stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,191600,193943080,12990,12990,12990,12990,2210
20240312,191500,193943080,12990,12990,12990,12990,0
20240312,191400,193943080,12990,12990,12990,12990,0
20240312,191300,193943080,12990,12990,12990,12990,0
20240312,191200,193943080,12990,12990,12990,12990,0
20240312,191100,193943080,12990,12990,12990,12990,0
20240312,191000,193943080,12990,12990,12990,12990,0
20240312,190900,193943080,12990,12990,12990,12990,0
20240312,190800,193943080,12990,12990,12990,12990,0
20240312,190700,193943080,12990,12990,12990,12990,0
20240312,190600,193943080,12990,12990,12990,12990,0
20240312,190500,193943080,12990,12990,12990,12990,0
20240312,190400,193943080,12990,12990,12990,12990,0
20240312,190300,193943080,12990,12990,12990,12990,0
20240312,190200,193943080,12990,12990,12990,12990,0
20240312,190100,193943080,12990,12990,12990,12990,0
20240312,190000,193943080,12990,12990,12990,12990,0
20240312,185900,193943080,12990,12990,12990,12990,0
20240312,185800,193943080,12990,12990,12990,12990,0
20240312,185700,193943080,12990,12990,12990,12990,0
20240312,185600,193943080,12990,12990,12990,12990,0
20240312,185500,193943080,12990,12990,12990,12990,0
20240312,185400,193943080,12990,12990,12990,12990,0
20240312,185300,193943080,12990,12990,12990,12990,0
20240312,185200,193943080,12990,12990,12990,12990,0
20240312,185100,193943080,12990,12990,12990,12990,0
20240312,185000,193943080,12990,12990,12990,12990,0
20240312,184900,193943080,12990,12990,12990,12990,0
20240312,184800,193943080,12990,12990,12990,12990,0
20240312,184700,193943080,12990,12990,12990,12990,0
20240312,184600,193943080,12990,12990,12990,12990,2210
20240312,184500,193943080,12990,12990,12990,12990,0
20240312,184400,193943080,12990,12990,12990,12990,0
20240312,184300,193943080,12990,12990,12990,12990,0
20240312,184200,193943080,12990,12990,12990,12990,0
20240312,184100,193943080,12990,12990,12990,12990,0
20240312,184000,193943080,12990,12990,12990,12990,0
20240312,183900,193943080,12990,12990,12990,12990,0
20240312,183800,193943080,12990,12990,12990,12990,0
20240312,183700,193943080,12990,12990,12990,12990,0
20240312,183600,193943080,12990,12990,12990,12990,0
20240312,183500,193943080,12990,12990,12990,12990,0
20240312,183400,193943080,12990,12990,12990,12990,0
20240312,183300,193943080,12990,12990,12990,12990,0
20240312,183200,193943080,12990,12990,12990,12990,0
20240312,183100,193943080,12990,12990,12990,12990,0
20240312,183000,193943080,12990,12990,12990,12990,0
20240312,182900,193943080,12990,12990,12990,12990,0
20240312,182800,193943080,12990,12990,12990,12990,0
20240312,182700,193943080,12990,12990,12990,12990,0
20240312,182600,193943080,12990,12990,12990,12990,0
20240312,182500,193943080,12990,12990,12990,12990,0
20240312,182400,193943080,12990,12990,12990,12990,0
20240312,182300,193943080,12990,12990,12990,12990,0
20240312,182200,193943080,12990,12990,12990,12990,0
20240312,182100,193943080,12990,12990,12990,12990,0
20240312,182000,193943080,12990,12990,12990,12990,0
20240312,181900,193943080,12990,12990,12990,12990,0
20240312,181800,193943080,12990,12990,12990,12990,0
20240312,181700,193943080,12990,12990,12990,12990,0
20240312,181600,193943080,12990,12990,12990,12990,2210
20240312,181500,193943080,12990,12990,12990,12990,0
