stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,212500,474373750,35400,35400,35400,35400,442
20240314,212400,474373750,35400,35400,35400,35400,0
20240314,212300,474373750,35400,35400,35400,35400,0
20240314,212200,474373750,35400,35400,35400,35400,0
20240314,212100,474373750,35400,35400,35400,35400,0
20240314,212000,474373750,35400,35400,35400,35400,0
20240314,211900,474373750,35400,35400,35400,35400,0
20240314,211800,474373750,35400,35400,35400,35400,0
20240314,211700,474373750,35400,35400,35400,35400,0
20240314,211600,474373750,35400,35400,35400,35400,0
20240314,211500,474373750,35400,35400,35400,35400,0
20240314,211400,474373750,35400,35400,35400,35400,0
20240314,211300,474373750,35400,35400,35400,35400,0
20240314,211200,474373750,35400,35400,35400,35400,0
20240314,211100,474373750,35400,35400,35400,35400,0
20240314,211000,474373750,35400,35400,35400,35400,0
20240314,210900,474373750,35400,35400,35400,35400,0
20240314,210800,474373750,35400,35400,35400,35400,0
20240314,210700,474373750,35400,35400,35400,35400,0
20240314,210600,474373750,35400,35400,35400,35400,0
20240314,210500,474373750,35400,35400,35400,35400,0
20240314,210400,474373750,35400,35400,35400,35400,0
20240314,210300,474373750,35400,35400,35400,35400,0
20240314,210200,474373750,35400,35400,35400,35400,0
20240314,210100,474373750,35400,35400,35400,35400,0
20240314,210000,474373750,35400,35400,35400,35400,0
20240314,205900,474373750,35400,35400,35400,35400,0
20240314,205800,474373750,35400,35400,35400,35400,0
20240314,205700,474373750,35400,35400,35400,35400,0
20240314,205600,474373750,35400,35400,35400,35400,0
20240314,205500,474373750,35400,35400,35400,35400,442
20240314,205400,474373750,35400,35400,35400,35400,0
20240314,205300,474373750,35400,35400,35400,35400,0
20240314,205200,474373750,35400,35400,35400,35400,0
20240314,205100,474373750,35400,35400,35400,35400,0
20240314,205000,474373750,35400,35400,35400,35400,0
20240314,204900,474373750,35400,35400,35400,35400,0
20240314,204800,474373750,35400,35400,35400,35400,0
20240314,204700,474373750,35400,35400,35400,35400,0
20240314,204600,474373750,35400,35400,35400,35400,0
20240314,204500,474373750,35400,35400,35400,35400,0
20240314,204400,474373750,35400,35400,35400,35400,0
20240314,204300,474373750,35400,35400,35400,35400,0
20240314,204200,474373750,35400,35400,35400,35400,0
20240314,204100,474373750,35400,35400,35400,35400,0
20240314,204000,474373750,35400,35400,35400,35400,0
20240314,203900,474373750,35400,35400,35400,35400,0
20240314,203800,474373750,35400,35400,35400,35400,0
20240314,203700,474373750,35400,35400,35400,35400,0
20240314,203600,474373750,35400,35400,35400,35400,0
20240314,203500,474373750,35400,35400,35400,35400,0
20240314,203400,474373750,35400,35400,35400,35400,0
20240314,203300,474373750,35400,35400,35400,35400,0
20240314,203200,474373750,35400,35400,35400,35400,0
20240314,203100,474373750,35400,35400,35400,35400,0
20240314,203000,474373750,35400,35400,35400,35400,0
20240314,202900,474373750,35400,35400,35400,35400,0
20240314,202800,474373750,35400,35400,35400,35400,0
20240314,202700,474373750,35400,35400,35400,35400,0
20240314,202600,474373750,35400,35400,35400,35400,0
20240314,202500,474373750,35400,35400,35400,35400,442
20240314,202400,474373750,35400,35400,35400,35400,0
20240314,202300,474373750,35400,35400,35400,35400,0
20240314,202200,474373750,35400,35400,35400,35400,0
20240314,202100,474373750,35400,35400,35400,35400,0
20240314,202000,474373750,35400,35400,35400,35400,0
20240314,201900,474373750,35400,35400,35400,35400,0
20240314,201800,474373750,35400,35400,35400,35400,0
20240314,201700,474373750,35400,35400,35400,35400,0
20240314,201600,474373750,35400,35400,35400,35400,0
20240314,201500,474373750,35400,35400,35400,35400,0
20240314,201400,474373750,35400,35400,35400,35400,0
20240314,201300,474373750,35400,35400,35400,35400,0
20240314,201200,474373750,35400,35400,35400,35400,0
20240314,201100,474373750,35400,35400,35400,35400,0
20240314,201000,474373750,35400,35400,35400,35400,0
20240314,200900,474373750,35400,35400,35400,35400,0
20240314,200800,474373750,35400,35400,35400,35400,0
20240314,200700,474373750,35400,35400,35400,35400,0
20240314,200600,474373750,35400,35400,35400,35400,0
20240314,200500,474373750,35400,35400,35400,35400,0
20240314,200400,474373750,35400,35400,35400,35400,0
20240314,200300,474373750,35400,35400,35400,35400,0
20240314,200200,474373750,35400,35400,35400,35400,0
20240314,200100,474373750,35400,35400,35400,35400,0
20240314,200000,474373750,35400,35400,35400,35400,0
20240314,195900,474373750,35400,35400,35400,35400,0
20240314,195800,474373750,35400,35400,35400,35400,0
20240314,195700,474373750,35400,35400,35400,35400,0
20240314,195600,474373750,35400,35400,35400,35400,0
20240314,195500,474373750,35400,35400,35400,35400,442
20240314,195400,474373750,35400,35400,35400,35400,0
20240314,195300,474373750,35400,35400,35400,35400,0
