stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195000,124989585,3090,3090,3090,3090,1547
20240313,194900,124989585,3090,3090,3090,3090,0
20240313,194800,124989585,3090,3090,3090,3090,0
20240313,194700,124989585,3090,3090,3090,3090,0
20240313,194600,124989585,3090,3090,3090,3090,0
20240313,194500,124989585,3090,3090,3090,3090,0
20240313,194400,124989585,3090,3090,3090,3090,0
20240313,194300,124989585,3090,3090,3090,3090,0
20240313,194200,124989585,3090,3090,3090,3090,0
20240313,194100,124989585,3090,3090,3090,3090,0
20240313,194000,124989585,3090,3090,3090,3090,0
20240313,193900,124989585,3090,3090,3090,3090,0
20240313,193800,124989585,3090,3090,3090,3090,0
20240313,193700,124989585,3090,3090,3090,3090,0
20240313,193600,124989585,3090,3090,3090,3090,0
20240313,193500,124989585,3090,3090,3090,3090,0
20240313,193400,124989585,3090,3090,3090,3090,0
20240313,193300,124989585,3090,3090,3090,3090,0
20240313,193200,124989585,3090,3090,3090,3090,0
20240313,193100,124989585,3090,3090,3090,3090,0
20240313,193000,124989585,3090,3090,3090,3090,0
20240313,192900,124989585,3090,3090,3090,3090,0
20240313,192800,124989585,3090,3090,3090,3090,0
20240313,192700,124989585,3090,3090,3090,3090,0
20240313,192600,124989585,3090,3090,3090,3090,0
20240313,192500,124989585,3090,3090,3090,3090,0
20240313,192400,124989585,3090,3090,3090,3090,0
20240313,192300,124989585,3090,3090,3090,3090,0
20240313,192200,124989585,3090,3090,3090,3090,0
20240313,192100,124989585,3090,3090,3090,3090,0
20240313,192000,124989585,3090,3090,3090,3090,1547
20240313,191900,124989585,3090,3090,3090,3090,0
20240313,191800,124989585,3090,3090,3090,3090,0
20240313,191700,124989585,3090,3090,3090,3090,0
20240313,191600,124989585,3090,3090,3090,3090,0
20240313,191500,124989585,3090,3090,3090,3090,0
20240313,191400,124989585,3090,3090,3090,3090,0
20240313,191300,124989585,3090,3090,3090,3090,0
20240313,191200,124989585,3090,3090,3090,3090,0
20240313,191100,124989585,3090,3090,3090,3090,0
20240313,191000,124989585,3090,3090,3090,3090,0
20240313,190900,124989585,3090,3090,3090,3090,0
20240313,190800,124989585,3090,3090,3090,3090,0
20240313,190700,124989585,3090,3090,3090,3090,0
20240313,190600,124989585,3090,3090,3090,3090,0
20240313,190500,124989585,3090,3090,3090,3090,0
20240313,190400,124989585,3090,3090,3090,3090,0
20240313,190300,124989585,3090,3090,3090,3090,0
20240313,190200,124989585,3090,3090,3090,3090,0
20240313,190100,124989585,3090,3090,3090,3090,0
20240313,190000,124989585,3090,3090,3090,3090,0
20240313,185900,124989585,3090,3090,3090,3090,0
20240313,185800,124989585,3090,3090,3090,3090,0
20240313,185700,124989585,3090,3090,3090,3090,0
20240313,185600,124989585,3090,3090,3090,3090,0
20240313,185500,124989585,3090,3090,3090,3090,0
20240313,185400,124989585,3090,3090,3090,3090,0
20240313,185300,124989585,3090,3090,3090,3090,0
20240313,185200,124989585,3090,3090,3090,3090,0
20240313,185100,124989585,3090,3090,3090,3090,0
20240313,185000,124989585,3090,3090,3090,3090,1547
20240313,184900,124989585,3090,3090,3090,3090,0
20240313,184800,124989585,3090,3090,3090,3090,0
20240313,184700,124989585,3090,3090,3090,3090,0
20240313,184600,124989585,3090,3090,3090,3090,0
20240313,184500,124989585,3090,3090,3090,3090,0
20240313,184400,124989585,3090,3090,3090,3090,0
20240313,184300,124989585,3090,3090,3090,3090,0
20240313,184200,124989585,3090,3090,3090,3090,0
20240313,184100,124989585,3090,3090,3090,3090,0
20240313,184000,124989585,3090,3090,3090,3090,0
20240313,183900,124989585,3090,3090,3090,3090,0
20240313,183800,124989585,3090,3090,3090,3090,0
20240313,183700,124989585,3090,3090,3090,3090,0
20240313,183600,124989585,3090,3090,3090,3090,0
20240313,183500,124989585,3090,3090,3090,3090,0
20240313,183400,124989585,3090,3090,3090,3090,0
20240313,183300,124989585,3090,3090,3090,3090,0
20240313,183200,124989585,3090,3090,3090,3090,0
20240313,183100,124989585,3090,3090,3090,3090,0
