10110,10110,10110,0
20240311,165600,369444960,10110,10110,10110,10110,0
20240311,165500,369444960,10110,10110,10110,10110,0
20240311,165400,369444960,10110,10110,10110,10110,0
20240311,165300,369444960,10110,10110,10110,10110,0
20240311,165200,369444960,10110,10110,10110,10110,0
20240311,165100,369444960,10110,10110,10110,10110,0
20240311,165000,369444960,10110,10110,10110,10110,0
20240311,164900,369444960,10110,10110,10110,10110,0
20240311,164800,369444960,10110,10110,10110,10110,0
20240311,164700,369444960,10110,10110,10110,10110,0
20240311,164600,369444960,10110,10110,10110,10110,0
20240311,164500,369444960,10110,10110,10110,10110,0
20240311,164400,369444960,10110,10110,10110,10110,0
20240311,164300,369444960,10110,10110,10110,10110,0
20240311,164200,369444960,10110,10110,10110,10110,307
20240311,164100,369444960,10110,10110,10110,10110,0
20240311,164000,369444960,10110,10110,10110,10110,0
20240311,163900,369444960,10110,10110,10110,10110,0
20240311,163800,369444960,10110,10110,10110,10110,0
20240311,163700,369444960,10110,10110,10110,10110,0
20240311,163600,369444960,10110,10110,10110,10110,0
20240311,163500,369444960,10110,10110,10110,10110,0
20240311,163400,369444960,10110,10110,10110,10110,0
20240311,163300,369444960,10110,10110,10110,10110,0
20240311,163200,369444960,10110,10110,10110,10110,0
20240311,163100,369444960,10110,10110,10110,10110,0
20240311,163000,369444960,10110,10110,10110,10110,0
20240311,162900,369444960,10110,10110,10110,10110,0
20240311,162800,369444960,10110,10110,10110,10110,0
20240311,162700,369444960,10110,10110,10110,10110,0
20240311,162600,369444960,10110,10110,10110,10110,0
20240311,162500,369444960,10110,10110,10110,10110,0
20240311,162400,369444960,10110,10110,10110,10110,0
20240311,162300,369444960,10110,10110,10110,10110,0
20240311,162200,369444960,10110,10110,10110,10110,0
20240311,162100,369444960,10110,10110,10110,10110,0
20240311,162000,369444960,10110,10110,10110,10110,0
20240311,161900,369444960,10110,10110,10110,10110,0
20240311,161800,369444960,10110,10110,10110,10110,0
20240311,161700,369444960,10110,10110,10110,10110,0
20240311,161600,369444960,10110,10110,10110,10110,0
20240311,161500,369444960,10110,10110,10110,10110,0
20240311,161400,369444960,10110,10110,10110,10110,0
20240311,161300,369444960,10110,10110,10110,10110,0
20240311,161200,369444960,10110,10110,10110,10110,307
20240311,161100,369444960,10110,10110,10110,10110,0
20240311,161000,369444960,10110,10110,10110,10110,0
20240311,160900,369444960,10110,10110,10110,10110,0
20240311,160800,369444960,10110,10110,10110,10110,0
20240311,160700,369444960,10110,10110,10110,10110,0
20240311,160600,369444960,10110,10110,10110,10110,0
20240311,160500,369444960,10110,10110,10110,10110,0
20240311,160400,369444960,10110,10110,10110,10110,0
20240311,160300,369444960,10110,10110,10110,10110,0
20240311,160200,369444960,10110,10110,10110,10110,0
20240311,160100,369444960,10110,10110,10110,10110,0
20240311,160000,369444960,10110,10110,10110,10110,0
20240311,155900,369444960,10110,10110,10110,10110,0
20240311,155800,369444960,10110,10110,10110,10110,0
20240311,155700,369444960,10110,10110,10110,10110,0
20240311,155600,369444960,10110,10110,10110,10110,0
20240311,155500,369444960,10110,10110,10110,10110,0
20240311,155400,369444960,10110,10110,10110,10110,0
20240311,155300,369444960,10110,10110,10110,10110,0
20240311,155200,369444960,10110,10110,10110,10110,0
20240311,155100,369444960,10110,10110,10110,10110,0
20240311,155000,369444960,10110,10110,10110,10110,0
20240311,154900,369444960,10110,10110,10110,10110,0