20240314,195200,474373750,35400,35400,35400,35400,0
20240314,195100,474373750,35400,35400,35400,35400,0
20240314,195000,474373750,35400,35400,35400,35400,0
20240314,194900,474373750,35400,35400,35400,35400,0
20240314,194800,474373750,35400,35400,35400,35400,0
20240314,194700,474373750,35400,35400,35400,35400,0
20240314,194600,474373750,35400,35400,35400,35400,0
20240314,194500,474373750,35400,35400,35400,35400,0
20240314,194400,474373750,35400,35400,35400,35400,0
20240314,194300,474373750,35400,35400,35400,35400,0
20240314,194200,474373750,35400,35400,35400,35400,0
20240314,194100,474373750,35400,35400,35400,35400,0
20240314,194000,474373750,35400,35400,35400,35400,0
20240314,193900,474373750,35400,35400,35400,35400,0
20240314,193800,474373750,35400,35400,35400,35400,0
20240314,193700,474373750,35400,35400,35400,35400,0
20240314,193600,474373750,35400,35400,35400,35400,0
20240314,193500,474373750,35400,35400,35400,35400,0
20240314,193400,474373750,35400,35400,35400,35400,0
20240314,193300,474373750,35400,35400,35400,35400,0
20240314,193200,474373750,35400,35400,35400,35400,0
20240314,193100,474373750,35400,35400,35400,35400,0
20240314,193000,474373750,35400,35400,35400,35400,0
20240314,192900,474373750,35400,35400,35400,35400,0
20240314,192800,474373750,35400,35400,35400,35400,0
20240314,192700,474373750,35400,35400,35400,35400,0
20240314,192600,474373750,35400,35400,35400,35400,0
20240314,192500,474373750,35400,35400,35400,35400,442
20240314,192400,474373750,35400,35400,35400,35400,0
20240314,192300,474373750,35400,35400,35400,35400,0
20240314,192200,474373750,35400,35400,35400,35400,0
20240314,192100,474373750,35400,35400,35400,35400,0
20240314,192000,474373750,35400,35400,35400,35400,0
20240314,191900,474373750,35400,35400,35400,35400,0
20240314,191800,474373750,35400,35400,35400,35400,0
20240314,191700,474373750,35400,35400,35400,35400,0
20240314,191600,474373750,35400,35400,35400,35400,0
20240314,191500,474373750,35400,35400,35400,35400,0
20240314,191400,474373750,35400,35400,35400,35400,0
20240314,191300,474373750,35400,35400,35400,35400,0
20240314,191200,474373750,35400,35400,35400,35400,0
20240314,191100,474373750,35400,35400,35400,35400,0
20240314,191000,474373750,35400,35400,35400,35400,0
20240314,190900,474373750,35400,35400,35400,35400,0
20240314,190800,474373750,35400,35400,35400,35400,0
20240314,190700,474373750,35400,35400,35400,35400,0
20240314,190600,474373750,35400,35400,35400,35400,0
20240314,190500,474373750,35400,35400,35400,35400,0
20240314,190400,474373750,35400,35400,35400,35400,0
20240314,190300,474373750,35400,35400,35400,35400,0
20240314,190200,474373750,35400,35400,35400,35400,0
20240314,190100,474373750,35400,35400,35400,35400,0
20240314,190000,474373750,35400,35400,35400,35400,0
20240314,185900,474373750,35400,35400,35400,35400,0
20240314,185800,474373750,35400,35400,35400,35400,0
20240314,185700,474373750,35400,35400,35400,35400,0
20240314,185600,474373750,35400,35400,35400,35400,0
20240314,185500,474373750,35400,35400,35400,35400,442
20240314,185400,474373750,35400,35400,35400,35400,0
20240314,185300,474373750,35400,35400,35400,35400,0
20240314,185200,474373750,35400,35400,35400,35400,0
20240314,185100,474373750,35400,35400,35400,35400,0
20240314,185000,474373750,35400,35400,35400,35400,0
20240314,184900,474373750,35400,35400,35400,35400,0
20240314,184800,474373750,35400,35400,35400,35400,0
20240314,184700,474373750,35400,35400,35400,35400,0
20240314,184600,474373750,35400,35400,35400,35400,0
20240314,184500,474373750,35400,35400,35400,35400,0
20240314,184400,474373750,35400,35400,35400,35400,0
20240314,184300,474373750,35400,35400,35400,35400,0
20240314,184200,474373750,35400,35400,35400,35400,0
20240314,184100,474373750,35400,35400,35400,35400,0
20240314,184000,474373750,35400,35400,35400,35400,0
20240314,183900,474373750,35400,35400,35400,35400,0
20240314,183800,474373750,35400,35400,35400,35400,0
20240314,183700,474373750,35400,35400,35400,35400,0
20240314,183600,474373750,35400,35400,35400,35400,0
20240314,183500,474373750,35400,35400,35400,35400,0
20240314,183400,474373750,35400,35400,35400,35400,0
20240314,183300,474373750,35400,35400,35400,35400,0
20240314,183200,474373750,35400,35400,35400,35400,0
20240314,183100,474373750,35400,35400,35400,35400,0
20240314,183000,474373750,35400,35400,35400,35400,0
20240314,182900,474373750,35400,35400,35400,35400,0
20240314,182800,474373750,35400,35400,35400,35400,0
20240314,182700,474373750,35400,35400,35400,35400,0
20240314,182600,474373750,35400,35400,35400,35400,0
20240314,182500,474373750,35400,35400,35400,35400,442
20240314,182400,474373750,35400,35400,35400,35400,0
20240314,182300,474373750,35400,35400,35400,35400,0
20240314,182200,474373750,35400,35400,35400,35400,0
20240314,182100,474373750,35400,35400,35400,35400,0
20240314,182000,474373750,35400,35400,35400,35400,0