20240313,183000,124989585,3090,3090,3090,3090,0
20240313,182900,124989585,3090,3090,3090,3090,0
20240313,182800,124989585,3090,3090,3090,3090,0
20240313,182700,124989585,3090,3090,3090,3090,0
20240313,182600,124989585,3090,3090,3090,3090,0
20240313,182500,124989585,3090,3090,3090,3090,0
20240313,182400,124989585,3090,3090,3090,3090,0
20240313,182300,124989585,3090,3090,3090,3090,0
20240313,182200,124989585,3090,3090,3090,3090,0
20240313,182100,124989585,3090,3090,3090,3090,0
20240313,182000,124989585,3090,3090,3090,3090,1547
20240313,181900,124989585,3090,3090,3090,3090,0
20240313,181800,124989585,3090,3090,3090,3090,0
20240313,181700,124989585,3090,3090,3090,3090,0
20240313,181600,124989585,3090,3090,3090,3090,0
20240313,181500,124989585,3090,3090,3090,3090,0
20240313,181400,124989585,3090,3090,3090,3090,0
20240313,181300,124989585,3090,3090,3090,3090,0
20240313,181200,124989585,3090,3090,3090,3090,0
20240313,181100,124989585,3090,3090,3090,3090,0
20240313,181000,124989585,3090,3090,3090,3090,0
20240313,180900,124989585,3090,3090,3090,3090,0
20240313,180800,124989585,3090,3090,3090,3090,0
20240313,180700,124989585,3090,3090,3090,3090,0
20240313,180600,124989585,3090,3090,3090,3090,0
20240313,180500,124989585,3090,3090,3090,3090,0
20240313,180400,124989585,3090,3090,3090,3090,0
20240313,180300,124989585,3090,3090,3090,3090,0
20240313,180200,124989585,3090,3090,3090,3090,0
20240313,180100,124989585,3090,3090,3090,3090,0
20240313,180000,124989585,3090,3090,3090,3090,0
20240313,175900,124989585,3090,3090,3090,3090,0
20240313,175800,124989585,3090,3090,3090,3090,0
20240313,175700,124989585,3090,3090,3090,3090,0
20240313,175600,124989585,3090,3090,3090,3090,0
20240313,175500,124989585,3090,3090,3090,3090,0
20240313,175400,124989585,3090,3090,3090,3090,0
20240313,175300,124989585,3090,3090,3090,3090,0
20240313,175200,124989585,3090,3090,3090,3090,0
20240313,175100,124989585,3090,3090,3090,3090,0
20240313,175000,124989585,3090,3090,3090,3090,1547
20240313,174900,124989585,3090,3090,3090,3090,0
20240313,174800,124989585,3090,3090,3090,3090,0
20240313,174700,124989585,3090,3090,3090,3090,0
20240313,174600,124989585,3090,3090,3090,3090,0
20240313,174500,124989585,3090,3090,3090,3090,0
20240313,174400,124989585,3090,3090,3090,3090,0
20240313,174300,124989585,3090,3090,3090,3090,0
20240313,174200,124989585,3090,3090,3090,3090,0
20240313,174100,124989585,3090,3090,3090,3090,0
20240313,174000,124989585,3090,3090,3090,3090,0
20240313,173900,124989585,3090,3090,3090,3090,0
20240313,173800,124989585,3090,3090,3090,3090,0
20240313,173700,124989585,3090,3090,3090,3090,0
20240313,173600,124989585,3090,3090,3090,3090,0
20240313,173500,124989585,3090,3090,3090,3090,0
20240313,173400,124989585,3090,3090,3090,3090,0
20240313,173300,124989585,3090,3090,3090,3090,0
20240313,173200,124989585,3090,3090,3090,3090,0
20240313,173100,124989585,3090,3090,3090,3090,0
20240313,173000,124989585,3090,3090,3090,3090,0
20240313,172900,124989585,3090,3090,3090,3090,0
20240313,172800,124989585,3090,3090,3090,3090,0
20240313,172700,124989585,3090,3090,3090,3090,0
20240313,172600,124989585,3090,3090,3090,3090,0
20240313,172500,124989585,3090,3090,3090,3090,0
20240313,172400,124989585,3090,3090,3090,3090,0
20240313,172300,124989585,3090,3090,3090,3090,0
20240313,172200,124989585,3090,3090,3090,3090,0
20240313,172100,124989585,3090,3090,3090,3090,0
20240313,172000,124989585,3090,3090,3090,3090,1547
20240313,171900,124989585,3090,3090,3090,3090,0
20240313,171800,124989585,3090,3090,3090,3090,0
20240313,171700,124989585,3090,3090,3090,3090,0
20240313,171600,124989585,3090,3090,3090,3090,0
20240313,171500,124989585,3090,3090,3090,3090,0
20240313,171400,124989585,3090,3090,3090,3090,0
20240313,171300,124989585,3090,3090,3090,3090,0
20240313,171200,124989585,3090,3090,3090,3090,0
20240313,171100,124989585,3090,3090,3090,3090,0
20240313,171000,124989585,3090,3090,3090,3090,0
