stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,191600,448616700,12880,12880,12880,12880,2730
20240304,191500,448616700,12880,12880,12880,12880,0
20240304,191400,448616700,12880,12880,12880,12880,0
20240304,191300,448616700,12880,12880,12880,12880,0
20240304,191200,448616700,12880,12880,12880,12880,0
20240304,191100,448616700,12880,12880,12880,12880,0
20240304,191000,448616700,12880,12880,12880,12880,0
20240304,190900,448616700,12880,12880,12880,12880,0
20240304,190800,448616700,12880,12880,12880,12880,0
20240304,190700,448616700,12880,12880,12880,12880,0
20240304,190600,448616700,12880,12880,12880,12880,0
20240304,190500,448616700,12880,12880,12880,12880,0
20240304,190400,448616700,12880,12880,12880,12880,0
20240304,190300,448616700,12880,12880,12880,12880,0
20240304,190200,448616700,12880,12880,12880,12880,0
20240304,190100,448616700,12880,12880,12880,12880,0
20240304,190000,448616700,12880,12880,12880,12880,0
20240304,185900,448616700,12880,12880,12880,12880,0
20240304,185800,448616700,12880,12880,12880,12880,0
20240304,185700,448616700,12880,12880,12880,12880,0
20240304,185600,448616700,12880,12880,12880,12880,0
20240304,185500,448616700,12880,12880,12880,12880,0
20240304,185400,448616700,12880,12880,12880,12880,0
20240304,185300,448616700,12880,12880,12880,12880,0
20240304,185200,448616700,12880,12880,12880,12880,0
20240304,185100,448616700,12880,12880,12880,12880,0
20240304,185000,448616700,12880,12880,12880,12880,0
20240304,184900,448616700,12880,12880,12880,12880,0
20240304,184800,448616700,12880,12880,12880,12880,0
20240304,184700,448616700,12880,12880,12880,12880,0
20240304,184600,448616700,12880,12880,12880,12880,2730
20240304,184500,448616700,12880,12880,12880,12880,0
20240304,184400,448616700,12880,12880,12880,12880,0
20240304,184300,448616700,12880,12880,12880,12880,0
20240304,184200,448616700,12880,12880,12880,12880,0
20240304,184100,448616700,12880,12880,12880,12880,0
20240304,184000,448616700,12880,12880,12880,12880,0
20240304,183900,448616700,12880,12880,12880,12880,0
20240304,183800,448616700,12880,12880,12880,12880,0
20240304,183700,448616700,12880,12880,12880,12880,0
20240304,183600,448616700,12880,12880,12880,12880,0
20240304,183500,448616700,12880,12880,12880,12880,0
20240304,183400,448616700,12880,12880,12880,12880,0
20240304,183300,448616700,12880,12880,12880,12880,0
20240304,183200,448616700,12880,12880,12880,12880,0
20240304,183100,448616700,12880,12880,12880,12880,0
20240304,183000,448616700,12880,12880,12880,12880,0
20240304,182900,448616700,12880,12880,12880,12880,0
20240304,182800,448616700,12880,12880,12880,12880,0
20240304,182700,448616700,12880,12880,12880,12880,0
20240304,182600,448616700,12880,12880,12880,12880,0
20240304,182500,448616700,12880,12880,12880,12880,0
20240304,182400,448616700,12880,12880,12880,12880,0
20240304,182300,448616700,12880,12880,12880,12880,0
20240304,182200,448616700,12880,12880,12880,12880,0
20240304,182100,448616700,12880,12880,12880,12880,0
20240304,182000,448616700,12880,12880,12880,12880,0
20240304,181900,448616700,12880,12880,12880,12880,0
20240304,181800,448616700,12880,12880,12880,12880,0
20240304,181700,448616700,12880,12880,12880,12880,0
20240304,181600,448616700,12880,12880,12880,12880,2730
20240304,181500,448616700,12880,12880,12880,12880,0
20240304,181400,448616700,12880,12880,12880,12880,0
20240304,181300,448616700,12880,12880,12880,12880,0
20240304,181200,448616700,12880,12880,12880,12880,0
20240304,181100,448616700,12880,12880,12880,12880,0
20240304,181000,448616700,12880,12880,12880,12880,0
20240304,180900,448616700,12880,12880,12880,12880,0
20240304,180800,448616700,12880,12880,12880,12880,0
20240304,180700,448616700,12880,12880,12880,12880,0
20240304,180600,448616700,12880,12880,12880,12880,0
20240304,180500,448616700,12880,12880,12880,12880,0
20240304,180400,448616700,12880,12880,12880,12880,0
20240304,180300,448616700,12880,12880,12880,12880,0
20240304,180200,448616700,12880,12880,12880,12880,0
20240304,180100,448616700,12880,12880,12880,12880,0
20240304,180000,448616700,12880,12880,12880,12880,0