20240314,181900,474373750,35400,35400,35400,35400,0
20240314,181800,474373750,35400,35400,35400,35400,0
20240314,181700,474373750,35400,35400,35400,35400,0
20240314,181600,474373750,35400,35400,35400,35400,0
20240314,181500,474373750,35400,35400,35400,35400,0
20240314,181400,474373750,35400,35400,35400,35400,0
20240314,181300,474373750,35400,35400,35400,35400,0
20240314,181200,474373750,35400,35400,35400,35400,0
20240314,181100,474373750,35400,35400,35400,35400,0
20240314,181000,474373750,35400,35400,35400,35400,0
20240314,180900,474373750,35400,35400,35400,35400,0
20240314,180800,474373750,35400,35400,35400,35400,0
20240314,180700,474373750,35400,35400,35400,35400,0
20240314,180600,474373750,35400,35400,35400,35400,0
20240314,180500,474373750,35400,35400,35400,35400,0
20240314,180400,474373750,35400,35400,35400,35400,0
20240314,180300,474373750,35400,35400,35400,35400,0
20240314,180200,474373750,35400,35400,35400,35400,0
20240314,180100,474373750,35400,35400,35400,35400,0
20240314,180000,474373750,35400,35400,35400,35400,0
20240314,175900,474373750,35400,35400,35400,35400,0
20240314,175800,474373750,35400,35400,35400,35400,0
20240314,175700,474373750,35400,35400,35400,35400,0
20240314,175600,474373750,35400,35400,35400,35400,0
20240314,175500,474373750,35400,35400,35400,35400,442
20240314,175400,474373750,35400,35400,35400,35400,0
20240314,175300,474373750,35400,35400,35400,35400,0
20240314,175200,474373750,35400,35400,35400,35400,0
20240314,175100,474373750,35400,35400,35400,35400,0
20240314,175000,474373750,35400,35400,35400,35400,0
20240314,174900,474373750,35400,35400,35400,35400,0
20240314,174800,474373750,35400,35400,35400,35400,0
20240314,174700,474373750,35400,35400,35400,35400,0
20240314,174600,474373750,35400,35400,35400,35400,0
20240314,174500,474373750,35400,35400,35400,35400,0
20240314,174400,474373750,35400,35400,35400,35400,0
20240314,174300,474373750,35400,35400,35400,35400,0
20240314,174200,474373750,35400,35400,35400,35400,0
20240314,174100,474373750,35400,35400,35400,35400,0
20240314,174000,474373750,35400,35400,35400,35400,0
20240314,173900,474373750,35400,35400,35400,35400,0
20240314,173800,474373750,35400,35400,35400,35400,0
20240314,173700,474373750,35400,35400,35400,35400,0
20240314,173600,474373750,35400,35400,35400,35400,0
20240314,173500,474373750,35400,35400,35400,35400,0
20240314,173400,474373750,35400,35400,35400,35400,0
20240314,173300,474373750,35400,35400,35400,35400,0
20240314,173200,474373750,35400,35400,35400,35400,0
20240314,173100,474373750,35400,35400,35400,35400,0
20240314,173000,474373750,35400,35400,35400,35400,0
20240314,172900,474373750,35400,35400,35400,35400,0
20240314,172800,474373750,35400,35400,35400,35400,0
20240314,172700,474373750,35400,35400,35400,35400,0
20240314,172600,474373750,35400,35400,35400,35400,0
20240314,172500,474373750,35400,35400,35400,35400,442
20240314,172400,474373750,35400,35400,35400,35400,0
20240314,172300,474373750,35400,35400,35400,35400,0
20240314,172200,474373750,35400,35400,35400,35400,0
20240314,172100,474373750,35400,35400,35400,35400,0
20240314,172000,474373750,35400,35400,35400,35400,0
20240314,171900,474373750,35400,35400,35400,35400,0
20240314,171800,474373750,35400,35400,35400,35400,0
20240314,171700,474373750,35400,35400,35400,35400,0
20240314,171600,474373750,35400,35400,35400,35400,0
20240314,171500,474373750,35400,35400,35400,35400,0
20240314,171400,474373750,35400,35400,35400,35400,0
20240314,171300,474373750,35400,35400,35400,35400,0
20240314,171200,474373750,35400,35400,35400,35400,0
20240314,171100,474373750,35400,35400,35400,35400,0
20240314,171000,474373750,35400,35400,35400,35400,0
20240314,170900,474373750,35400,35400,35400,35400,0
20240314,170800,474373750,35400,35400,35400,35400,0
20240314,170700,474373750,35400,35400,35400,35400,0
20240314,170600,474373750,35400,35400,35400,35400,0
20240314,170500,474373750,35400,35400,35400,35400,0
20240314,170400,474373750,35400,35400,35400,35400,0
20240314,170300,474373750,35400,35400,35400,35400,0
20240314,170200,474373750,35400,35400,35400,35400,0
20240314,170100,474373750,35400,35400,35400,35400,0
20240314,170000,474373750,35400,35400,35400,35400,0
20240314,165900,474373750,35400,35400,35400,35400,0
20240314,165800,474373750,35400,35400,35400,35400,0
20240314,165700,474373750,35400,35400,35400,35400,0
20240314,165600,474373750,35400,35400,35400,35400,0
20240314,165500,474373750,35400,35400,35400,35400,442
20240314,165400,474373750,35400,35400,35400,35400,0
20240314,165300,474373750,35400,35400,35400,35400,0
20240314,165200,474373750,35400,35400,35400,35400,0
20240314,165100,474373750,35400,35400,35400,35400,0
20240314,165000,474373750,35400,35400,35400,35400,0
20240314,164900,474373750,35400,35400,35400,35400,0
20240314,164800,474373750,35400,35400,35400,35400,0
20240314,164700,474373750,35400,35400,35400,35400,0
20240314,164600,474373750,35400,35400,35400,35400,0