20240313,170900,124989585,3090,3090,3090,3090,0
20240313,170800,124989585,3090,3090,3090,3090,0
20240313,170700,124989585,3090,3090,3090,3090,0
20240313,170600,124989585,3090,3090,3090,3090,0
20240313,170500,124989585,3090,3090,3090,3090,0
20240313,170400,124989585,3090,3090,3090,3090,0
20240313,170300,124989585,3090,3090,3090,3090,0
20240313,170200,124989585,3090,3090,3090,3090,0
20240313,170100,124989585,3090,3090,3090,3090,0
20240313,170000,124989585,3090,3090,3090,3090,0
20240313,165900,124989585,3090,3090,3090,3090,0
20240313,165800,124989585,3090,3090,3090,3090,0
20240313,165700,124989585,3090,3090,3090,3090,0
20240313,165600,124989585,3090,3090,3090,3090,0
20240313,165500,124989585,3090,3090,3090,3090,0
20240313,165400,124989585,3090,3090,3090,3090,0
20240313,165300,124989585,3090,3090,3090,3090,0
20240313,165200,124989585,3090,3090,3090,3090,0
20240313,165100,124989585,3090,3090,3090,3090,0
20240313,165000,124989585,3090,3090,3090,3090,1547
20240313,164900,124989585,3090,3090,3090,3090,0
20240313,164800,124989585,3090,3090,3090,3090,0
20240313,164700,124989585,3090,3090,3090,3090,0
20240313,164600,124989585,3090,3090,3090,3090,0
20240313,164500,124989585,3090,3090,3090,3090,0
20240313,164400,124989585,3090,3090,3090,3090,0
20240313,164300,124989585,3090,3090,3090,3090,0
20240313,164200,124989585,3090,3090,3090,3090,0
20240313,164100,124989585,3090,3090,3090,3090,0
20240313,164000,124989585,3090,3090,3090,3090,0
20240313,163900,124989585,3090,3090,3090,3090,0
20240313,163800,124989585,3090,3090,3090,3090,0
20240313,163700,124989585,3090,3090,3090,3090,0
20240313,163600,124989585,3090,3090,3090,3090,0
20240313,163500,124989585,3090,3090,3090,3090,0
20240313,163400,124989585,3090,3090,3090,3090,0
20240313,163300,124989585,3090,3090,3090,3090,0
20240313,163200,124989585,3090,3090,3090,3090,0
20240313,163100,124989585,3090,3090,3090,3090,0
20240313,163000,124989585,3090,3090,3090,3090,0
20240313,162900,124989585,3090,3090,3090,3090,0
20240313,162800,124989585,3090,3090,3090,3090,0
20240313,162700,124989585,3090,3090,3090,3090,0
20240313,162600,124989585,3090,3090,3090,3090,0
20240313,162500,124989585,3090,3090,3090,3090,0
20240313,162400,124989585,3090,3090,3090,3090,0
20240313,162300,124989585,3090,3090,3090,3090,0
20240313,162200,124989585,3090,3090,3090,3090,0
20240313,162100,124989585,3090,3090,3090,3090,0
20240313,162000,124989585,3090,3090,3090,3090,1547
20240313,161900,124989585,3090,3090,3090,3090,0
20240313,161800,124989585,3090,3090,3090,3090,0
20240313,161700,124989585,3090,3090,3090,3090,0
20240313,161600,124989585,3090,3090,3090,3090,0
20240313,161500,124989585,3090,3090,3090,3090,0
20240313,161400,124989585,3090,3090,3090,3090,0
20240313,161300,124989585,3090,3090,3090,3090,0
20240313,161200,124989585,3090,3090,3090,3090,0
20240313,161100,124989585,3090,3090,3090,3090,0
20240313,161000,124989585,3090,3090,3090,3090,0
20240313,160900,124989585,3090,3090,3090,3090,0
20240313,160800,124989585,3090,3090,3090,3090,0
20240313,160700,124989585,3090,3090,3090,3090,0
20240313,160600,124989585,3090,3090,3090,3090,0
20240313,160500,124989585,3090,3090,3090,3090,0
20240313,160400,124989585,3090,3090,3090,3090,0
20240313,160300,124989585,3090,3090,3090,3090,0
20240313,160200,124989585,3090,3090,3090,3090,0
20240313,160100,124989585,3090,3090,3090,3090,0
20240313,160000,124989585,3090,3090,3090,3090,0
20240313,155900,124989585,3090,3090,3090,3090,0
20240313,155800,124989585,3090,3090,3090,3090,0
20240313,155700,124989585,3090,3090,3090,3090,0
20240313,155600,124989585,3090,3090,3090,3090,0
20240313,155500,124989585,3090,3090,3090,3090,0
20240313,155400,124989585,3090,3090,3090,3090,0
20240313,155300,124989585,3090,3090,3090,3090,0
20240313,155200,124989585,3090,3090,3090,3090,0
20240313,155100,124989585,3090,3090,3090,3090,0
20240313,155000,124989585,3090,3090,3090,3090,1547
20240313,154900,124989585,3090,3090,3090,3090,0