20240311,154800,369444960,10110,10110,10110,10110,0
20240311,154700,369444960,10110,10110,10110,10110,0
20240311,154600,369444960,10110,10110,10110,10110,0
20240311,154500,369444960,10110,10110,10110,10110,0
20240311,154400,369444960,10110,10110,10110,10110,0
20240311,154300,369444960,10110,10110,10110,10110,0
20240311,154200,369444960,10110,10110,10110,10110,307
20240311,154100,369444960,10110,10110,10110,10110,0
20240311,154000,369444960,10110,10110,10110,10110,0
20240311,153900,369444960,10110,10110,10110,10110,0
20240311,153800,369444960,10110,10110,10110,10110,0
20240311,153700,369444960,10110,10110,10110,10110,0
20240311,153600,369444960,10110,10110,10110,10110,0
20240311,153500,369444960,10110,10110,10110,10110,0
20240311,153400,369444960,10110,10110,10110,10110,0
20240311,153300,369444960,10110,10110,10110,10110,0
20240311,153200,369444960,10110,10110,10110,10110,0
20240311,153100,369444960,10110,10110,10110,10110,0
20240311,153000,369444960,10110,10110,10110,10110,307
20240311,152900,366341190,10190,10190,10190,10190,0
20240311,152800,366341190,10190,10190,10190,10190,0
20240311,152700,366341190,10190,10190,10190,10190,0
20240311,152600,366341190,10190,10190,10190,10190,0
20240311,152500,366341190,10190,10190,10190,10190,0
20240311,152400,366341190,10190,10190,10190,10190,0
20240311,152300,366341190,10190,10190,10190,10190,0
20240311,152200,366341190,10190,10190,10190,10190,0
20240311,152100,366341190,10190,10190,10190,10190,0
20240311,152000,366341190,10190,10190,10190,10190,0
20240311,151900,366341190,10190,10130,10190,10100,636
20240311,151800,359910860,10180,10180,10180,10180,0
20240311,151700,359910860,10180,10130,10190,10130,521
20240311,151600,354632070,10180,10180,10180,10180,1
20240311,151500,354621890,10130,10130,10130,10130,0
20240311,151400,354621890,10130,10130,10130,10130,0
20240311,151300,354621890,10130,10130,10130,10130,400
20240311,151200,350569890,10130,10130,10130,10130,101
20240311,151100,349546760,10130,10130,10130,10130,3
20240311,151000,349516370,10130,10130,10130,10130,2
20240311,150900,349496110,10180,10180,10180,10180,0
20240311,150800,349496110,10180,10180,10180,10180,0
20240311,150700,349496110,10180,10180,10180,10180,1
20240311,150600,349485930,10180,10180,10180,10180,0
20240311,150500,349485930,10180,10180,10180,10180,0
20240311,150400,349485930,10180,10180,10180,10180,0
20240311,150300,349485930,10180,10180,10180,10180,0
20240311,150200,349485930,10180,10180,10180,10180,0
20240311,150100,349485930,10180,10180,10180,10180,0
20240311,150000,349485930,10180,10130,10180,10130,302
20240311,145900,346426570,10130,10130,10130,10130,99
20240311,145800,345423700,10130,10130,10130,10130,0
20240311,145700,345423700,10130,10130,10130,10130,0
20240311,145600,345423700,10130,10130,10130,10130,20
20240311,145500,345221100,10130,10130,10130,10130,0
20240311,145400,345221100,10130,10130,10130,10130,0
20240311,145300,345221100,10130,10130,10130,10130,0
20240311,145200,345221100,10130,10130,10130,10130,0
20240311,145100,345221100,10130,10130,10130,10130,0
20240311,145000,345221100,10130,10130,10130,10130,0
20240311,144900,345221100,10130,10130,10130,10130,1
20240311,144800,345210970,10200,10200,10200,10200,0
20240311,144700,345210970,10200,10200,10200,10200,0
20240311,144600,345210970,10200,10200,10200,10200,0
20240311,144500,345210970,10200,10200,10200,10200,0
20240311,144400,345210970,10200,10200,10200,10200,0
20240311,144300,345210970,10200,10200,10200,10200,0
20240311,144200,345210970,10200,10200,10200,10200,0
20240311,144100,345210970,10200,10160,10200,10130,136