20240312,181400,193943080,12990,12990,12990,12990,0
20240312,181300,193943080,12990,12990,12990,12990,0
20240312,181200,193943080,12990,12990,12990,12990,0
20240312,181100,193943080,12990,12990,12990,12990,0
20240312,181000,193943080,12990,12990,12990,12990,0
20240312,180900,193943080,12990,12990,12990,12990,0
20240312,180800,193943080,12990,12990,12990,12990,0
20240312,180700,193943080,12990,12990,12990,12990,0
20240312,180600,193943080,12990,12990,12990,12990,0
20240312,180500,193943080,12990,12990,12990,12990,0
20240312,180400,193943080,12990,12990,12990,12990,0
20240312,180300,193943080,12990,12990,12990,12990,0
20240312,180200,193943080,12990,12990,12990,12990,0
20240312,180100,193943080,12990,12990,12990,12990,0
20240312,180000,193943080,12990,12990,12990,12990,0
20240312,175900,193943080,12990,12990,12990,12990,0
20240312,175800,193943080,12990,12990,12990,12990,0
20240312,175700,193943080,12990,12990,12990,12990,0
20240312,175600,193943080,12990,12990,12990,12990,0
20240312,175500,193943080,12990,12990,12990,12990,0
20240312,175400,193943080,12990,12990,12990,12990,0
20240312,175300,193943080,12990,12990,12990,12990,0
20240312,175200,193943080,12990,12990,12990,12990,0
20240312,175100,193943080,12990,12990,12990,12990,0
20240312,175000,193943080,12990,12990,12990,12990,0
20240312,174900,193943080,12990,12990,12990,12990,0
20240312,174800,193943080,12990,12990,12990,12990,0
20240312,174700,193943080,12990,12990,12990,12990,0
20240312,174600,193943080,12990,12990,12990,12990,2210
20240312,174500,193943080,12990,12990,12990,12990,0
20240312,174400,193943080,12990,12990,12990,12990,0
20240312,174300,193943080,12990,12990,12990,12990,0
20240312,174200,193943080,12990,12990,12990,12990,0
20240312,174100,193943080,12990,12990,12990,12990,0
20240312,174000,193943080,12990,12990,12990,12990,0
20240312,173900,193943080,12990,12990,12990,12990,0
20240312,173800,193943080,12990,12990,12990,12990,0
20240312,173700,193943080,12990,12990,12990,12990,0
20240312,173600,193943080,12990,12990,12990,12990,0
20240312,173500,193943080,12990,12990,12990,12990,0
20240312,173400,193943080,12990,12990,12990,12990,0
20240312,173300,193943080,12990,12990,12990,12990,0
20240312,173200,193943080,12990,12990,12990,12990,0
20240312,173100,193943080,12990,12990,12990,12990,0
20240312,173000,193943080,12990,12990,12990,12990,0
20240312,172900,193943080,12990,12990,12990,12990,0
20240312,172800,193943080,12990,12990,12990,12990,0
20240312,172700,193943080,12990,12990,12990,12990,0
20240312,172600,193943080,12990,12990,12990,12990,0
20240312,172500,193943080,12990,12990,12990,12990,0
20240312,172400,193943080,12990,12990,12990,12990,0
20240312,172300,193943080,12990,12990,12990,12990,0
20240312,172200,193943080,12990,12990,12990,12990,0
20240312,172100,193943080,12990,12990,12990,12990,0
20240312,172000,193943080,12990,12990,12990,12990,0
20240312,171900,193943080,12990,12990,12990,12990,0
20240312,171800,193943080,12990,12990,12990,12990,0
20240312,171700,193943080,12990,12990,12990,12990,0
20240312,171600,193943080,12990,12990,12990,12990,2210
20240312,171500,193943080,12990,12990,12990,12990,0
20240312,171400,193943080,12990,12990,12990,12990,0
20240312,171300,193943080,12990,12990,12990,12990,0
20240312,171200,193943080,12990,12990,12990,12990,0