20240313,154800,124989585,3090,3090,3090,3090,0
20240313,154700,124989585,3090,3090,3090,3090,0
20240313,154600,124989585,3090,3090,3090,3090,0
20240313,154500,124989585,3090,3090,3090,3090,0
20240313,154400,124989585,3090,3090,3090,3090,0
20240313,154300,124989585,3090,3090,3090,3090,0
20240313,154200,124989585,3090,3090,3090,3090,0
20240313,154100,124989585,3090,3090,3090,3090,0
20240313,154000,124989585,3090,3090,3090,3090,0
20240313,153900,124989585,3090,3090,3090,3090,0
20240313,153800,124989585,3090,3090,3090,3090,0
20240313,153700,124989585,3090,3090,3090,3090,0
20240313,153600,124989585,3090,3090,3090,3090,0
20240313,153500,124989585,3090,3090,3090,3090,0
20240313,153400,124989585,3090,3090,3090,3090,0
20240313,153300,124989585,3090,3090,3090,3090,0
20240313,153200,124989585,3090,3090,3090,3090,0
20240313,153100,124989585,3090,3090,3090,3090,0
20240313,153000,124989585,3090,3090,3090,3090,1547
20240313,152900,120209355,3090,3090,3090,3090,0
20240313,152800,120209355,3090,3090,3090,3090,0
20240313,152700,120209355,3090,3090,3090,3090,0
20240313,152600,120209355,3090,3090,3090,3090,0
20240313,152500,120209355,3090,3090,3090,3090,0
20240313,152400,120209355,3090,3090,3090,3090,0
20240313,152300,120209355,3090,3090,3090,3090,0
20240313,152200,120209355,3090,3090,3090,3090,0
20240313,152100,120209355,3090,3090,3090,3090,0
20240313,152000,120209355,3090,3090,3090,3090,0
20240313,151900,120209355,3090,3090,3090,3090,0
20240313,151800,120209355,3090,3090,3090,3090,0
20240313,151700,120209355,3090,3090,3090,3090,0
20240313,151600,120209355,3090,3090,3090,3090,0
20240313,151500,120209355,3090,3090,3090,3090,0
20240313,151400,120209355,3090,3090,3090,3090,0
20240313,151300,120209355,3090,3090,3090,3090,0
20240313,151200,120209355,3090,3090,3090,3090,0
20240313,151100,120209355,3090,3090,3090,3090,0
20240313,151000,120209355,3090,3090,3090,3090,0
20240313,150900,120209355,3090,3090,3090,3090,0
20240313,150800,120209355,3090,3090,3090,3090,100
20240313,150700,119900355,3090,3090,3090,3090,426
20240313,150600,118584015,3090,3090,3090,3090,0
20240313,150500,118584015,3090,3090,3090,3090,200
20240313,150400,117966015,3100,3100,3100,3100,0
20240313,150300,117966015,3100,3090,3100,3090,213
20240313,150200,117306900,3085,3085,3085,3085,20
20240313,150100,117245200,3090,3090,3090,3090,0
20240313,150000,117245200,3090,3090,3090,3090,0
20240313,145900,117245200,3090,3090,3090,3090,0
20240313,145800,117245200,3090,3090,3090,3090,0
20240313,145700,117245200,3090,3090,3090,3090,0
20240313,145600,117245200,3090,3090,3090,3090,0
20240313,145500,117245200,3090,3090,3090,3090,0
20240313,145400,117245200,3090,3075,3090,3075,1187
20240313,145300,113577565,3075,3090,3090,3075,2187
20240313,145200,106846595,3095,3095,3095,3095,0
20240313,145100,106846595,3095,3095,3095,3095,13
20240313,145000,106806360,3095,3095,3095,3095,0
20240313,144900,106806360,3095,3095,3095,3095,0
20240313,144800,106806360,3095,3095,3095,3095,1
20240313,144700,106803265,3095,3095,3095,3095,15
20240313,144600,106756840,3095,3100,3100,3095,31
20240313,144500,106660745,3100,3100,3100,3100,0
20240313,144400,106660745,3100,3100,3100,3100,0
20240313,144300,106660745,3100,3100,3100,3100,0
20240313,144200,106660745,3100,3100,3100,3100,0
20240313,144100,106660745,3100,3100,3100,3100,10
20240313,144000,106629745,3105,3105,3105,3105,0
20240313,143900,106629745,3105,3105,3105,3105,0
20240313,143800,106629745,3105,3105,3105,3105,0
20240313,143700,106629745,3105,3105,3105,3105,0
20240313,143600,106629745,3105,3105,3105,3105,0
20240313,143500,106629745,3105,3105,3105,3105,0
20240313,143400,106629745,3105,3105,3105,3105,0
20240313,143300,106629745,3105,3105,3105,3105,0
20240313,143200,106629745,3105,3105,3105,3105,0
20240313,143100,106629745,3105,3105,3105,3105,1
20240313,143000,106626640,3110,3110,3110,3110,0
20240313,142900,106626640,3110,3110,3110,3110,0
20240313,142800,106626640,3110,3110,3110,3110,0