20240314,164500,474373750,35400,35400,35400,35400,0
20240314,164400,474373750,35400,35400,35400,35400,0
20240314,164300,474373750,35400,35400,35400,35400,0
20240314,164200,474373750,35400,35400,35400,35400,0
20240314,164100,474373750,35400,35400,35400,35400,0
20240314,164000,474373750,35400,35400,35400,35400,0
20240314,163900,474373750,35400,35400,35400,35400,0
20240314,163800,474373750,35400,35400,35400,35400,0
20240314,163700,474373750,35400,35400,35400,35400,0
20240314,163600,474373750,35400,35400,35400,35400,0
20240314,163500,474373750,35400,35400,35400,35400,0
20240314,163400,474373750,35400,35400,35400,35400,0
20240314,163300,474373750,35400,35400,35400,35400,0
20240314,163200,474373750,35400,35400,35400,35400,0
20240314,163100,474373750,35400,35400,35400,35400,0
20240314,163000,474373750,35400,35400,35400,35400,0
20240314,162900,474373750,35400,35400,35400,35400,0
20240314,162800,474373750,35400,35400,35400,35400,0
20240314,162700,474373750,35400,35400,35400,35400,0
20240314,162600,474373750,35400,35400,35400,35400,0
20240314,162500,474373750,35400,35400,35400,35400,442
20240314,162400,474373750,35400,35400,35400,35400,0
20240314,162300,474373750,35400,35400,35400,35400,0
20240314,162200,474373750,35400,35400,35400,35400,0
20240314,162100,474373750,35400,35400,35400,35400,0
20240314,162000,474373750,35400,35400,35400,35400,0
20240314,161900,474373750,35400,35400,35400,35400,0
20240314,161800,474373750,35400,35400,35400,35400,0
20240314,161700,474373750,35400,35400,35400,35400,0
20240314,161600,474373750,35400,35400,35400,35400,0
20240314,161500,474373750,35400,35400,35400,35400,0
20240314,161400,474373750,35400,35400,35400,35400,0
20240314,161300,474373750,35400,35400,35400,35400,0
20240314,161200,474373750,35400,35400,35400,35400,0
20240314,161100,474373750,35400,35400,35400,35400,0
20240314,161000,474373750,35400,35400,35400,35400,0
20240314,160900,474373750,35400,35400,35400,35400,0
20240314,160800,474373750,35400,35400,35400,35400,0
20240314,160700,474373750,35400,35400,35400,35400,0
20240314,160600,474373750,35400,35400,35400,35400,0
20240314,160500,474373750,35400,35400,35400,35400,0
20240314,160400,474373750,35400,35400,35400,35400,0
20240314,160300,474373750,35400,35400,35400,35400,0
20240314,160200,474373750,35400,35400,35400,35400,0
20240314,160100,474373750,35400,35400,35400,35400,0
20240314,160000,474373750,35400,35400,35400,35400,0
20240314,155900,474373750,35400,35400,35400,35400,0
20240314,155800,474373750,35400,35400,35400,35400,0
20240314,155700,474373750,35400,35400,35400,35400,0
20240314,155600,474373750,35400,35400,35400,35400,0
20240314,155500,474373750,35400,35400,35400,35400,442
20240314,155400,474373750,35400,35400,35400,35400,0
20240314,155300,474373750,35400,35400,35400,35400,0
20240314,155200,474373750,35400,35400,35400,35400,0
20240314,155100,474373750,35400,35400,35400,35400,0
20240314,155000,474373750,35400,35400,35400,35400,0
20240314,154900,474373750,35400,35400,35400,35400,0
20240314,154800,474373750,35400,35400,35400,35400,0
20240314,154700,474373750,35400,35400,35400,35400,0
20240314,154600,474373750,35400,35400,35400,35400,0
20240314,154500,474373750,35400,35400,35400,35400,0
20240314,154400,474373750,35400,35400,35400,35400,0
20240314,154300,474373750,35400,35400,35400,35400,0
20240314,154200,474373750,35400,35400,35400,35400,0
20240314,154100,474373750,35400,35400,35400,35400,0
20240314,154000,474373750,35400,35400,35400,35400,0
20240314,153900,474373750,35400,35400,35400,35400,0
20240314,153800,474373750,35400,35400,35400,35400,0
20240314,153700,474373750,35400,35400,35400,35400,0
20240314,153600,474373750,35400,35400,35400,35400,0
20240314,153500,474373750,35400,35400,35400,35400,0
20240314,153400,474373750,35400,35400,35400,35400,0
20240314,153300,474373750,35400,35400,35400,35400,0
20240314,153200,474373750,35400,35400,35400,35400,0
20240314,153100,474373750,35400,35400,35400,35400,0
20240314,153000,474373750,35400,35400,35400,35400,442
20240314,152900,458726950,35450,35450,35450,35450,0
20240314,152800,458726950,35450,35450,35450,35450,0
20240314,152700,458726950,35450,35450,35450,35450,0
20240314,152600,458726950,35450,35450,35450,35450,0
20240314,152500,458726950,35450,35450,35450,35450,0
20240314,152400,458726950,35450,35450,35450,35450,0
20240314,152300,458726950,35450,35450,35450,35450,0
20240314,152200,458726950,35450,35450,35450,35450,0
20240314,152100,458726950,35450,35450,35450,35450,0
20240314,152000,458726950,35450,35450,35450,35450,0
20240314,151900,458726950,35450,35400,35450,35150,157
20240314,151800,453172100,35150,35200,35200,35150,35
20240314,151700,451940300,35450,35450,35450,35450,50
20240314,151600,450167800,35200,35200,35200,35200,71
20240314,151500,447668600,35200,35200,35200,35200,24
20240314,151400,446823800,35250,35250,35250,35250,6
20240314,151300,446612300,35250,35300,35300,35250,15