20240304,175900,448616700,12880,12880,12880,12880,0
20240304,175800,448616700,12880,12880,12880,12880,0
20240304,175700,448616700,12880,12880,12880,12880,0
20240304,175600,448616700,12880,12880,12880,12880,0
20240304,175500,448616700,12880,12880,12880,12880,0
20240304,175400,448616700,12880,12880,12880,12880,0
20240304,175300,448616700,12880,12880,12880,12880,0
20240304,175200,448616700,12880,12880,12880,12880,0
20240304,175100,448616700,12880,12880,12880,12880,0
20240304,175000,448616700,12880,12880,12880,12880,0
20240304,174900,448616700,12880,12880,12880,12880,0
20240304,174800,448616700,12880,12880,12880,12880,0
20240304,174700,448616700,12880,12880,12880,12880,0
20240304,174600,448616700,12880,12880,12880,12880,2730
20240304,174500,448616700,12880,12880,12880,12880,0
20240304,174400,448616700,12880,12880,12880,12880,0
20240304,174300,448616700,12880,12880,12880,12880,0
20240304,174200,448616700,12880,12880,12880,12880,0
20240304,174100,448616700,12880,12880,12880,12880,0
20240304,174000,448616700,12880,12880,12880,12880,0
20240304,173900,448616700,12880,12880,12880,12880,0
20240304,173800,448616700,12880,12880,12880,12880,0
20240304,173700,448616700,12880,12880,12880,12880,0
20240304,173600,448616700,12880,12880,12880,12880,0
20240304,173500,448616700,12880,12880,12880,12880,0
20240304,173400,448616700,12880,12880,12880,12880,0
20240304,173300,448616700,12880,12880,12880,12880,0
20240304,173200,448616700,12880,12880,12880,12880,0
20240304,173100,448616700,12880,12880,12880,12880,0
20240304,173000,448616700,12880,12880,12880,12880,0
20240304,172900,448616700,12880,12880,12880,12880,0
20240304,172800,448616700,12880,12880,12880,12880,0
20240304,172700,448616700,12880,12880,12880,12880,0
20240304,172600,448616700,12880,12880,12880,12880,0
20240304,172500,448616700,12880,12880,12880,12880,0
20240304,172400,448616700,12880,12880,12880,12880,0
20240304,172300,448616700,12880,12880,12880,12880,0
20240304,172200,448616700,12880,12880,12880,12880,0
20240304,172100,448616700,12880,12880,12880,12880,0
20240304,172000,448616700,12880,12880,12880,12880,0
20240304,171900,448616700,12880,12880,12880,12880,0
20240304,171800,448616700,12880,12880,12880,12880,0
20240304,171700,448616700,12880,12880,12880,12880,0
20240304,171600,448616700,12880,12880,12880,12880,2730
20240304,171500,448616700,12880,12880,12880,12880,0
20240304,171400,448616700,12880,12880,12880,12880,0
20240304,171300,448616700,12880,12880,12880,12880,0
20240304,171200,448616700,12880,12880,12880,12880,0
20240304,171100,448616700,12880,12880,12880,12880,0
20240304,171000,448616700,12880,12880,12880,12880,0
20240304,170900,448616700,12880,12880,12880,12880,0
20240304,170800,448616700,12880,12880,12880,12880,0
20240304,170700,448616700,12880,12880,12880,12880,0
20240304,170600,448616700,12880,12880,12880,12880,0
20240304,170500,448616700,12880,12880,12880,12880,0
20240304,170400,448616700,12880,12880,12880,12880,0
20240304,170300,448616700,12880,12880,12880,12880,0
20240304,170200,448616700,12880,12880,12880,12880,0
20240304,170100,448616700,12880,12880,12880,12880,0
20240304,170000,448616700,12880,12880,12880,12880,0
20240304,165900,448616700,12880,12880,12880,12880,0
20240304,165800,448616700,12880,12880,12880,12880,0
20240304,165700,448616700,12880,12880,12880,12880,0
20240304,165600,448616700,12880,12880,12880,12880,0
20240304,165500,448616700,12880,12880,12880,12880,0
20240304,165400,448616700,12880,12880,12880,12880,0
20240304,165300,448616700,12880,12880,12880,12880,0
20240304,165200,448616700,12880,12880,12880,12880,0
20240304,165100,448616700,12880,12880,12880,12880,0
20240304,165000,448616700,12880,12880,12880,12880,0
20240304,164900,448616700,12880,12880,12880,12880,0
20240304,164800,448616700,12880,12880,12880,12880,0
20240304,164700,448616700,12880,12880,12880,12880,0
20240304,164600,448616700,12880,12880,12880,12880,2730
20240304,164500,448616700,12880,12880,12880,12880,0
20240304,164400,448616700,12880,12880,12880,12880,0
20240304,164300,448616700,12880,12880,12880,12880,0