20240313,142700,106626640,3110,3105,3110,3105,4
20240313,142600,106614215,3105,3105,3105,3105,206
20240313,142500,105974585,3105,3105,3105,3105,0
20240313,142400,105974585,3105,3105,3105,3105,0
20240313,142300,105974585,3105,3105,3105,3105,0
20240313,142200,105974585,3105,3105,3105,3105,0
20240313,142100,105974585,3105,3105,3105,3105,0
20240313,142000,105974585,3105,3105,3105,3105,0
20240313,141900,105974585,3105,3105,3105,3105,0
20240313,141800,105974585,3105,3105,3105,3105,0
20240313,141700,105974585,3105,3105,3105,3105,0
20240313,141600,105974585,3105,3105,3105,3105,0
20240313,141500,105974585,3105,3105,3105,3105,0
20240313,141400,105974585,3105,3105,3105,3105,0
20240313,141300,105974585,3105,3105,3105,3105,1
20240313,141200,105971480,3105,3105,3105,3105,0
20240313,141100,105971480,3105,3105,3105,3105,0
20240313,141000,105971480,3105,3105,3105,3105,1
20240313,140900,105968375,3095,3095,3095,3095,0
20240313,140800,105968375,3095,3095,3095,3095,257
20240313,140700,105172960,3095,3095,3095,3095,0
20240313,140600,105172960,3095,3095,3095,3095,0
20240313,140500,105172960,3095,3095,3095,3095,0
20240313,140400,105172960,3095,3095,3095,3095,0
20240313,140300,105172960,3095,3095,3095,3095,1
20240313,140200,105169865,3080,3080,3080,3080,0
20240313,140100,105169865,3080,3085,3085,3080,6
20240313,140000,105151375,3090,3090,3090,3090,0
20240313,135900,105151375,3090,3090,3090,3090,0
20240313,135800,105151375,3090,3090,3090,3090,0
20240313,135700,105151375,3090,3090,3090,3090,0
20240313,135600,105151375,3090,3090,3090,3090,0
20240313,135500,105151375,3090,3090,3090,3090,109
20240313,135400,104814565,3090,3090,3090,3090,0
20240313,135300,104814565,3090,3090,3090,3090,0
20240313,135200,104814565,3090,3090,3090,3090,10
20240313,135100,104783665,3090,3090,3090,3090,10
20240313,135000,104752765,3090,3085,3090,3080,390
20240313,134900,103548205,3115,3115,3115,3115,0
20240313,134800,103548205,3115,3115,3115,3115,0
20240313,134700,103548205,3115,3115,3115,3115,0
20240313,134600,103548205,3115,3115,3115,3115,0
20240313,134500,103548205,3115,3115,3115,3115,0
20240313,134400,103548205,3115,3115,3115,3115,0
20240313,134300,103548205,3115,3110,3115,3100,113
20240313,134200,103196475,3105,3100,3105,3095,311
20240313,134100,102231890,3100,3100,3100,3100,0
20240313,134000,102231890,3100,3100,3100,3100,0
20240313,133900,102231890,3100,3100,3100,3100,0
20240313,133800,102231890,3100,3100,3100,3100,0
20240313,133700,102231890,3100,3100,3100,3100,0
20240313,133600,102231890,3100,3100,3100,3100,5
20240313,133500,102216390,3080,3080,3080,3080,1
20240313,133400,102213310,3100,3095,3100,3095,20
20240313,133300,102151405,3095,3095,3095,3095,0
20240313,133200,102151405,3095,3095,3095,3095,0
20240313,133100,102151405,3095,3095,3095,3095,0
20240313,133000,102151405,3095,3095,3095,3095,0
20240313,132900,102151405,3095,3095,3095,3095,0
20240313,132800,102151405,3095,3095,3095,3095,0
20240313,132700,102151405,3095,3095,3095,3095,0
20240313,132600,102151405,3095,3095,3095,3095,0
20240313,132500,102151405,3095,3095,3095,3095,0
20240313,132400,102151405,3095,3095,3095,3095,0
20240313,132300,102151405,3095,3095,3095,3095,0
20240313,132200,102151405,3095,3095,3095,3095,125
20240313,132100,101764530,3095,3085,3095,3085,75
20240313,132000,101532415,3090,3090,3090,3090,40
20240313,131900,101408815,3080,3080,3080,3080,0
20240313,131800,101408815,3080,3080,3080,3080,0
20240313,131700,101408815,3080,3080,3080,3080,0
20240313,131600,101408815,3080,3080,3080,3080,0
20240313,131500,101408815,3080,3080,3080,3080,0
20240313,131400,101408815,3080,3080,3080,3080,0
20240313,131300,101408815,3080,3085,3085,3080,2
20240313,131200,101402650,3085,3090,3090,3085,28
20240313,131100,101316210,3090,3090,3090,3090,0
20240313,131000,101316210,3090,3090,3090,3090,0
20240313,130900,101316210,3090,3090,3090,3090,3
20240313,130800,101306940,3090,3090,3090,3090,3
20240313,130700,101297670,3090,3095,3095,3090,103