20240314,151200,446083500,35550,35550,35550,35550,0
20240314,151100,446083500,35550,35550,35550,35550,0
20240314,151000,446083500,35550,35300,35550,35300,52
20240314,150900,444235550,35550,35550,35550,35550,0
20240314,150800,444235550,35550,35550,35550,35550,0
20240314,150700,444235550,35550,35550,35550,35550,0
20240314,150600,444235550,35550,35550,35550,35550,0
20240314,150500,444235550,35550,35500,35550,35500,9
20240314,150400,443915750,35500,35250,35500,35250,60
20240314,150300,441798700,35250,35250,35250,35200,28
20240314,150200,440812200,35200,35200,35250,35200,70
20240314,150100,438347850,35200,35200,35200,35200,58
20240314,150000,436306250,35200,35200,35200,35200,14
20240314,145900,435813450,35200,35200,35200,35200,21
20240314,145800,435074250,35200,35200,35200,35200,6
20240314,145700,434863050,35250,35250,35250,35250,150
20240314,145600,429575550,35250,35250,35250,35250,0
20240314,145500,429575550,35250,35250,35250,35250,1
20240314,145400,429540300,35250,35300,35300,35250,50
20240314,145300,427776400,35400,35400,35400,35400,0
20240314,145200,427776400,35400,35400,35400,35400,0
20240314,145100,427776400,35400,35400,35400,35400,10
20240314,145000,427422400,35400,35400,35400,35400,0
20240314,144900,427422400,35400,35400,35400,35400,0
20240314,144800,427422400,35400,35350,35400,35350,10
20240314,144700,427068550,35400,35400,35400,35400,0
20240314,144600,427068550,35400,35400,35400,35400,0
20240314,144500,427068550,35400,35400,35400,35400,1
20240314,144400,427033150,35400,35400,35400,35400,0
20240314,144300,427033150,35400,35400,35400,35400,0
20240314,144200,427033150,35400,35400,35400,35400,0
20240314,144100,427033150,35400,35400,35400,35400,0
20240314,144000,427033150,35400,35400,35400,35400,0
20240314,143900,427033150,35400,35400,35400,35400,5
20240314,143800,426856150,35300,35300,35300,35300,0
20240314,143700,426856150,35300,35300,35300,35300,0
20240314,143600,426856150,35300,35300,35300,35300,543
20240314,143500,407688250,35350,35350,35350,35350,0
20240314,143400,407688250,35350,35200,35350,35200,49
20240314,143300,405956250,35150,35150,35150,35150,0
20240314,143200,405956250,35150,35150,35150,35150,0
20240314,143100,405956250,35150,35150,35150,35150,0
20240314,143000,405956250,35150,35150,35150,35150,0
20240314,142900,405956250,35150,35150,35150,35150,0
20240314,142800,405956250,35150,35150,35150,35150,0
20240314,142700,405956250,35150,35150,35150,35150,12
20240314,142600,405534450,35100,35100,35100,35100,0
20240314,142500,405534450,35100,35100,35100,35100,13
20240314,142400,405078150,35150,35150,35150,35150,0
20240314,142300,405078150,35150,35150,35150,35150,0
20240314,142200,405078150,35150,35150,35150,35150,0
20240314,142100,405078150,35150,35150,35150,35150,0
20240314,142000,405078150,35150,35150,35150,35150,0
20240314,141900,405078150,35150,35150,35150,35150,0
20240314,141800,405078150,35150,35150,35150,35150,0
20240314,141700,405078150,35150,35150,35150,35150,0
20240314,141600,405078150,35150,35150,35150,35150,0
20240314,141500,405078150,35150,35150,35150,35150,0
20240314,141400,405078150,35150,35150,35150,35150,11
20240314,141300,404691500,35150,35150,35150,35150,0
20240314,141200,404691500,35150,35150,35150,35150,0
20240314,141100,404691500,35150,35150,35150,35150,0
20240314,141000,404691500,35150,35150,35150,35150,0
20240314,140900,404691500,35150,35150,35150,35150,0
20240314,140800,404691500,35150,35150,35150,35150,1
20240314,140700,404656350,35150,35150,35150,35150,0
20240314,140600,404656350,35150,35150,35150,35150,0
20240314,140500,404656350,35150,35150,35150,35150,0
20240314,140400,404656350,35150,35150,35150,35150,0
20240314,140300,404656350,35150,35150,35150,35150,0
20240314,140200,404656350,35150,35150,35150,35150,0
20240314,140100,404656350,35150,35150,35150,35150,49
20240314,140000,402934000,35150,35150,35150,35150,0
20240314,135900,402934000,35150,35200,35200,35150,15
20240314,135800,402406600,35150,35150,35150,35150,100
20240314,135700,398891600,35400,35400,35400,35400,0
20240314,135600,398891600,35400,35400,35400,35400,0
20240314,135500,398891600,35400,35400,35400,35400,5
20240314,135400,398714600,35150,35150,35150,35150,0
20240314,135300,398714600,35150,35150,35150,35150,0
20240314,135200,398714600,35150,35150,35150,35150,0
20240314,135100,398714600,35150,35250,35250,35150,100
20240314,135000,395197800,35200,35200,35200,35200,0
20240314,134900,395197800,35200,35350,35350,35200,252
20240314,134800,386313300,35350,35350,35350,35350,1
20240314,134700,386277950,35350,35350,35350,35350,3
20240314,134600,386171900,35350,35350,35350,35350,7
20240314,134500,385924450,35350,35300,35350,35300,21
20240314,134400,385183000,35350,35350,35350,35350,0
20240314,134300,385183000,35350,35350,35350,35350,0
20240314,134200,385183000,35350,35350,35350,35350,0
20240314,134100,385183000,35350,35350,35350,35350,0
20240314,134000,385183000,35350,35350,35350,35350,50