20240311,144000,343828890,10160,10160,10160,10160,56
20240311,143900,343259930,10160,10160,10160,10160,0
20240311,143800,343259930,10160,10160,10160,10160,1
20240311,143700,343249770,10200,10200,10200,10200,0
20240311,143600,343249770,10200,10200,10200,10200,0
20240311,143500,343249770,10200,10200,10200,10200,0
20240311,143400,343249770,10200,10200,10200,10200,0
20240311,143300,343249770,10200,10200,10200,10200,2
20240311,143200,343229370,10150,10150,10150,10150,87
20240311,143100,342346320,10200,10200,10200,10200,0
20240311,143000,342346320,10200,10200,10200,10200,0
20240311,142900,342346320,10200,10200,10200,10200,4
20240311,142800,342305520,10150,10150,10150,10150,4
20240311,142700,342264920,10200,10200,10200,10200,0
20240311,142600,342264920,10200,10200,10200,10200,0
20240311,142500,342264920,10200,10200,10200,10200,13
20240311,142400,342132320,10190,10180,10190,10180,508
20240311,142300,336958410,10180,10180,10180,10180,0
20240311,142200,336958410,10180,10180,10180,10180,900
20240311,142100,327796410,10180,10180,10180,10180,0
20240311,142000,327796410,10180,10180,10180,10180,0
20240311,141900,327796410,10180,10180,10180,10180,0
20240311,141800,327796410,10180,10180,10180,10180,0
20240311,141700,327796410,10180,10180,10180,10180,0
20240311,141600,327796410,10180,10180,10180,10180,0
20240311,141500,327796410,10180,10180,10180,10180,0
20240311,141400,327796410,10180,10180,10180,10180,0
20240311,141300,327796410,10180,10180,10180,10180,0
20240311,141200,327796410,10180,10180,10180,10180,0
20240311,141100,327796410,10180,10180,10180,10180,0
20240311,141000,327796410,10180,10180,10180,10180,0
20240311,140900,327796410,10180,10180,10180,10180,0
20240311,140800,327796410,10180,10180,10180,10180,0
20240311,140700,327796410,10180,10180,10180,10180,0
20240311,140600,327796410,10180,10150,10180,10150,449
20240311,140500,323238910,10150,10150,10150,10150,2
20240311,140400,323218610,10100,10100,10100,10100,0
20240311,140300,323218610,10100,10100,10100,10100,0
20240311,140200,323218610,10100,10100,10100,10100,0
20240311,140100,323218610,10100,10100,10100,10100,70
20240311,140000,322511610,10100,10110,10110,10100,400
20240311,135900,318469480,10110,10110,10110,10110,0
20240311,135800,318469480,10110,10110,10110,10110,2
20240311,135700,318449260,10120,10120,10120,10120,10
20240311,135600,318348060,10150,10150,10150,10150,0
20240311,135500,318348060,10150,10150,10150,10150,0
20240311,135400,318348060,10150,10150,10150,10150,0
20240311,135300,318348060,10150,10150,10150,10150,0
20240311,135200,318348060,10150,10150,10150,10150,0
20240311,135100,318348060,10150,10150,10150,10150,0
20240311,135000,318348060,10150,10150,10150,10150,0
20240311,134900,318348060,10150,10150,10150,10150,0
20240311,134800,318348060,10150,10150,10150,10150,0
20240311,134700,318348060,10150,10150,10150,10150,0
20240311,134600,318348060,10150,10150,10150,10150,0
20240311,134500,318348060,10150,10150,10150,10150,0
20240311,134400,318348060,10150,10150,10150,10150,0
20240311,134300,318348060,10150,10150,10150,10150,0
20240311,134200,318348060,10150,10150,10150,10150,0
20240311,134100,318348060,10150,10150,10150,10150,100
20240311,134000,317333060,10150,10150,10150,10150,0
20240311,133900,317333060,10150,10150,10150,10150,3
20240311,133800,317302610,10100,10100,10100,10100,0
20240311,133700,317302610,10100,10100,10100,10100,0
20240311,133600,317302610,10100,10100,10100,10100,8
20240311,133500,317221810,10100,10100,10100,10100,1
20240311,133400,317211710,10100,10100,10100,10100,0
20240311,133300,317211710,10100,10100,10100,10100,0
20240311,133200,317211710,10100,10100,10100,10100,100