20240312,171100,193943080,12990,12990,12990,12990,0
20240312,171000,193943080,12990,12990,12990,12990,0
20240312,170900,193943080,12990,12990,12990,12990,0
20240312,170800,193943080,12990,12990,12990,12990,0
20240312,170700,193943080,12990,12990,12990,12990,0
20240312,170600,193943080,12990,12990,12990,12990,0
20240312,170500,193943080,12990,12990,12990,12990,0
20240312,170400,193943080,12990,12990,12990,12990,0
20240312,170300,193943080,12990,12990,12990,12990,0
20240312,170200,193943080,12990,12990,12990,12990,0
20240312,170100,193943080,12990,12990,12990,12990,0
20240312,170000,193943080,12990,12990,12990,12990,0
20240312,165900,193943080,12990,12990,12990,12990,0
20240312,165800,193943080,12990,12990,12990,12990,0
20240312,165700,193943080,12990,12990,12990,12990,0
20240312,165600,193943080,12990,12990,12990,12990,0
20240312,165500,193943080,12990,12990,12990,12990,0
20240312,165400,193943080,12990,12990,12990,12990,0
20240312,165300,193943080,12990,12990,12990,12990,0
20240312,165200,193943080,12990,12990,12990,12990,0
20240312,165100,193943080,12990,12990,12990,12990,0
20240312,165000,193943080,12990,12990,12990,12990,0
20240312,164900,193943080,12990,12990,12990,12990,0
20240312,164800,193943080,12990,12990,12990,12990,0
20240312,164700,193943080,12990,12990,12990,12990,0
20240312,164600,193943080,12990,12990,12990,12990,2210
20240312,164500,193943080,12990,12990,12990,12990,0
20240312,164400,193943080,12990,12990,12990,12990,0
20240312,164300,193943080,12990,12990,12990,12990,0
20240312,164200,193943080,12990,12990,12990,12990,0
20240312,164100,193943080,12990,12990,12990,12990,0
20240312,164000,193943080,12990,12990,12990,12990,0
20240312,163900,193943080,12990,12990,12990,12990,0
20240312,163800,193943080,12990,12990,12990,12990,0
20240312,163700,193943080,12990,12990,12990,12990,0
20240312,163600,193943080,12990,12990,12990,12990,0
20240312,163500,193943080,12990,12990,12990,12990,0
20240312,163400,193943080,12990,12990,12990,12990,0
20240312,163300,193943080,12990,12990,12990,12990,0
20240312,163200,193943080,12990,12990,12990,12990,0
20240312,163100,193943080,12990,12990,12990,12990,0
20240312,163000,193943080,12990,12990,12990,12990,0
20240312,162900,193943080,12990,12990,12990,12990,0
20240312,162800,193943080,12990,12990,12990,12990,0
20240312,162700,193943080,12990,12990,12990,12990,0
20240312,162600,193943080,12990,12990,12990,12990,0
20240312,162500,193943080,12990,12990,12990,12990,0
20240312,162400,193943080,12990,12990,12990,12990,0
20240312,162300,193943080,12990,12990,12990,12990,0
20240312,162200,193943080,12990,12990,12990,12990,0
20240312,162100,193943080,12990,12990,12990,12990,0
20240312,162000,193943080,12990,12990,12990,12990,0
20240312,161900,193943080,12990,12990,12990,12990,0
20240312,161800,193943080,12990,12990,12990,12990,0
20240312,161700,193943080,12990,12990,12990,12990,0
20240312,161600,193943080,12990,12990,12990,12990,2210
20240312,161500,193943080,12990,12990,12990,12990,0
20240312,161400,193943080,12990,12990,12990,12990,0
20240312,161300,193943080,12990,12990,12990,12990,0
20240312,161200,193943080,12990,12990,12990,12990,0
20240312,161100,193943080,12990,12990,12990,12990,0
20240312,161000,193943080,12990,12990,12990,12990,0
20240312,160900,193943080,12990,12990,12990,12990,0