20240314,133900,383415500,35150,35150,35150,35150,0
20240314,133800,383415500,35150,35150,35150,35150,0
20240314,133700,383415500,35150,35150,35150,35150,1
20240314,133600,383380350,35600,35600,35600,35600,0
20240314,133500,383380350,35600,35600,35600,35600,0
20240314,133400,383380350,35600,35600,35600,35600,0
20240314,133300,383380350,35600,35600,35600,35600,0
20240314,133200,383380350,35600,35600,35600,35600,0
20240314,133100,383380350,35600,35600,35600,35600,0
20240314,133000,383380350,35600,35600,35600,35600,0
20240314,132900,383380350,35600,35600,35600,35600,0
20240314,132800,383380350,35600,35600,35600,35600,0
20240314,132700,383380350,35600,35600,35600,35600,1
20240314,132600,383344750,35450,35450,35450,35450,25
20240314,132500,382458500,35850,35750,35850,35700,915
20240314,132400,349677750,35750,35450,35750,35450,820
20240314,132300,320428400,35500,35300,35500,35300,300
20240314,132200,309786500,35050,35250,35350,35050,501
20240314,132100,292097000,35300,35300,35300,35300,0
20240314,132000,292097000,35300,35250,35300,35250,70
20240314,131900,289629350,35250,35250,35250,35250,0
20240314,131800,289629350,35250,35250,35250,35250,0
20240314,131700,289629350,35250,35250,35250,35250,0
20240314,131600,289629350,35250,35250,35250,35250,0
20240314,131500,289629350,35250,35250,35250,35250,0
20240314,131400,289629350,35250,35250,35250,35250,0
20240314,131300,289629350,35250,35250,35250,35250,0
20240314,131200,289629350,35250,35250,35250,35250,0
20240314,131100,289629350,35250,35250,35250,35250,0
20240314,131000,289629350,35250,35250,35250,35250,0
20240314,130900,289629350,35250,35250,35250,35250,0
20240314,130800,289629350,35250,35250,35250,35250,0
20240314,130700,289629350,35250,35250,35250,35250,0
20240314,130600,289629350,35250,35250,35250,35250,10
20240314,130500,289276850,35250,35250,35250,35250,0
20240314,130400,289276850,35250,35250,35250,35250,0
20240314,130300,289276850,35250,35250,35250,35250,0
20240314,130200,289276850,35250,35250,35250,35250,0
20240314,130100,289276850,35250,35250,35250,35250,410
20240314,130000,274824350,35250,35250,35250,35250,0
20240314,125900,274824350,35250,35250,35250,35250,0
20240314,125800,274824350,35250,35250,35250,35250,0
20240314,125700,274824350,35250,35250,35250,35250,0
20240314,125600,274824350,35250,35250,35250,35250,0
20240314,125500,274824350,35250,35250,35250,35250,0
20240314,125400,274824350,35250,35250,35250,35250,0
20240314,125300,274824350,35250,35250,35250,35250,0
20240314,125200,274824350,35250,35250,35250,35250,0
20240314,125100,274824350,35250,35250,35250,35250,0
20240314,125000,274824350,35250,35250,35250,35250,2
20240314,124900,274753850,35000,35000,35000,35000,2
20240314,124800,274683850,35250,35000,35250,35000,423
20240314,124700,259830900,35000,35000,35000,35000,0
20240314,124600,259830900,35000,35000,35000,35000,18
20240314,124500,259200900,34950,34950,34950,34950,0
20240314,124400,259200900,34950,34950,34950,34950,0
20240314,124300,259200900,34950,34950,34950,34950,0
20240314,124200,259200900,34950,34950,34950,34950,0
20240314,124100,259200900,34950,34950,34950,34950,69
20240314,124000,256789350,34900,34900,34900,34900,0
20240314,123900,256789350,34900,34900,34900,34900,0
20240314,123800,256789350,34900,34900,34900,34900,2
20240314,123700,256719550,34800,34800,34800,34800,0
20240314,123600,256719550,34800,34800,34800,34800,0
20240314,123500,256719550,34800,34800,34800,34800,0
20240314,123400,256719550,34800,34800,34800,34800,0
20240314,123300,256719550,34800,34800,34800,34800,0
20240314,123200,256719550,34800,34800,34800,34800,0
20240314,123100,256719550,34800,34800,34800,34800,0
20240314,123000,256719550,34800,34800,34800,34800,0
20240314,122900,256719550,34800,34800,34800,34800,0
20240314,122800,256719550,34800,34800,34800,34800,0
20240314,122700,256719550,34800,34800,34800,34800,0
20240314,122600,256719550,34800,34800,34800,34800,0
20240314,122500,256719550,34800,34800,34800,34800,0
20240314,122400,256719550,34800,34800,34800,34800,0
20240314,122300,256719550,34800,34800,34800,34800,0
20240314,122200,256719550,34800,34800,34800,34800,0
20240314,122100,256719550,34800,34800,34800,34800,0
20240314,122000,256719550,34800,34800,34800,34800,10
20240314,121900,256371550,35000,35000,35000,35000,0
20240314,121800,256371550,35000,35000,35000,35000,0
20240314,121700,256371550,35000,35000,35000,35000,0
20240314,121600,256371550,35000,35000,35000,35000,0
20240314,121500,256371550,35000,35000,35000,35000,0
20240314,121400,256371550,35000,35000,35000,35000,0
20240314,121300,256371550,35000,35000,35000,35000,0
20240314,121200,256371550,35000,35000,35000,35000,1
20240314,121100,256336550,34800,34800,34800,34800,0
20240314,121000,256336550,34800,34800,34800,34800,0
20240314,120900,256336550,34800,34800,34800,34800,0
20240314,120800,256336550,34800,34800,34800,34800,57
20240314,120700,254352950,34800,34800,34800,34800,0
20240314,120600,254352950,34800,34800,34800,34800,0