20240311,133100,316201710,10100,10100,10100,10100,400
20240311,133000,312161710,10100,10100,10100,10100,0
20240311,132900,312161710,10100,10100,10100,10100,0
20240311,132800,312161710,10100,10100,10150,10100,117
20240311,132700,310975010,10150,10150,10150,10150,0
20240311,132600,310975010,10150,10150,10150,10150,2
20240311,132500,310954710,10150,10150,10150,10150,2
20240311,132400,310934410,10150,10150,10150,10150,0
20240311,132300,310934410,10150,10150,10150,10150,1
20240311,132200,310924260,10100,10100,10100,10100,0
20240311,132100,310924260,10100,10100,10100,10100,0
20240311,132000,310924260,10100,10170,10170,10100,4
20240311,131900,310883650,10100,10100,10100,10100,0
20240311,131800,310883650,10100,10100,10100,10100,0
20240311,131700,310883650,10100,10100,10100,10100,0
20240311,131600,310883650,10100,10100,10100,10100,0
20240311,131500,310883650,10100,10100,10100,10100,98
20240311,131400,309893850,10100,10100,10100,10100,0
20240311,131300,309893850,10100,10100,10100,10100,0
20240311,131200,309893850,10100,10100,10100,10100,0
20240311,131100,309893850,10100,10130,10130,10100,2000
20240311,131000,289692060,10170,10170,10170,10170,10
20240311,130900,289590360,10170,10170,10170,10170,0
20240311,130800,289590360,10170,10170,10170,10170,0
20240311,130700,289590360,10170,10170,10170,10170,0
20240311,130600,289590360,10170,10170,10170,10170,0
20240311,130500,289590360,10170,10170,10170,10170,0
20240311,130400,289590360,10170,10170,10170,10170,0
20240311,130300,289590360,10170,10170,10170,10170,0
20240311,130200,289590360,10170,10170,10170,10170,0
20240311,130100,289590360,10170,10170,10170,10170,0
20240311,130000,289590360,10170,10170,10170,10170,1
20240311,125900,289580190,10170,10170,10170,10170,0
20240311,125800,289580190,10170,10170,10170,10170,0
20240311,125700,289580190,10170,10170,10170,10170,0
20240311,125600,289580190,10170,10170,10170,10170,0
20240311,125500,289580190,10170,10170,10170,10170,0
20240311,125400,289580190,10170,10170,10170,10170,0
20240311,125300,289580190,10170,10170,10170,10170,0
20240311,125200,289580190,10170,10170,10170,10170,0
20240311,125100,289580190,10170,10170,10170,10170,0
20240311,125000,289580190,10170,10170,10170,10170,0
20240311,124900,289580190,10170,10170,10170,10170,0
20240311,124800,289580190,10170,10170,10170,10170,2
20240311,124700,289559850,10180,10180,10180,10180,0
20240311,124600,289559850,10180,10180,10180,10180,0
20240311,124500,289559850,10180,10180,10180,10180,0
20240311,124400,289559850,10180,10180,10180,10180,0
20240311,124300,289559850,10180,10180,10180,10180,3
20240311,124200,289529310,10110,10110,10110,10110,0
20240311,124100,289529310,10110,10110,10110,10110,0
20240311,124000,289529310,10110,10120,10120,10110,100
20240311,123900,288517780,10170,10170,10170,10170,0
20240311,123800,288517780,10170,10170,10170,10170,0
20240311,123700,288517780,10170,10170,10170,10170,0
20240311,123600,288517780,10170,10170,10170,10170,0
20240311,123500,288517780,10170,10170,10170,10170,0
20240311,123400,288517780,10170,10170,10170,10170,0
20240311,123300,288517780,10170,10170,10170,10170,0
20240311,123200,288517780,10170,10170,10170,10170,0
20240311,123100,288517780,10170,10110,10170,10110,269
20240311,123000,285782590,10100,10100,10100,10100,0
20240311,122900,285782590,10100,10100,10100,10100,0
20240311,122800,285782590,10100,10100,10100,10100,0
20240311,122700,285782590,10100,10100,10100,10100,0
20240311,122600,285782590,10100,10100,10100,10100,0
20240311,122500,285782590,10100,10100,10100,10100,0
20240311,122400,285782590,10100,10130,10130,10100,1402