20240304,164200,448616700,12880,12880,12880,12880,0
20240304,164100,448616700,12880,12880,12880,12880,0
20240304,164000,448616700,12880,12880,12880,12880,0
20240304,163900,448616700,12880,12880,12880,12880,0
20240304,163800,448616700,12880,12880,12880,12880,0
20240304,163700,448616700,12880,12880,12880,12880,0
20240304,163600,448616700,12880,12880,12880,12880,0
20240304,163500,448616700,12880,12880,12880,12880,0
20240304,163400,448616700,12880,12880,12880,12880,0
20240304,163300,448616700,12880,12880,12880,12880,0
20240304,163200,448616700,12880,12880,12880,12880,0
20240304,163100,448616700,12880,12880,12880,12880,0
20240304,163000,448616700,12880,12880,12880,12880,0
20240304,162900,448616700,12880,12880,12880,12880,0
20240304,162800,448616700,12880,12880,12880,12880,0
20240304,162700,448616700,12880,12880,12880,12880,0
20240304,162600,448616700,12880,12880,12880,12880,0
20240304,162500,448616700,12880,12880,12880,12880,0
20240304,162400,448616700,12880,12880,12880,12880,0
20240304,162300,448616700,12880,12880,12880,12880,0
20240304,162200,448616700,12880,12880,12880,12880,0
20240304,162100,448616700,12880,12880,12880,12880,0
20240304,162000,448616700,12880,12880,12880,12880,0
20240304,161900,448616700,12880,12880,12880,12880,0
20240304,161800,448616700,12880,12880,12880,12880,0
20240304,161700,448616700,12880,12880,12880,12880,0
20240304,161600,448616700,12880,12880,12880,12880,2730
20240304,161500,448616700,12880,12880,12880,12880,0
20240304,161400,448616700,12880,12880,12880,12880,0
20240304,161300,448616700,12880,12880,12880,12880,0
20240304,161200,448616700,12880,12880,12880,12880,0
20240304,161100,448616700,12880,12880,12880,12880,0
20240304,161000,448616700,12880,12880,12880,12880,0
20240304,160900,448616700,12880,12880,12880,12880,0
20240304,160800,448616700,12880,12880,12880,12880,0
20240304,160700,448616700,12880,12880,12880,12880,0
20240304,160600,448616700,12880,12880,12880,12880,0
20240304,160500,448616700,12880,12880,12880,12880,0
20240304,160400,448616700,12880,12880,12880,12880,0
20240304,160300,448616700,12880,12880,12880,12880,0
20240304,160200,448616700,12880,12880,12880,12880,0
20240304,160100,448616700,12880,12880,12880,12880,0
20240304,160000,448616700,12880,12880,12880,12880,0
20240304,155900,448616700,12880,12880,12880,12880,0
20240304,155800,448616700,12880,12880,12880,12880,0
20240304,155700,448616700,12880,12880,12880,12880,0
20240304,155600,448616700,12880,12880,12880,12880,0
20240304,155500,448616700,12880,12880,12880,12880,0
20240304,155400,448616700,12880,12880,12880,12880,0
20240304,155300,448616700,12880,12880,12880,12880,0
20240304,155200,448616700,12880,12880,12880,12880,0
20240304,155100,448616700,12880,12880,12880,12880,0
20240304,155000,448616700,12880,12880,12880,12880,0
20240304,154900,448616700,12880,12880,12880,12880,0
20240304,154800,448616700,12880,12880,12880,12880,0
20240304,154700,448616700,12880,12880,12880,12880,0
20240304,154600,448616700,12880,12880,12880,12880,2730
20240304,154500,448616700,12880,12880,12880,12880,0
20240304,154400,448616700,12880,12880,12880,12880,0
20240304,154300,448616700,12880,12880,12880,12880,0
20240304,154200,448616700,12880,12880,12880,12880,0
20240304,154100,448616700,12880,12880,12880,12880,0
20240304,154000,448616700,12880,12880,12880,12880,0
20240304,153900,448616700,12880,12880,12880,12880,0
20240304,153800,448616700,12880,12880,12880,12880,0
20240304,153700,448616700,12880,12880,12880,12880,0
20240304,153600,448616700,12880,12880,12880,12880,0
20240304,153500,448616700,12880,12880,12880,12880,0
20240304,153400,448616700,12880,12880,12880,12880,0
20240304,153300,448616700,12880,12880,12880,12880,0
20240304,153200,448616700,12880,12880,12880,12880,0
20240304,153100,448616700,12880,12880,12880,12880,0
20240304,153000,448616700,12880,12880,12880,12880,2730
20240304,152900,413454300,12780,12780,12780,12780,0
20240304,152800,413454300,12780,12780,12780,12780,0
20240304,152700,413454300,12780,12780,12780,12780,0
20240304,152600,413454300,12780,12780,12780,12780,0
20240304,152500,413454300,12780,12780,12780,12780,0