20240314,120500,254352950,34800,34800,34800,34800,0
20240314,120400,254352950,34800,34800,34800,34800,0
20240314,120300,254352950,34800,34800,34800,34800,0
20240314,120200,254352950,34800,34800,34800,34800,0
20240314,120100,254352950,34800,34800,34800,34800,0
20240314,120000,254352950,34800,34800,34800,34800,0
20240314,115900,254352950,34800,34850,34850,34800,201
20240314,115800,247355200,34950,34950,34950,34950,0
20240314,115700,247355200,34950,34950,34950,34950,1
20240314,115600,247320250,34950,34950,34950,34950,0
20240314,115500,247320250,34950,34950,34950,34950,0
20240314,115400,247320250,34950,34950,34950,34950,49
20240314,115300,245607700,35000,35000,35000,35000,1
20240314,115200,245572700,34950,34950,34950,34950,0
20240314,115100,245572700,34950,34950,34950,34950,3
20240314,115000,245467850,35000,34950,35000,34950,6
20240314,114900,245258100,34950,34950,34950,34950,45
20240314,114800,243685350,34950,34950,34950,34950,0
20240314,114700,243685350,34950,34950,34950,34950,0
20240314,114600,243685350,34950,35000,35000,34950,20
20240314,114500,242985500,35000,35000,35000,35000,283
20240314,114400,233080500,35100,35100,35100,35100,0
20240314,114300,233080500,35100,35100,35100,35100,1
20240314,114200,233045400,35050,35050,35050,35050,0
20240314,114100,233045400,35050,35050,35050,35050,8
20240314,114000,232765000,35050,35050,35050,35050,2
20240314,113900,232694900,35300,35300,35300,35300,0
20240314,113800,232694900,35300,35300,35300,35300,1
20240314,113700,232659600,35100,35100,35100,35100,0
20240314,113600,232659600,35100,35100,35100,35100,0
20240314,113500,232659600,35100,35100,35100,35100,0
20240314,113400,232659600,35100,35100,35100,35100,0
20240314,113300,232659600,35100,35100,35100,35100,0
20240314,113200,232659600,35100,35100,35100,35100,0
20240314,113100,232659600,35100,35100,35100,35100,1
20240314,113000,232624500,35400,35400,35400,35400,0
20240314,112900,232624500,35400,35400,35400,35400,0
20240314,112800,232624500,35400,35400,35400,35400,0
20240314,112700,232624500,35400,35400,35400,35400,0
20240314,112600,232624500,35400,35400,35400,35400,0
20240314,112500,232624500,35400,35200,35400,35200,282
20240314,112400,222661450,35200,35200,35200,35200,0
20240314,112300,222661450,35200,35200,35200,35200,0
20240314,112200,222661450,35200,35000,35200,35000,100
20240314,112100,219147650,35000,35000,35000,35000,0
20240314,112000,219147650,35000,35000,35000,35000,0
20240314,111900,219147650,35000,35000,35000,35000,0
20240314,111800,219147650,35000,35000,35000,35000,0
20240314,111700,219147650,35000,35000,35000,35000,0
20240314,111600,219147650,35000,35000,35000,35000,0
20240314,111500,219147650,35000,35000,35000,35000,0
20240314,111400,219147650,35000,35000,35000,35000,0
20240314,111300,219147650,35000,35000,35000,35000,0
20240314,111200,219147650,35000,35000,35000,35000,0
20240314,111100,219147650,35000,35000,35000,35000,1
20240314,111000,219112650,35100,35100,35100,35100,0
20240314,110900,219112650,35100,35100,35100,35100,0
20240314,110800,219112650,35100,35100,35100,35100,0
20240314,110700,219112650,35100,35100,35100,35100,0
20240314,110600,219112650,35100,35100,35100,35100,0
20240314,110500,219112650,35100,35100,35100,35100,0
20240314,110400,219112650,35100,35100,35100,35100,0
20240314,110300,219112650,35100,35100,35100,35100,0
20240314,110200,219112650,35100,35100,35100,35100,0
20240314,110100,219112650,35100,35100,35100,35100,0
20240314,110000,219112650,35100,35100,35100,35100,1
20240314,105900,219077550,35000,35000,35000,35000,0
20240314,105800,219077550,35000,35000,35000,35000,0
20240314,105700,219077550,35000,35000,35000,35000,142
20240314,105600,214107550,35000,35000,35000,35000,10
20240314,105500,213757550,35000,35000,35000,35000,0
20240314,105400,213757550,35000,35100,35100,35000,322
20240314,105300,202474550,35100,35100,35100,35100,0
20240314,105200,202474550,35100,35100,35100,35100,0
20240314,105100,202474550,35100,35100,35100,35100,50
20240314,105000,200719550,35100,35100,35100,35100,50
20240314,104900,198964550,35100,35100,35100,35100,0
20240314,104800,198964550,35100,35100,35100,35100,0
20240314,104700,198964550,35100,35100,35100,35100,0
20240314,104600,198964550,35100,35100,35100,35100,6
20240314,104500,198753950,35100,35100,35100,35100,4
20240314,104400,198613550,35100,35100,35100,35100,0
20240314,104300,198613550,35100,35100,35100,35100,0
20240314,104200,198613550,35100,35100,35100,35100,0
20240314,104100,198613550,35100,35100,35100,35100,5
20240314,104000,198438050,35400,35400,35400,35400,0
20240314,103900,198438050,35400,35400,35400,35400,0
20240314,103800,198438050,35400,35400,35400,35400,0
20240314,103700,198438050,35400,35400,35400,35400,0
20240314,103600,198438050,35400,35400,35400,35400,0
20240314,103500,198438050,35400,35400,35400,35400,0
20240314,103400,198438050,35400,35400,35400,35400,0
20240314,103300,198438050,35400,35400,35400,35400,0