20240311,122300,271596580,10180,10180,10180,10180,0
20240311,122200,271596580,10180,10180,10180,10180,0
20240311,122100,271596580,10180,10180,10180,10180,0
20240311,122000,271596580,10180,10180,10180,10180,0
20240311,121900,271596580,10180,10180,10180,10180,0
20240311,121800,271596580,10180,10180,10180,10180,0
20240311,121700,271596580,10180,10180,10180,10180,0
20240311,121600,271596580,10180,10180,10180,10180,0
20240311,121500,271596580,10180,10180,10180,10180,20
20240311,121400,271392980,10190,10190,10190,10190,0
20240311,121300,271392980,10190,10190,10190,10190,0
20240311,121200,271392980,10190,10190,10190,10190,2
20240311,121100,271372600,10190,10190,10190,10190,0
20240311,121000,271372600,10190,10190,10190,10190,0
20240311,120900,271372600,10190,10190,10190,10190,0
20240311,120800,271372600,10190,10190,10190,10190,0
20240311,120700,271372600,10190,10190,10190,10190,0
20240311,120600,271372600,10190,10190,10190,10190,0
20240311,120500,271372600,10190,10190,10190,10190,0
20240311,120400,271372600,10190,10190,10190,10190,0
20240311,120300,271372600,10190,10190,10190,10190,0
20240311,120200,271372600,10190,10190,10190,10190,0
20240311,120100,271372600,10190,10190,10190,10190,0
20240311,120000,271372600,10190,10190,10190,10190,0
20240311,115900,271372600,10190,10190,10190,10190,0
20240311,115800,271372600,10190,10190,10190,10190,0
20240311,115700,271372600,10190,10190,10190,10190,0
20240311,115600,271372600,10190,10190,10190,10190,0
20240311,115500,271372600,10190,10190,10190,10190,0
20240311,115400,271372600,10190,10190,10190,10190,1
20240311,115300,271362410,10100,10100,10100,10100,0
20240311,115200,271362410,10100,10100,10100,10100,0
20240311,115100,271362410,10100,10180,10180,10100,1521
20240311,115000,255969170,10190,10190,10190,10190,0
20240311,114900,255969170,10190,10190,10190,10190,0
20240311,114800,255969170,10190,10190,10190,10190,100
20240311,114700,254950170,10190,10190,10190,10190,0
20240311,114600,254950170,10190,10180,10190,10180,24
20240311,114500,254705820,10180,10180,10180,10180,0
20240311,114400,254705820,10180,10180,10180,10180,0
20240311,114300,254705820,10180,10180,10180,10180,0
20240311,114200,254705820,10180,10180,10180,10180,5
20240311,114100,254654920,10180,10180,10180,10180,29
20240311,114000,254359700,10180,10180,10180,10180,0
20240311,113900,254359700,10180,10180,10180,10180,2
20240311,113800,254339340,10150,10150,10150,10150,0
20240311,113700,254339340,10150,10150,10150,10150,0
20240311,113600,254339340,10150,10150,10150,10150,150
20240311,113500,252816840,10150,10150,10150,10150,0
20240311,113400,252816840,10150,10150,10150,10150,0
20240311,113300,252816840,10150,10150,10150,10150,0
20240311,113200,252816840,10150,10150,10150,10150,0
20240311,113100,252816840,10150,10150,10150,10150,0
20240311,113000,252816840,10150,10150,10150,10150,1
20240311,112900,252806690,10180,10180,10180,10180,0
20240311,112800,252806690,10180,10180,10180,10180,5
20240311,112700,252755790,10180,10150,10180,10150,20
20240311,112600,252552730,10140,10140,10140,10140,1
20240311,112500,252542590,10140,10140,10140,10140,99
20240311,112400,251538730,10150,10150,10150,10150,0
20240311,112300,251538730,10150,10130,10150,10130,36
20240311,112200,251173950,10150,10150,10150,10150,0
20240311,112100,251173950,10150,10150,10150,10150,0
20240311,112000,251173950,10150,10130,10150,10130,64
20240311,111900,250525450,10130,10130,10130,10130,0
20240311,111800,250525450,10130,10130,10130,10130,0
20240311,111700,250525450,10130,10130,10130,10100,37
20240311,111600,250151540,10130,10130,10130,10130,10