20240304,152400,413454300,12780,12780,12780,12780,0
20240304,152300,413454300,12780,12780,12780,12780,0
20240304,152200,413454300,12780,12780,12780,12780,0
20240304,152100,413454300,12780,12780,12780,12780,0
20240304,152000,413454300,12780,12780,12780,12780,0
20240304,151900,413454300,12780,12770,12780,12770,46
20240304,151800,412866600,12770,12770,12770,12750,56
20240304,151700,412151900,12780,12780,12790,12780,98
20240304,151600,410899050,12800,12790,12800,12790,142
20240304,151500,409082450,12790,12800,12800,12790,65
20240304,151400,408251030,12800,12800,12800,12800,38
20240304,151300,407764630,12800,12780,12800,12780,165
20240304,151200,405654710,12780,12770,12780,12770,159
20240304,151100,403623890,12770,12770,12770,12770,90
20240304,151000,402474590,12760,12770,12770,12760,71
20240304,150900,401568040,12780,12780,12780,12780,55
20240304,150800,400865140,12770,12770,12770,12770,147
20240304,150700,398987950,12770,12770,12770,12770,0
20240304,150600,398987950,12770,12770,12770,12770,160
20240304,150500,396944750,12780,12780,12780,12780,0
20240304,150400,396944750,12780,12780,12780,12780,0
20240304,150300,396944750,12780,12780,12780,12780,0
20240304,150200,396944750,12780,12730,12780,12730,307
20240304,150100,393033400,12760,12700,12760,12700,181
20240304,150000,390728000,12680,12680,12690,12680,440
20240304,145900,385148790,12670,12670,12670,12670,0
20240304,145800,385148790,12670,12670,12670,12670,59
20240304,145700,384401260,12670,12690,12690,12670,724
20240304,145600,375217460,12680,12700,12700,12680,899
20240304,145500,363816120,12680,12710,12710,12680,645
20240304,145400,355637340,12720,12720,12720,12720,0
20240304,145300,355637340,12720,12730,12730,12720,18
20240304,145200,355408310,12730,12730,12730,12730,25
20240304,145100,355090060,12740,12740,12740,12740,10
20240304,145000,354962660,12730,12730,12730,12730,1
20240304,144900,354949930,12730,12730,12730,12730,1
20240304,144800,354937200,12740,12740,12740,12740,0
20240304,144700,354937200,12740,12730,12740,12730,5
20240304,144600,354873540,12700,12700,12700,12700,0
20240304,144500,354873540,12700,12700,12700,12700,0
20240304,144400,354873540,12700,12700,12700,12700,0
20240304,144300,354873540,12700,12720,12730,12700,383
20240304,144200,350004440,12710,12720,12720,12710,239
20240304,144100,346966640,12720,12730,12730,12720,422
20240304,144000,341598790,12740,12740,12740,12740,1
20240304,143900,341586050,12720,12740,12750,12720,1087
20240304,143800,327756760,12740,12740,12740,12740,86
20240304,143700,326661120,12740,12680,12750,12680,541
20240304,143600,319791580,12680,12680,12680,12680,0
20240304,143500,319791580,12680,12680,12680,12680,0
20240304,143400,319791580,12680,12680,12680,12680,0
20240304,143300,319791580,12680,12700,12700,12680,230
20240304,143200,316871960,12720,12750,12750,12720,161
20240304,143100,314823740,12710,12750,12750,12710,193
20240304,143000,312365970,12750,12750,12770,12730,708
20240304,142900,303343340,12690,12690,12690,12690,43
20240304,142800,302797670,12680,12680,12680,12680,673
20240304,142700,294264030,12680,12680,12680,12680,0
20240304,142600,294264030,12680,12690,12690,12680,31
20240304,142500,293870880,12690,12700,12700,12690,10
20240304,142400,293743910,12700,12700,12700,12700,0
20240304,142300,293743910,12700,12700,12700,12700,0
20240304,142200,293743910,12700,12700,12700,12700,160
20240304,142100,291711910,12710,12740,12740,12710,552
20240304,142000,284688730,12750,12780,12790,12750,816
20240304,141900,274281300,12770,12740,12770,12730,437
20240304,141800,268714040,12720,12730,12730,12720,421
20240304,141700,263358310,12720,12680,12720,12680,113
20240304,141600,261923340,12640,12630,12640,12630,926
20240304,141500,250225340,12640,12640,12640,12640,18
20240304,141400,249997820,12650,12650,12650,12650,0
20240304,141300,249997820,12650,12650,12650,12650,0
20240304,141200,249997820,12650,12650,12650,12650,110
20240304,141100,248606320,12650,12660,12660,12650,960
20240304,141000,236462310,12690,12660,12690,12660,20
20240304,140900,236209080,12650,12650,12650,12650,14