20240312,160800,193943080,12990,12990,12990,12990,0
20240312,160700,193943080,12990,12990,12990,12990,0
20240312,160600,193943080,12990,12990,12990,12990,0
20240312,160500,193943080,12990,12990,12990,12990,0
20240312,160400,193943080,12990,12990,12990,12990,0
20240312,160300,193943080,12990,12990,12990,12990,0
20240312,160200,193943080,12990,12990,12990,12990,0
20240312,160100,193943080,12990,12990,12990,12990,0
20240312,160000,193943080,12990,12990,12990,12990,0
20240312,155900,193943080,12990,12990,12990,12990,0
20240312,155800,193943080,12990,12990,12990,12990,0
20240312,155700,193943080,12990,12990,12990,12990,0
20240312,155600,193943080,12990,12990,12990,12990,0
20240312,155500,193943080,12990,12990,12990,12990,0
20240312,155400,193943080,12990,12990,12990,12990,0
20240312,155300,193943080,12990,12990,12990,12990,0
20240312,155200,193943080,12990,12990,12990,12990,0
20240312,155100,193943080,12990,12990,12990,12990,0
20240312,155000,193943080,12990,12990,12990,12990,0
20240312,154900,193943080,12990,12990,12990,12990,0
20240312,154800,193943080,12990,12990,12990,12990,0
20240312,154700,193943080,12990,12990,12990,12990,0
20240312,154600,193943080,12990,12990,12990,12990,2210
20240312,154500,193943080,12990,12990,12990,12990,0
20240312,154400,193943080,12990,12990,12990,12990,0
20240312,154300,193943080,12990,12990,12990,12990,0
20240312,154200,193943080,12990,12990,12990,12990,0
20240312,154100,193943080,12990,12990,12990,12990,0
20240312,154000,193943080,12990,12990,12990,12990,0
20240312,153900,193943080,12990,12990,12990,12990,0
20240312,153800,193943080,12990,12990,12990,12990,0
20240312,153700,193943080,12990,12990,12990,12990,0
20240312,153600,193943080,12990,12990,12990,12990,0
20240312,153500,193943080,12990,12990,12990,12990,0
20240312,153400,193943080,12990,12990,12990,12990,0
20240312,153300,193943080,12990,12990,12990,12990,0
20240312,153200,193943080,12990,12990,12990,12990,0
20240312,153100,193943080,12990,12990,12990,12990,0
20240312,153000,193943080,12990,12990,12990,12990,2210
20240312,152900,165235180,13080,13080,13080,13080,0
20240312,152800,165235180,13080,13080,13080,13080,0
20240312,152700,165235180,13080,13080,13080,13080,0
20240312,152600,165235180,13080,13080,13080,13080,0
20240312,152500,165235180,13080,13080,13080,13080,0
20240312,152400,165235180,13080,13080,13080,13080,0
20240312,152300,165235180,13080,13080,13080,13080,0
20240312,152200,165235180,13080,13080,13080,13080,0
20240312,152100,165235180,13080,13080,13080,13080,0
20240312,152000,165235180,13080,13080,13080,13080,0
20240312,151900,165235180,13080,13060,13080,13000,80
20240312,151800,164190220,13070,13070,13070,13070,1
20240312,151700,164177150,13010,13020,13080,12990,186
20240312,151600,161759400,13040,13080,13080,13040,31
20240312,151500,161355120,13050,13050,13050,13050,6
20240312,151400,161276820,13080,13050,13080,13040,182
20240312,151300,158903490,13080,13080,13080,13080,0
20240312,151200,158903490,13080,13080,13080,13080,1
20240312,151100,158890410,13010,12990,13090,12990,598
20240312,151000,151116730,13060,13060,13060,13060,1
20240312,150900,151103670,13020,13050,13050,13020,631
20240312,150800,142869760,13090,13050,13090,13050,41
20240312,150700,142334630,13050,13050,13050,13050,0