20240313,130600,100978900,3095,3095,3095,3095,0
20240313,130500,100978900,3095,3095,3095,3095,0
20240313,130400,100978900,3095,3095,3095,3095,0
20240313,130300,100978900,3095,3095,3095,3095,0
20240313,130200,100978900,3095,3095,3095,3095,0
20240313,130100,100978900,3095,3095,3095,3095,0
20240313,130000,100978900,3095,3095,3095,3095,0
20240313,125900,100978900,3095,3095,3095,3095,10
20240313,125800,100947950,3095,3095,3095,3095,0
20240313,125700,100947950,3095,3095,3095,3095,0
20240313,125600,100947950,3095,3095,3095,3095,0
20240313,125500,100947950,3095,3095,3095,3095,0
20240313,125400,100947950,3095,3095,3095,3095,0
20240313,125300,100947950,3095,3095,3095,3095,0
20240313,125200,100947950,3095,3095,3095,3095,0
20240313,125100,100947950,3095,3095,3095,3095,0
20240313,125000,100947950,3095,3095,3095,3095,0
20240313,124900,100947950,3095,3095,3095,3095,672
20240313,124800,98868110,3090,3090,3090,3090,0
20240313,124700,98868110,3090,3090,3090,3090,0
20240313,124600,98868110,3090,3095,3095,3090,25
20240313,124500,98790740,3095,3095,3095,3095,70
20240313,124400,98574090,3100,3100,3100,3100,0
20240313,124300,98574090,3100,3100,3100,3100,0
20240313,124200,98574090,3100,3100,3100,3100,0
20240313,124100,98574090,3100,3100,3100,3100,0
20240313,124000,98574090,3100,3100,3100,3100,100
20240313,123900,98264090,3100,3100,3100,3100,25
20240313,123800,98186590,3085,3085,3085,3085,0
20240313,123700,98186590,3085,3085,3085,3085,0
20240313,123600,98186590,3085,3085,3085,3085,0
20240313,123500,98186590,3085,3085,3085,3085,0
20240313,123400,98186590,3085,3085,3085,3085,0
20240313,123300,98186590,3085,3085,3085,3085,0
20240313,123200,98186590,3085,3085,3085,3085,1
20240313,123100,98183505,3090,3090,3090,3090,169
20240313,123000,97661295,3090,3095,3095,3090,6
20240313,122900,97642745,3095,3095,3095,3095,0
20240313,122800,97642745,3095,3095,3095,3095,0
20240313,122700,97642745,3095,3095,3095,3095,3
20240313,122600,97633460,3100,3100,3100,3100,0
20240313,122500,97633460,3100,3100,3100,3100,0
20240313,122400,97633460,3100,3100,3100,3100,0
20240313,122300,97633460,3100,3100,3100,3100,0
20240313,122200,97633460,3100,3100,3100,3100,0
20240313,122100,97633460,3100,3100,3100,3100,0
20240313,122000,97633460,3100,3100,3100,3100,0
20240313,121900,97633460,3100,3100,3100,3100,0
20240313,121800,97633460,3100,3100,3100,3100,500
20240313,121700,96083460,3100,3100,3100,3100,0
20240313,121600,96083460,3100,3100,3100,3100,0
20240313,121500,96083460,3100,3100,3100,3100,0
20240313,121400,96083460,3100,3100,3100,3100,0
20240313,121300,96083460,3100,3100,3100,3100,0
20240313,121200,96083460,3100,3100,3100,3100,0
20240313,121100,96083460,3100,3100,3100,3100,0
20240313,121000,96083460,3100,3100,3100,3100,0
20240313,120900,96083460,3100,3100,3100,3100,2
20240313,120800,96077260,3080,3080,3080,3080,0
20240313,120700,96077260,3080,3080,3080,3080,0
20240313,120600,96077260,3080,3080,3080,3080,0
20240313,120500,96077260,3080,3080,3080,3080,0
20240313,120400,96077260,3080,3095,3095,3080,323
20240313,120300,95082200,3100,3100,3100,3100,200
20240313,120200,94462200,3100,3100,3100,3100,3
20240313,120100,94452900,3100,3100,3100,3100,53
20240313,120000,94288600,3100,3100,3100,3100,1
20240313,115900,94285500,3105,3105,3105,3105,87
20240313,115800,94015365,3100,3100,3100,3100,0
20240313,115700,94015365,3100,3100,3100,3100,6
20240313,115600,93996765,3100,3100,3100,3100,6
20240313,115500,93978165,3100,3100,3105,3100,174
20240313,115400,93438515,3100,3100,3100,3100,0
20240313,115300,93438515,3100,3100,3100,3100,2
20240313,115200,93432315,3100,3100,3100,3100,0
20240313,115100,93432315,3100,3100,3100,3100,0
20240313,115000,93432315,3100,3100,3100,3100,0
20240313,114900,93432315,3100,3100,3100,3100,0
20240313,114800,93432315,3100,3100,3100,3100,0
20240313,114700,93432315,3100,3100,3100,3100,0
20240313,114600,93432315,3100,3100,3100,3100,1
20240313,114500,93429215,3100,3100,3100,3100,8