20240304,140800,236031980,12690,12670,12690,12670,14
20240304,140700,235854550,12640,12640,12640,12640,0
20240304,140600,235854550,12640,12640,12640,12640,210
20240304,140500,233200150,12650,12650,12650,12650,0
20240304,140400,233200150,12650,12650,12650,12650,152
20240304,140300,231277350,12630,12640,12640,12630,277
20240304,140200,227778580,12640,12640,12640,12640,0
20240304,140100,227778580,12640,12640,12640,12640,0
20240304,140000,227778580,12640,12640,12640,12640,0
20240304,135900,227778580,12640,12640,12640,12640,0
20240304,135800,227778580,12640,12650,12650,12640,9
20240304,135700,227664810,12640,12640,12640,12640,0
20240304,135600,227664810,12640,12640,12640,12640,200
20240304,135500,225136810,12640,12640,12640,12640,0
20240304,135400,225136810,12640,12650,12650,12640,192
20240304,135300,222709470,12650,12650,12650,12650,0
20240304,135200,222709470,12650,12650,12650,12650,0
20240304,135100,222709470,12650,12650,12650,12650,0
20240304,135000,222709470,12650,12650,12650,12650,0
20240304,134900,222709470,12650,12650,12650,12650,0
20240304,134800,222709470,12650,12650,12650,12650,0
20240304,134700,222709470,12650,12650,12650,12650,0
20240304,134600,222709470,12650,12650,12650,12650,0
20240304,134500,222709470,12650,12650,12650,12650,0
20240304,134400,222709470,12650,12650,12650,12650,0
20240304,134300,222709470,12650,12650,12650,12650,0
20240304,134200,222709470,12650,12650,12650,12650,14
20240304,134100,222532370,12650,12650,12650,12650,0
20240304,134000,222532370,12650,12650,12650,12650,0
20240304,133900,222532370,12650,12650,12650,12650,0
20240304,133800,222532370,12650,12650,12650,12650,20
20240304,133700,222279370,12650,12660,12660,12650,123
20240304,133600,220723400,12660,12660,12660,12660,0
20240304,133500,220723400,12660,12660,12660,12660,0
20240304,133400,220723400,12660,12660,12660,12660,0
20240304,133300,220723400,12660,12660,12660,12660,0
20240304,133200,220723400,12660,12660,12660,12660,40
20240304,133100,220217000,12660,12660,12660,12660,0
20240304,133000,220217000,12660,12660,12660,12660,0
20240304,132900,220217000,12660,12660,12660,12660,0
20240304,132800,220217000,12660,12660,12660,12660,0
20240304,132700,220217000,12660,12660,12660,12660,0
20240304,132600,220217000,12660,12660,12660,12660,0
20240304,132500,220217000,12660,12660,12660,12660,0
20240304,132400,220217000,12660,12660,12660,12660,0
20240304,132300,220217000,12660,12660,12660,12660,70
20240304,132200,219330800,12660,12660,12660,12660,0
20240304,132100,219330800,12660,12660,12660,12660,70
20240304,132000,218444600,12660,12670,12670,12660,338
20240304,131900,214163570,12670,12670,12670,12670,0
20240304,131800,214163570,12670,12670,12670,12670,0
20240304,131700,214163570,12670,12670,12670,12670,3
20240304,131600,214125560,12670,12670,12670,12670,0
20240304,131500,214125560,12670,12670,12670,12670,0
20240304,131400,214125560,12670,12670,12670,12670,0
20240304,131300,214125560,12670,12670,12670,12670,0
20240304,131200,214125560,12670,12670,12670,12670,0
20240304,131100,214125560,12670,12670,12670,12670,30
20240304,131000,213745460,12670,12670,12670,12670,120
20240304,130900,212225060,12740,12740,12740,12740,0
20240304,130800,212225060,12740,12740,12740,12740,0
20240304,130700,212225060,12740,12740,12740,12740,0
20240304,130600,212225060,12740,12740,12740,12740,0
20240304,130500,212225060,12740,12740,12740,12740,0
20240304,130400,212225060,12740,12740,12740,12740,0
20240304,130300,212225060,12740,12740,12740,12740,0
20240304,130200,212225060,12740,12740,12740,12740,1
20240304,130100,212212320,12650,12660,12710,12640,662
20240304,130000,203835480,12670,12660,12670,12650,243
20240304,125900,200759570,12680,12670,12690,12670,284
20240304,125800,197160830,12670,12670,12710,12670,240
20240304,125700,194115030,12670,12670,12670,12670,0
20240304,125600,194115030,12670,12690,12690,12670,114
20240304,125500,192670610,12700,12690,12710,12690,16
20240304,125400,192467540,12700,12700,12700,12700,0
20240304,125300,192467540,12700,12700,12700,12700,18
20240304,125200,192238940,12700,12680,12720,12670,126