20240312,150600,142334630,13050,13000,13050,13000,77
20240312,150500,141333230,13000,13000,13000,13000,0
20240312,150400,141333230,13000,13000,13000,13000,0
20240312,150300,141333230,13000,13000,13000,13000,35
20240312,150200,140878230,12960,12970,12970,12960,100
20240312,150100,139581610,12970,12970,12970,12970,0
20240312,150000,139581610,12970,12990,12990,12970,60
20240312,145900,138803080,13000,13000,13000,13000,0
20240312,145800,138803080,13000,13000,13000,13000,0
20240312,145700,138803080,13000,13000,13000,13000,0
20240312,145600,138803080,13000,13000,13000,13000,1
20240312,145500,138790080,13000,13000,13000,13000,0
20240312,145400,138790080,13000,13000,13000,13000,0
20240312,145300,138790080,13000,12980,13000,12980,33
20240312,145200,138361680,12970,12960,12970,12960,40
20240312,145100,137843180,12960,12960,12960,12960,30
20240312,145000,137454380,12960,12960,12960,12960,0
20240312,144900,137454380,12960,12960,12960,12960,0
20240312,144800,137454380,12960,12960,12960,12960,30
20240312,144700,137065580,12960,12960,12960,12960,0
20240312,144600,137065580,12960,12960,12960,12960,0
20240312,144500,137065580,12960,12960,12960,12960,0
20240312,144400,137065580,12960,12960,12960,12960,30
20240312,144300,136676780,12960,12960,12960,12960,0
20240312,144200,136676780,12960,12960,12960,12960,0
20240312,144100,136676780,12960,12960,12960,12960,30
20240312,144000,136287980,12960,12960,12960,12960,15
20240312,143900,136093580,12950,12950,12950,12950,0
20240312,143800,136093580,12950,12950,12950,12950,0
20240312,143700,136093580,12950,12960,12960,12950,30
20240312,143600,135705060,12950,12950,12950,12950,0
20240312,143500,135705060,12950,12950,12950,12950,0
20240312,143400,135705060,12950,12950,12950,12950,30
20240312,143300,135316560,12950,12950,12950,12950,0
20240312,143200,135316560,12950,12950,12950,12950,0
20240312,143100,135316560,12950,12950,12950,12950,0
20240312,143000,135316560,12950,12950,12950,12950,30
20240312,142900,134928060,12950,12970,12970,12950,247
20240312,142800,131728400,12980,12980,12980,12980,18
20240312,142700,131494760,12980,12980,12980,12980,2
20240312,142600,131468800,12960,12960,12960,12960,60
20240312,142500,130691200,12960,12960,12960,12960,0
20240312,142400,130691200,12960,12960,12960,12960,0
20240312,142300,130691200,12960,12960,12960,12960,30
20240312,142200,130302400,12960,12960,12960,12960,0
20240312,142100,130302400,12960,12960,12960,12960,78
20240312,142000,129291520,12960,12960,12960,12960,0
20240312,141900,129291520,12960,12960,12960,12960,30
20240312,141800,128902720,12960,12960,12960,12950,1407
20240312,141700,110673640,12960,12960,12960,12960,116
20240312,141600,109170280,12970,12970,12970,12970,53
20240312,141500,108482870,12990,12990,12990,12990,8
20240312,141400,108378950,12970,12970,12970,12970,750
20240312,141300,98651450,12970,12970,12970,12970,0
20240312,141200,98651450,12970,12980,12980,12970,30
20240312,141100,98262330,12970,12970,12970,12970,0
20240312,141000,98262330,12970,12970,12970,12970,0
20240312,140900,98262330,12970,12970,12970,12970,0
20240312,140800,98262330,12970,12980,12980,12970,30
20240312,140700,97873220,12970,12970,12970,12970,0
20240312,140600,97873220,12970,12970,12970,12970,0
20240312,140500,97873220,12970,12970,12970,12970,30
20240312,140400,97484120,12970,12970,12970,12970,0