20240313,114400,93404415,3100,3100,3100,3100,28
20240313,114300,93317615,3100,3105,3105,3100,181
20240313,114200,92755640,3100,3100,3100,3100,0
20240313,114100,92755640,3100,3100,3100,3100,0
20240313,114000,92755640,3100,3100,3100,3100,4
20240313,113900,92743240,3100,3100,3100,3100,4
20240313,113800,92730840,3100,3100,3105,3100,113
20240313,113700,92380040,3100,3100,3100,3100,13
20240313,113600,92339740,3100,3100,3105,3100,42
20240313,113500,92209525,3110,3110,3110,3110,50
20240313,113400,92054025,3110,3110,3110,3110,10
20240313,113300,92022925,3110,3110,3110,3110,0
20240313,113200,92022925,3110,3110,3110,3110,0
20240313,113100,92022925,3110,3110,3110,3110,0
20240313,113000,92022925,3110,3110,3110,3110,0
20240313,112900,92022925,3110,3110,3110,3110,0
20240313,112800,92022925,3110,3110,3110,3110,0
20240313,112700,92022925,3110,3110,3110,3110,0
20240313,112600,92022925,3110,3110,3110,3110,0
20240313,112500,92022925,3110,3110,3110,3110,0
20240313,112400,92022925,3110,3110,3110,3110,1
20240313,112300,92019815,3090,3090,3090,3090,5
20240313,112200,92004365,3090,3090,3090,3090,0
20240313,112100,92004365,3090,3090,3090,3090,0
20240313,112000,92004365,3090,3080,3090,3080,809
20240313,111900,89511895,3045,3045,3045,3045,0
20240313,111800,89511895,3045,3045,3045,3045,4623
20240313,111700,75434860,3045,3050,3085,3045,2641
20240313,111600,67371000,3055,3085,3085,3055,799
20240313,111500,64923665,3085,3100,3100,3085,1365
20240313,111400,60698595,3100,3100,3100,3100,0
20240313,111300,60698595,3100,3105,3105,3100,1583
20240313,111200,55789900,3105,3105,3105,3105,0
20240313,111100,55789900,3105,3105,3105,3105,5
20240313,111000,55774375,3100,3100,3100,3100,0
20240313,110900,55774375,3100,3100,3100,3100,0
20240313,110800,55774375,3100,3100,3100,3100,0
20240313,110700,55774375,3100,3100,3100,3100,0
20240313,110600,55774375,3100,3100,3100,3100,4716
20240313,110500,41154775,3105,3135,3135,3105,2868
20240313,110400,32209215,3140,3145,3145,3140,334
20240313,110300,31160420,3150,3150,3150,3150,0
20240313,110200,31160420,3150,3150,3150,3150,0
20240313,110100,31160420,3150,3150,3150,3150,0
20240313,110000,31160420,3150,3150,3150,3150,0
20240313,105900,31160420,3150,3150,3150,3150,0
20240313,105800,31160420,3150,3150,3150,3150,0
20240313,105700,31160420,3150,3150,3150,3150,0
20240313,105600,31160420,3150,3150,3150,3150,0
20240313,105500,31160420,3150,3150,3150,3150,0
20240313,105400,31160420,3150,3150,3150,3150,0
20240313,105300,31160420,3150,3150,3150,3150,0
20240313,105200,31160420,3150,3150,3150,3150,0
20240313,105100,31160420,3150,3150,3150,3150,0
20240313,105000,31160420,3150,3150,3150,3150,0
20240313,104900,31160420,3150,3150,3150,3150,0
20240313,104800,31160420,3150,3150,3150,3150,0
20240313,104700,31160420,3150,3150,3150,3150,0
20240313,104600,31160420,3150,3150,3150,3150,5
20240313,104500,31144670,3150,3150,3150,3150,1
20240313,104400,31141520,3145,3145,3145,3145,207
20240313,104300,30490505,3145,3145,3145,3145,0
20240313,104200,30490505,3145,3145,3145,3145,0
20240313,104100,30490505,3145,3145,3145,3145,0
20240313,104000,30490505,3145,3145,3145,3145,0
20240313,103900,30490505,3145,3145,3145,3145,0
20240313,103800,30490505,3145,3145,3145,3145,0
20240313,103700,30490505,3145,3145,3145,3145,0
20240313,103600,30490505,3145,3145,3145,3145,0
20240313,103500,30490505,3145,3145,3145,3145,0
20240313,103400,30490505,3145,3145,3145,3145,0
20240313,103300,30490505,3145,3145,3145,3145,0
20240313,103200,30490505,3145,3145,3145,3145,0
20240313,103100,30490505,3145,3145,3145,3145,0
20240313,103000,30490505,3145,3145,3145,3145,0
20240313,102900,30490505,3145,3145,3145,3145,134
20240313,102800,30069075,3145,3145,3145,3145,0
20240313,102700,30069075,3145,3145,3145,3145,0
20240313,102600,30069075,3145,3145,3145,3145,0
20240313,102500,30069075,3145,3145,3145,3145,378
20240313,102400,28880265,3160,3160,3160,3160,12
20240313,102300,28842345,3160,3160,3160,3160,33