20240304,125100,190640310,12660,12670,12670,12660,111
20240304,125000,189234560,12670,12670,12670,12670,0
20240304,124900,189234560,12670,12670,12670,12670,0
20240304,124800,189234560,12670,12670,12670,12670,0
20240304,124700,189234560,12670,12670,12670,12670,28
20240304,124600,188879800,12680,12680,12680,12680,0
20240304,124500,188879800,12680,12680,12680,12680,1
20240304,124400,188867120,12680,12690,12690,12680,40
20240304,124300,188359650,12700,12700,12700,12700,3
20240304,124200,188321550,12700,12700,12700,12700,28
20240304,124100,187965950,12710,12710,12710,12710,47
20240304,124000,187368580,12720,12720,12720,12720,0
20240304,123900,187368580,12720,12720,12720,12720,0
20240304,123800,187368580,12720,12720,12720,12720,7
20240304,123700,187279540,12720,12720,12720,12720,3
20240304,123600,187241380,12720,12720,12720,12720,0
20240304,123500,187241380,12720,12720,12720,12720,1
20240304,123400,187228660,12720,12720,12720,12720,1
20240304,123300,187215940,12720,12720,12720,12720,0
20240304,123200,187215940,12720,12720,12720,12720,0
20240304,123100,187215940,12720,12720,12720,12720,1
20240304,123000,187203220,12720,12720,12720,12720,1
20240304,122900,187190500,12710,12710,12710,12710,0
20240304,122800,187190500,12710,12710,12710,12710,0
20240304,122700,187190500,12710,12710,12710,12710,0
20240304,122600,187190500,12710,12710,12710,12710,1
20240304,122500,187177790,12710,12710,12710,12710,1
20240304,122400,187165080,12710,12710,12710,12710,30
20240304,122300,186783780,12710,12710,12710,12710,0
20240304,122200,186783780,12710,12710,12710,12710,43
20240304,122100,186237250,12720,12720,12720,12720,0
20240304,122000,186237250,12720,12720,12720,12720,30
20240304,121900,185855650,12740,12740,12740,12740,2
20240304,121800,185830170,12710,12720,12720,12710,32
20240304,121700,185423140,12720,12750,12770,12720,41
20240304,121600,184901340,12760,12730,12760,12720,126
20240304,121500,183296290,12740,12720,12740,12700,133
20240304,121400,181603470,12700,12660,12700,12660,216
20240304,121300,178862910,12650,12650,12650,12650,1
20240304,121200,178850260,12660,12650,12660,12650,119
20240304,121100,177344130,12650,12650,12650,12650,0
20240304,121000,177344130,12650,12650,12650,12650,0
20240304,120900,177344130,12650,12650,12650,12650,0
20240304,120800,177344130,12650,12650,12650,12650,20
20240304,120700,177091130,12650,12650,12650,12650,10
20240304,120600,176964630,12660,12660,12660,12660,96
20240304,120500,175749270,12650,12630,12650,12630,56
20240304,120400,175041410,12630,12630,12630,12630,0
20240304,120300,175041410,12630,12630,12630,12630,1
20240304,120200,175028780,12630,12630,12630,12630,0
20240304,120100,175028780,12630,12630,12630,12630,1
20240304,120000,175016150,12580,12630,12630,12570,256
20240304,115900,171793950,12640,12660,12660,12640,160
20240304,115800,169769410,12670,12690,12690,12670,137
20240304,115700,168032000,12700,12680,12760,12670,339
20240304,115600,163726140,12690,12620,12700,12620,777
20240304,115500,153911570,12620,12550,12620,12550,295
20240304,115400,150197320,12560,12560,12560,12560,0
20240304,115300,150197320,12560,12560,12560,12560,30
20240304,115200,149820520,12560,12560,12560,12560,11
20240304,115100,149682360,12570,12580,12580,12570,41
20240304,115000,149166980,12580,12590,12590,12580,61
20240304,114900,148399170,12590,12590,12590,12590,11
20240304,114800,148260680,12590,12560,12590,12560,130
20240304,114700,146625360,12530,12620,12620,12530,173
20240304,114600,144455970,12620,12520,12620,12510,1789
20240304,114500,122025520,12530,12530,12530,12520,68
20240304,114400,121173900,12530,12530,12530,12530,12
20240304,114300,121023540,12520,12520,12520,12520,103
20240304,114200,119733980,12600,12510,12620,12510,1992
20240304,114100,94768090,12500,12510,12510,12500,101
20240304,114000,93504610,12510,12520,12520,12510,12
20240304,113900,93354480,12510,12510,12510,12510,11
20240304,113800,93216870,12520,12510,12520,12510,12
20240304,113700,93066740,12510,12510,12510,12510,11
20240304,113600,92929130,12510,12510,12510,12510,0