20240311,111500,250050240,10130,10130,10130,10130,0
20240311,111400,250050240,10130,10130,10130,10130,0
20240311,111300,250050240,10130,10130,10130,10130,30
20240311,111200,249746340,10130,10130,10130,10130,5
20240311,111100,249695690,10150,10150,10150,10150,0
20240311,111000,249695690,10150,10150,10150,10150,0
20240311,110900,249695690,10150,10150,10150,10150,33
20240311,110800,249360740,10150,10150,10150,10150,0
20240311,110700,249360740,10150,10150,10150,10150,0
20240311,110600,249360740,10150,10150,10150,10150,1
20240311,110500,249350590,10100,10100,10100,10100,150
20240311,110400,247835590,10150,10150,10150,10150,0
20240311,110300,247835590,10150,10150,10150,10150,0
20240311,110200,247835590,10150,10150,10150,10150,0
20240311,110100,247835590,10150,10150,10150,10150,0
20240311,110000,247835590,10150,10150,10150,10150,35
20240311,105900,247480340,10150,10150,10150,10150,0
20240311,105800,247480340,10150,10150,10150,10150,0
20240311,105700,247480340,10150,10150,10150,10150,0
20240311,105600,247480340,10150,10150,10150,10150,0
20240311,105500,247480340,10150,10150,10150,10150,0
20240311,105400,247480340,10150,10150,10150,10150,0
20240311,105300,247480340,10150,10150,10150,10150,0
20240311,105200,247480340,10150,10150,10150,10150,1
20240311,105100,247470190,10090,10090,10090,10090,0
20240311,105000,247470190,10090,10100,10100,10090,490
20240311,104900,242522130,10100,10100,10100,10100,125
20240311,104800,241259630,10150,10150,10150,10150,0
20240311,104700,241259630,10150,10150,10150,10150,0
20240311,104600,241259630,10150,10100,10150,10100,102
20240311,104500,240229330,10100,10100,10100,10100,0
20240311,104400,240229330,10100,10100,10100,10100,0
20240311,104300,240229330,10100,10100,10100,10100,785
20240311,104200,232300830,10100,10100,10100,10100,0
20240311,104100,232300830,10100,10100,10100,10100,0
20240311,104000,232300830,10100,10100,10100,10100,13
20240311,103900,232169530,10100,10100,10100,10100,0
20240311,103800,232169530,10100,10100,10100,10100,0
20240311,103700,232169530,10100,10100,10100,10100,0
20240311,103600,232169530,10100,10100,10100,10100,0
20240311,103500,232169530,10100,10100,10100,10100,68
20240311,103400,231482730,10100,10100,10100,10100,150
20240311,103300,229967730,10180,10120,10180,10100,1640
20240311,103200,213399970,10180,10180,10180,10180,0
20240311,103100,213399970,10180,10180,10180,10180,0
20240311,103000,213399970,10180,10180,10180,10180,0
20240311,102900,213399970,10180,10180,10180,10180,0
20240311,102800,213399970,10180,10180,10180,10180,0
20240311,102700,213399970,10180,10180,10180,10180,1
20240311,102600,213389790,10120,10130,10130,10120,30
20240311,102500,213086080,10180,10180,10180,10180,0
20240311,102400,213086080,10180,10180,10180,10180,4
20240311,102300,213045360,10180,10180,10180,10180,0
20240311,102200,213045360,10180,10180,10180,10180,0
20240311,102100,213045360,10180,10180,10180,10180,0
20240311,102000,213045360,10180,10180,10180,10180,0
20240311,101900,213045360,10180,10160,10180,10160,10
20240311,101800,212943680,10160,10130,10160,10130,61
20240311,101700,212324220,10130,10130,10130,10130,0
20240311,101600,212324220,10130,10160,10160,10130,201
20240311,101500,210288060,10160,10160,10160,10160,34
20240311,101400,209942620,10160,10160,10160,10160,2
20240311,101300,209922300,10160,10160,10160,10160,0
20240311,101200,209922300,10160,10160,10160,10160,0
20240311,101100,209922300,10160,10160,10160,10160,0
20240311,101000,209922300,10160,10160,10160,10160,0
20240311,100900,209922300,10160,10130,10160,10130,963
20240311,100800,200166810,10130,10130,10130,10130,50