20240313,102200,28738065,3160,3160,3160,3160,30
20240313,102100,28643265,3160,3160,3160,3160,7
20240313,102000,28621145,3135,3140,3140,3135,460
20240313,101900,27178545,3140,3140,3140,3140,0
20240313,101800,27178545,3140,3140,3140,3140,0
20240313,101700,27178545,3140,3140,3140,3140,203
20240313,101600,26541125,3140,3140,3140,3140,0
20240313,101500,26541125,3140,3140,3140,3140,1
20240313,101400,26537985,3145,3145,3145,3145,2532
20240313,101300,18574845,3145,3145,3145,3145,1
20240313,101200,18571700,3145,3145,3145,3145,0
20240313,101100,18571700,3145,3145,3145,3145,0
20240313,101000,18571700,3145,3145,3145,3145,0
20240313,100900,18571700,3145,3145,3145,3145,0
20240313,100800,18571700,3145,3145,3145,3145,0
20240313,100700,18571700,3145,3145,3145,3145,11
20240313,100600,18537105,3145,3140,3145,3140,99
20240313,100500,18226160,3140,3140,3140,3140,0
20240313,100400,18226160,3140,3140,3140,3140,0
20240313,100300,18226160,3140,3140,3140,3140,4
20240313,100200,18213600,3130,3130,3130,3130,100
20240313,100100,17900600,3130,3140,3140,3130,222
20240313,100000,17205720,3140,3140,3140,3140,2
20240313,095900,17199440,3140,3140,3140,3140,0
20240313,095800,17199440,3140,3140,3140,3140,7
20240313,095700,17177460,3140,3135,3140,3135,78
20240313,095600,16932925,3135,3135,3135,3135,1
20240313,095500,16929790,3135,3135,3135,3135,0
20240313,095400,16929790,3135,3160,3160,3135,697
20240313,095300,14741265,3190,3190,3190,3190,1
20240313,095200,14738075,3160,3160,3160,3160,0
20240313,095100,14738075,3160,3160,3160,3160,0
20240313,095000,14738075,3160,3160,3160,3160,0
20240313,094900,14738075,3160,3160,3160,3160,0
20240313,094800,14738075,3160,3160,3160,3160,0
20240313,094700,14738075,3160,3175,3175,3160,1287
20240313,094600,10660890,3180,3180,3180,3180,758
20240313,094500,8250450,3195,3195,3195,3195,0
20240313,094400,8250450,3195,3195,3195,3195,0
20240313,094300,8250450,3195,3195,3195,3195,0
20240313,094200,8250450,3195,3195,3195,3195,0
20240313,094100,8250450,3195,3195,3195,3195,0
20240313,094000,8250450,3195,3195,3195,3195,0
20240313,093900,8250450,3195,3195,3195,3195,0
20240313,093800,8250450,3195,3195,3195,3195,0
20240313,093700,8250450,3195,3195,3195,3195,0
20240313,093600,8250450,3195,3195,3195,3195,3
20240313,093500,8240865,3195,3195,3195,3195,8
20240313,093400,8215305,3195,3195,3195,3195,11
20240313,093300,8180160,3195,3190,3195,3185,125
20240313,093200,7780970,3195,3190,3195,3190,100
20240313,093100,7461505,3195,3195,3195,3195,100
20240313,093000,7142005,3170,3170,3170,3170,0
20240313,092900,7142005,3170,3170,3170,3170,0
20240313,092800,7142005,3170,3170,3170,3170,0
20240313,092700,7142005,3170,3170,3170,3170,0
20240313,092600,7142005,3170,3170,3170,3170,0
20240313,092500,7142005,3170,3170,3170,3170,0
20240313,092400,7142005,3170,3170,3170,3170,0
20240313,092300,7142005,3170,3170,3170,3170,0
20240313,092200,7142005,3170,3170,3170,3170,0
20240313,092100,7142005,3170,3170,3170,3170,0
20240313,092000,7142005,3170,3170,3170,3170,3
20240313,091900,7132495,3160,3160,3160,3160,0
20240313,091800,7132495,3160,3160,3160,3160,0
20240313,091700,7132495,3160,3160,3160,3160,0
20240313,091600,7132495,3160,3160,3160,3160,8
20240313,091500,7107215,3160,3160,3160,3160,9
20240313,091400,7078775,3160,3160,3160,3160,211
20240313,091300,6412015,3160,3160,3160,3160,30
20240313,091200,6317215,3160,3160,3160,3160,7
20240313,091100,6295095,3160,3165,3165,3160,207
20240313,091000,5640685,3170,3170,3170,3170,0
20240313,090900,5640685,3170,3170,3170,3170,1
20240313,090800,5637515,3170,3170,3170,3170,0
20240313,090700,5637515,3170,3170,3170,3170,1
20240313,090600,5634345,3165,3165,3165,3165,0
20240313,090500,5634345,3165,3165,3165,3165,6
20240313,090400,5615355,3165,3165,3165,3165,4
20240313,090300,5602695,3170,3170,3170,3170,0
20240313,090200,5602695,3170,3170,3170,3170,0
20240313,090100,5602695,3170,3170,3170,3170,0
20240313,090000,5602695,3170,3160,3170,3160,1773