20240304,113500,92929130,12510,12510,12510,12510,11
20240304,113400,92791520,12510,12520,12520,12510,45
20240304,113300,92228560,12510,12500,12510,12500,49
20240304,113200,91615690,12500,12500,12500,12500,11
20240304,113100,91478190,12500,12500,12500,12500,0
20240304,113000,91478190,12500,12500,12500,12500,0
20240304,112900,91478190,12500,12500,12500,12500,47
20240304,112800,90890690,12500,12490,12500,12480,31
20240304,112700,90503460,12490,12490,12490,12490,11
20240304,112600,90366070,12490,12490,12490,12490,11
20240304,112500,90228680,12490,12490,12490,12490,14
20240304,112400,90053820,12500,12510,12510,12500,55
20240304,112300,89366310,12500,12500,12500,12500,11
20240304,112200,89228810,12490,12490,12490,12490,0
20240304,112100,89228810,12490,12480,12490,12480,24
20240304,112000,88929160,12490,12480,12490,12480,16
20240304,111900,88729430,12480,12480,12480,12480,14
20240304,111800,88554710,12480,12480,12480,12480,11
20240304,111700,88417430,12480,12480,12480,12480,11
20240304,111600,88280150,12480,12480,12480,12480,11
20240304,111500,88142870,12480,12480,12480,12480,11
20240304,111400,88005590,12490,12490,12490,12490,5
20240304,111300,87943140,12490,12490,12490,12490,14
20240304,111200,87768280,12490,12490,12490,12490,11
20240304,111100,87630890,12490,12490,12490,12490,12
20240304,111000,87481010,12490,12490,12490,12490,11
20240304,110900,87343620,12490,12490,12490,12490,25
20240304,110800,87031370,12490,12490,12490,12490,11
20240304,110700,86893980,12500,12500,12500,12500,6
20240304,110600,86818980,12490,12490,12490,12490,11
20240304,110500,86681590,12490,12490,12490,12490,11
20240304,110400,86544200,12490,12490,12490,12490,11
20240304,110300,86406810,12490,12490,12490,12490,11
20240304,110200,86269420,12490,12490,12490,12490,25
20240304,110100,85957170,12490,12490,12490,12490,0
20240304,110000,85957170,12490,12490,12490,12490,12
20240304,105900,85807290,12490,12490,12490,12490,11
20240304,105800,85669900,12490,12490,12490,12490,11
20240304,105700,85532510,12490,12490,12490,12490,11
20240304,105600,85395120,12490,12490,12490,12490,0
20240304,105500,85395120,12490,12500,12500,12490,27
20240304,105400,85057730,12490,12500,12500,12490,13
20240304,105300,84895340,12490,12490,12490,12490,11
20240304,105200,84757950,12490,12490,12490,12490,25
20240304,105100,84445700,12490,12490,12490,12490,11
20240304,105000,84308310,12490,12490,12490,12490,0
20240304,104900,84308310,12490,12490,12500,12490,36
20240304,104800,83858570,12490,12490,12490,12490,11
20240304,104700,83721180,12500,12490,12500,12490,13
20240304,104600,83558790,12500,12490,12500,12490,13
20240304,104500,83396400,12490,12490,12490,12490,11
20240304,104400,83259010,12500,12500,12500,12500,2
20240304,104300,83234010,12500,12490,12500,12490,28
20240304,104200,82884270,12500,12510,12510,12500,10
20240304,104100,82759260,12500,12500,12500,12500,11
20240304,104000,82621760,12500,12500,12500,12500,25
20240304,103900,82309260,12500,12500,12500,12500,12
20240304,103800,82159260,12500,12500,12500,12500,0
20240304,103700,82159260,12500,12500,12500,12500,25
20240304,103600,81846760,12500,12510,12510,12500,14
20240304,103500,81671730,12510,12500,12510,12500,16
20240304,103400,81471680,12520,12520,12520,12520,0
20240304,103300,81471680,12520,12500,12520,12500,2
20240304,103200,81446660,12500,12500,12500,12500,0
20240304,103100,81446660,12500,12500,12500,12500,0
20240304,103000,81446660,12500,12490,12500,12490,21
20240304,102900,81184280,12490,12490,12490,12490,25
20240304,102800,80872030,12490,12500,12500,12490,40
20240304,102700,80372160,12500,12500,12500,12500,3
20240304,102600,80334660,12490,12490,12490,12490,11
20240304,102500,80197270,12510,12510,12510,12510,0
20240304,102400,80197270,12510,12500,12510,12490,38
20240304,102300,79722130,12500,12500,12500,12500,11
20240304,102200,79584630,12500,12500,12500,12500,11
20240304,102100,79447130,12500,12500,12500,12500,14
20240304,102000,79272130,12500,12510,12510,12500,12
20240304,101900,79122120,12500,12500,12500,12500,0
20240304,101800,79122120,12500,12500,12500,12500,0