20240311,100700,199660310,10100,10100,10100,10100,0
20240311,100600,199660310,10100,10100,10100,10100,0
20240311,100500,199660310,10100,10100,10100,10100,0
20240311,100400,199660310,10100,10100,10100,10100,200
20240311,100300,197640310,10130,10130,10130,10130,212
20240311,100200,195492750,10130,10130,10130,10130,0
20240311,100100,195492750,10130,10130,10130,10130,0
20240311,100000,195492750,10130,10130,10130,10130,1
20240311,095900,195482620,10070,10070,10070,10070,0
20240311,095800,195482620,10070,10140,10140,10070,1001
20240311,095700,185400890,10080,10100,10100,10080,854
20240311,095600,176784960,10140,10140,10140,10140,0
20240311,095500,176784960,10140,10140,10140,10140,0
20240311,095400,176784960,10140,10140,10140,10140,6
20240311,095300,176724120,10100,10100,10100,10100,1
20240311,095200,176714020,10100,10100,10100,10100,716
20240311,095100,169482420,10100,10100,10100,10100,0
20240311,095000,169482420,10100,10100,10100,10100,300
20240311,094900,166452420,10100,10100,10100,10100,0
20240311,094800,166452420,10100,10100,10100,10100,1
20240311,094700,166442320,10150,10150,10150,10150,0
20240311,094600,166442320,10150,10150,10150,10150,0
20240311,094500,166442320,10150,10140,10150,10140,1000
20240311,094400,156293320,10150,10130,10150,10130,283
20240311,094300,153426430,10040,10070,10070,10040,1630
20240311,094200,137035310,10070,10070,10070,10070,0
20240311,094100,137035310,10070,10090,10090,10070,345
20240311,094000,133558580,10100,10100,10100,10100,637
20240311,093900,127124880,10080,10080,10080,10080,50
20240311,093800,126620880,10080,10100,10100,10080,473
20240311,093700,121850880,10140,10140,10140,10140,0
20240311,093600,121850880,10140,10140,10140,10140,0
20240311,093500,121850880,10140,10140,10140,10140,0
20240311,093400,121850880,10140,10140,10140,10140,0
20240311,093300,121850880,10140,10140,10140,10140,0
20240311,093200,121850880,10140,10140,10140,10140,0
20240311,093100,121850880,10140,10140,10140,10140,0
20240311,093000,121850880,10140,10140,10140,10140,0
20240311,092900,121850880,10140,10100,10140,10100,573
20240311,092800,116060660,10140,10140,10140,10140,20
20240311,092700,115857860,10150,10150,10150,10150,0
20240311,092600,115857860,10150,10150,10150,10150,1
20240311,092500,115847710,10090,10090,10090,10090,9
20240311,092400,115756900,10090,10150,10150,10090,502
20240311,092300,110689500,10150,10100,10150,10100,73
20240311,092200,109952100,10100,10100,10100,10100,290
20240311,092100,107023100,10180,10180,10180,10180,0
20240311,092000,107023100,10180,10180,10180,10180,0
20240311,091900,107023100,10180,10150,10180,10150,1049
20240311,091800,96374280,10100,10150,10150,10100,134
20240311,091700,95020680,10180,10100,10180,10100,16
20240311,091600,94858920,10100,10200,10200,10100,271
20240311,091500,92121500,10200,10200,10200,10200,48
20240311,091400,91631900,10200,10200,10200,10200,0
20240311,091300,91631900,10200,10180,10200,10180,810
20240311,091200,83385900,10200,10200,10200,10200,30
20240311,091100,83079900,10150,10150,10150,10150,400
20240311,091000,79019900,10150,10150,10150,10150,15
20240311,090900,78867650,10200,10200,10200,10200,10
20240311,090800,78765650,10180,10150,10180,10150,344
20240311,090700,75267680,10160,10110,10160,10060,524
20240311,090600,69959100,10100,10100,10100,10100,7
20240311,090500,69888400,10130,10070,10130,10060,1319
20240311,090400,56616190,10090,10060,10090,10060,191
20240311,090300,54691940,10060,10100,10100,10060,1327
20240311,090200,41298270,10100,10100,10100,10100,0
20240311,090100,41298270,10100,10120,10120,10100,969
20240311,090000,31503560,10120,10120,10120,10120,3113