20240312,140300,97484120,12970,12970,12970,12970,0
20240312,140200,97484120,12970,12970,12970,12970,0
20240312,140100,97484120,12970,12980,12980,12970,30
20240312,140000,97095000,12970,12970,12970,12970,0
20240312,135900,97095000,12970,12970,12970,12970,0
20240312,135800,97095000,12970,12970,12970,12970,0
20240312,135700,97095000,12970,12970,12970,12970,60
20240312,135600,96316800,12970,12970,12970,12970,0
20240312,135500,96316800,12970,12970,12970,12970,0
20240312,135400,96316800,12970,12970,12970,12970,62
20240312,135300,95512660,12970,12970,12970,12970,0
20240312,135200,95512660,12970,12970,12970,12970,0
20240312,135100,95512660,12970,12970,12970,12970,73
20240312,135000,94565850,12960,12960,12960,12960,30
20240312,134900,94177050,12970,12970,12970,12970,0
20240312,134800,94177050,12970,12970,12970,12970,0
20240312,134700,94177050,12970,12970,12970,12970,0
20240312,134600,94177050,12970,12970,12970,12970,102
20240312,134500,92854110,12980,12980,12980,12980,0
20240312,134400,92854110,12980,12980,12980,12980,2
20240312,134300,92828150,12970,12970,12970,12970,27
20240312,134200,92477960,12980,12980,12980,12980,2
20240312,134100,92452000,12980,12980,12980,12980,1
20240312,134000,92439020,12980,12980,12980,12980,0
20240312,133900,92439020,12980,12980,12980,12980,0
20240312,133800,92439020,12980,12980,12980,12980,0
20240312,133700,92439020,12980,12980,12980,12980,0
20240312,133600,92439020,12980,12980,12980,12980,0
20240312,133500,92439020,12980,12980,12980,12980,0
20240312,133400,92439020,12980,12980,12980,12980,0
20240312,133300,92439020,12980,12980,12980,12980,0
20240312,133200,92439020,12980,12980,12980,12980,0
20240312,133100,92439020,12980,12980,12980,12980,0
20240312,133000,92439020,12980,12980,12980,12980,0
20240312,132900,92439020,12980,12980,12980,12980,133
20240312,132800,90712680,12980,12990,12990,12980,30
20240312,132700,90323270,12980,12980,12980,12980,0
20240312,132600,90323270,12980,12980,12980,12980,0
20240312,132500,90323270,12980,12980,12980,12980,30
20240312,132400,89933870,12980,12980,12980,12980,1
20240312,132300,89920890,12980,12980,12980,12980,0
20240312,132200,89920890,12980,12980,12980,12980,0
20240312,132100,89920890,12980,12980,12980,12980,30
20240312,132000,89531490,12980,12980,12980,12980,0
20240312,131900,89531490,12980,12980,12980,12980,0
20240312,131800,89531490,12980,12980,12980,12980,0
20240312,131700,89531490,12980,12980,12980,12980,30
20240312,131600,89142090,12980,12980,12980,12980,0
20240312,131500,89142090,12980,12980,12980,12980,0
20240312,131400,89142090,12980,12980,12980,12980,30
20240312,131300,88752690,12980,12980,12980,12980,0
20240312,131200,88752690,12980,12980,12980,12980,0
20240312,131100,88752690,12980,12980,12980,12980,0
20240312,131000,88752690,12980,12990,12990,12980,30
20240312,130900,88363190,12970,12970,12970,12970,0
20240312,130800,88363190,12970,12970,12970,12970,0
20240312,130700,88363190,12970,12970,12970,12970,0
20240312,130600,88363190,12970,12970,12970,12970,30
20240312,130500,87974090,12960,12960,12960,12960,0
20240312,130400,87974090,12960,12960,12960,12960,0
20240312,130300,87974090,12960,12960,12960,12960,30
20240312,130200,87585290,12960,12960,12960,12960,0
20240312,130100,87585290,12960,12960,12960,12960,0
20240312,130000,87585290,12960,12960,12960,12960,0