20240304,101700,79122120,12500,12500,12500,12500,4
20240304,101600,79072120,12500,12500,12500,12500,19
20240304,101500,78834620,12500,12500,12500,12500,0
20240304,101400,78834620,12500,12500,12500,12500,25
20240304,101300,78522120,12500,12510,12510,12500,13
20240304,101200,78359600,12510,12500,12510,12500,12
20240304,101100,78209590,12500,12500,12500,12500,26
20240304,101000,77884590,12500,12500,12500,12500,28
20240304,100900,77534590,12500,12500,12500,12500,1
20240304,100800,77522090,12510,12500,12510,12500,28
20240304,100700,77172080,12510,12500,12510,12500,18
20240304,100600,76947020,12500,12510,12510,12500,22
20240304,100500,76671920,12510,12500,12510,12500,14
20240304,100400,76496910,12510,12510,12510,12500,13
20240304,100300,76334290,12510,12510,12510,12510,16
20240304,100200,76134130,12510,12520,12520,12510,2
20240304,100100,76109100,12530,12530,12530,12530,2
20240304,100000,76084040,12550,12510,12550,12510,39
20240304,095900,75595830,12510,12500,12510,12500,26
20240304,095800,75270680,12510,12500,12510,12500,15
20240304,095700,75083060,12500,12500,12500,12500,43
20240304,095600,74545560,12510,12510,12520,12500,38
20240304,095500,74070330,12520,12550,12550,12510,837
20240304,095400,63586420,12550,12550,12550,12550,12
20240304,095300,63435820,12550,12550,12550,12550,11
20240304,095200,63297770,12550,12550,12550,12550,4
20240304,095100,63247570,12550,12550,12550,12550,7
20240304,095000,63159720,12550,12530,12550,12530,105
20240304,094900,61842510,12540,12540,12540,12530,56
20240304,094800,61140430,12530,12530,12530,12530,15
20240304,094700,60952480,12530,12530,12540,12530,96
20240304,094600,59748850,12530,12530,12530,12530,1
20240304,094500,59736320,12530,12530,12540,12530,18
20240304,094400,59510770,12530,12530,12530,12530,13
20240304,094300,59347880,12530,12540,12540,12530,25
20240304,094200,59034620,12530,12530,12530,12530,21
20240304,094100,58771490,12540,12530,12540,12530,24
20240304,094000,58470740,12530,12540,12540,12530,20
20240304,093900,58220040,12530,12530,12530,12530,24
20240304,093800,57919320,12530,12530,12530,12530,22
20240304,093700,57643660,12530,12530,12530,12530,68
20240304,093600,56791620,12540,12540,12540,12540,20
20240304,093500,56540820,12540,12530,12540,12530,137
20240304,093400,54823960,12540,12550,12550,12540,56
20240304,093300,54121670,12540,12560,12560,12540,474
20240304,093200,48174390,12570,12620,12620,12570,970
20240304,093100,35946270,12620,12620,12620,12620,54
20240304,093000,35264790,12610,12610,12610,12610,14
20240304,092900,35088250,12610,12610,12610,12610,12
20240304,092800,34936930,12620,12610,12620,12610,8
20240304,092700,34836010,12610,12610,12620,12610,18
20240304,092600,34609020,12610,12610,12610,12610,11
20240304,092500,34470310,12610,12620,12620,12610,56
20240304,092400,33764140,12610,12610,12610,12610,76
20240304,092300,32805780,12620,12630,12630,12610,212
20240304,092200,30130270,12630,12670,12670,12630,660
20240304,092100,21776080,12670,12670,12670,12670,28
20240304,092000,21421320,12670,12670,12670,12670,19
20240304,091900,21180590,12670,12670,12670,12670,24
20240304,091800,20876510,12670,12670,12670,12670,22
20240304,091700,20597770,12670,12670,12670,12670,12
20240304,091600,20445730,12670,12680,12680,12670,16
20240304,091500,20242890,12680,12680,12680,12680,33
20240304,091400,19824450,12680,12680,12680,12680,23
20240304,091300,19532810,12700,12710,12710,12700,157
20240304,091200,17538900,12710,12710,12710,12710,5
20240304,091100,17475350,12700,12710,12720,12700,9
20240304,091000,17361020,12730,12730,12730,12730,2
20240304,090900,17335560,12670,12680,12690,12670,133
20240304,090800,15649030,12670,12670,12670,12670,11
20240304,090700,15509660,12680,12680,12680,12680,65
20240304,090600,14685460,12690,12700,12700,12680,418
20240304,090500,9380880,12710,12750,12750,12710,140
20240304,090400,7599330,12760,12770,12770,12760,388
20240304,090300,2648250,12760,12760,12760,12760,0
20240304,090200,2648250,12760,12810,12810,12760,148
20240304,090100,756380,12820,12820,12820,12820,24
20240304,090000,448700,12820,12820,12820,12820,35