20240314,103200,198438050,35400,35400,35400,35400,0
20240314,103100,198438050,35400,35400,35400,35400,0
20240314,103000,198438050,35400,35400,35400,35400,0
20240314,102900,198438050,35400,35400,35400,35400,0
20240314,102800,198438050,35400,35400,35400,35400,0
20240314,102700,198438050,35400,35400,35400,35400,0
20240314,102600,198438050,35400,35400,35400,35400,0
20240314,102500,198438050,35400,35400,35400,35400,0
20240314,102400,198438050,35400,35400,35400,35400,0
20240314,102300,198438050,35400,35400,35400,35400,0
20240314,102200,198438050,35400,35400,35400,35400,0
20240314,102100,198438050,35400,35400,35400,35400,0
20240314,102000,198438050,35400,35400,35400,35400,0
20240314,101900,198438050,35400,35400,35400,35400,0
20240314,101800,198438050,35400,35250,35400,35250,100
20240314,101700,194904500,35250,34850,35250,34850,129
20240314,101600,190388850,34900,34900,34900,34900,0
20240314,101500,190388850,34900,34900,34900,34900,100
20240314,101400,186898850,34900,35000,35000,34900,329
20240314,101300,175396600,35100,35100,35100,35100,11
20240314,101200,175010500,35050,35050,35050,35050,0
20240314,101100,175010500,35050,35050,35050,35050,0
20240314,101000,175010500,35050,35050,35050,35050,0
20240314,100900,175010500,35050,35050,35050,35050,0
20240314,100800,175010500,35050,35050,35050,35050,2
20240314,100700,174940400,35450,35200,35450,35200,100
20240314,100600,171417850,35150,35150,35150,35150,5
20240314,100500,171242100,35100,35100,35100,35100,0
20240314,100400,171242100,35100,35100,35100,35100,5
20240314,100300,171066600,35100,35100,35100,35100,0
20240314,100200,171066600,35100,35150,35150,35100,89
20240314,100100,167942200,35200,35200,35200,35200,0
20240314,100000,167942200,35200,35200,35250,35200,10
20240314,095900,167590150,35200,35200,35200,35200,1
20240314,095800,167554950,35150,35150,35150,35150,3
20240314,095700,167449500,35100,35100,35100,35100,0
20240314,095600,167449500,35100,35050,35100,35050,13
20240314,095500,166993700,35050,35050,35050,35050,1
20240314,095400,166958650,35050,35050,35050,35050,1
20240314,095300,166923600,35000,35000,35000,35000,100
20240314,095200,163423600,34900,34900,34900,34900,0
20240314,095100,163423600,34900,34900,34900,34900,3
20240314,095000,163318900,34900,34900,34900,34900,1
20240314,094900,163284000,34900,34850,34900,34850,3
20240314,094800,163179350,34850,34800,34850,34800,7
20240314,094700,162935500,34750,34750,34750,34750,2
20240314,094600,162866000,34700,34700,34700,34700,0
20240314,094500,162866000,34700,34700,34700,34700,0
20240314,094400,162866000,34700,34800,34800,34700,105
20240314,094300,159222000,34700,34750,34750,34700,60
20240314,094200,157139950,34900,34900,34900,34900,0
20240314,094100,157139950,34900,34850,34900,34850,3
20240314,094000,157035300,34900,34900,34900,34900,3
20240314,093900,156930600,34900,34900,34900,34900,9
20240314,093800,156616500,34700,34700,34700,34700,97
20240314,093700,153250600,34700,34900,34900,34700,144
20240314,093600,148239000,34850,35000,35000,34800,108
20240314,093500,144472650,35100,35200,35200,35100,53
20240314,093400,142607350,35250,35300,35300,35250,8
20240314,093300,142325250,35200,35200,35200,35200,0
20240314,093200,142325250,35200,35350,35850,35200,204
20240314,093100,135088700,35350,35300,35350,35300,100
20240314,093000,131554650,35350,35350,35350,35350,0
20240314,092900,131554650,35350,35350,35350,35350,0
20240314,092800,131554650,35350,35350,35350,35350,0
20240314,092700,131554650,35350,35350,35350,35350,0
20240314,092600,131554650,35350,35150,35350,35150,600
20240314,092500,110345250,35350,35200,35350,35200,100
20240314,092400,106816350,35000,35000,35000,35000,0
20240314,092300,106816350,35000,35000,35000,35000,42
20240314,092200,105346350,34900,35000,35000,34900,50
20240314,092100,103598400,34950,34950,34950,34950,1
20240314,092000,103563450,35300,35300,35300,35300,0
20240314,091900,103563450,35300,35300,35300,35300,9
20240314,091800,103245750,35300,35200,35300,35200,153
20240314,091700,97849050,35300,35200,35300,35200,200
20240314,091600,90793800,35250,35250,35250,35250,0
20240314,091500,90793800,35250,35250,35250,35250,0
20240314,091400,90793800,35250,35250,35250,35250,3
20240314,091300,90688050,35250,35250,35300,34800,185
20240314,091200,84221550,34900,34900,34900,34850,193
20240314,091100,77488100,35000,35000,35000,35000,30
20240314,091000,76438100,35150,35150,35150,35150,8
20240314,090900,76156900,35000,35000,35000,35000,14
20240314,090800,75666900,35000,35100,35100,35000,398
20240314,090700,61719250,35350,35350,35400,35350,12
20240314,090600,61294800,35400,35400,35400,35400,0
20240314,090500,61294800,35400,35400,35400,35400,2
20240314,090400,61224000,35050,35050,35050,35000,54
20240314,090300,59331400,35050,35200,35400,35050,112
20240314,090200,55385300,34900,34900,34900,34900,8
20240314,090100,55106100,34900,34850,34900,34800,197
20240314,090000,48237850,34850,34250,34850,34000,1355