20240312,125900,87585290,12960,12960,12960,12960,30
20240312,125800,87196490,12960,12960,12960,12960,0
20240312,125700,87196490,12960,12960,12960,12960,0
20240312,125600,87196490,12960,12960,12960,12960,0
20240312,125500,87196490,12960,12960,12960,12950,212
20240312,125400,84449620,12960,12960,12960,12960,3
20240312,125300,84410740,12960,12960,12960,12960,0
20240312,125200,84410740,12960,12950,12960,12950,58
20240312,125100,83659630,12960,12960,12960,12960,0
20240312,125000,83659630,12960,12960,12960,12960,0
20240312,124900,83659630,12960,12960,12960,12960,0
20240312,124800,83659630,12960,12960,12960,12960,10
20240312,124700,83530030,12970,12970,12970,12970,0
20240312,124600,83530030,12970,12970,12970,12970,0
20240312,124500,83530030,12970,12970,12970,12970,14
20240312,124400,83348450,12980,12980,12980,12980,0
20240312,124300,83348450,12980,12980,12980,12980,0
20240312,124200,83348450,12980,12980,12980,12980,0
20240312,124100,83348450,12980,12980,12980,12980,3
20240312,124000,83309510,12980,12980,12980,12980,4
20240312,123900,83257590,12980,12980,12980,12980,4
20240312,123800,83205670,12990,12990,12990,12990,112
20240312,123700,81750790,13000,13000,13000,13000,13
20240312,123600,81581790,13010,13010,13010,13010,0
20240312,123500,81581790,13010,13010,13010,13010,0
20240312,123400,81581790,13010,13010,13010,13010,11
20240312,123300,81438680,13100,13100,13100,13100,0
20240312,123200,81438680,13100,13100,13100,13100,0
20240312,123100,81438680,13100,13100,13100,13100,0
20240312,123000,81438680,13100,13100,13100,13100,0
20240312,122900,81438680,13100,13100,13100,13100,0
20240312,122800,81438680,13100,13100,13100,13100,0
20240312,122700,81438680,13100,13100,13100,13100,0
20240312,122600,81438680,13100,13100,13100,13100,0
20240312,122500,81438680,13100,12990,13100,12990,9
20240312,122400,81321080,13100,13100,13100,13100,0
20240312,122300,81321080,13100,13100,13100,13100,0
20240312,122200,81321080,13100,12960,13100,12960,24
20240312,122100,81009900,12960,12960,12960,12960,33
20240312,122000,80582220,12960,12960,12960,12960,0
20240312,121900,80582220,12960,12960,12960,12960,0
20240312,121800,80582220,12960,12950,12960,12950,167
20240312,121700,78419100,12940,12940,12940,12940,0
20240312,121600,78419100,12940,12940,12940,12940,23
20240312,121500,78121480,12950,12950,12950,12950,0
20240312,121400,78121480,12950,12950,12950,12950,0
20240312,121300,78121480,12950,12950,12950,12950,0
20240312,121200,78121480,12950,12950,12950,12950,0
20240312,121100,78121480,12950,12950,12950,12950,0
20240312,121000,78121480,12950,12950,12950,12950,3
20240312,120900,78082630,12950,12950,12950,12950,0
20240312,120800,78082630,12950,12950,12950,12950,2
20240312,120700,78056730,12950,12950,12950,12950,0
20240312,120600,78056730,12950,12950,12950,12950,3
20240312,120500,78017880,12950,12950,12950,12950,29
20240312,120400,77642330,12950,12950,12950,12950,0
20240312,120300,77642330,12950,12950,12950,12950,0
20240312,120200,77642330,12950,12950,12950,12950,0
20240312,120100,77642330,12950,12950,12950,12950,60
20240312,120000,76865330,12950,12950,12950,12950,0
20240312,115900,76865330,12950,12950,12950,12950,0
20240312,115800,76865330,12950,12950,12950,12950,0
20240312,115700,76865330,12950,12950,12950,12950,42
20240312,115600,76321430,12950,12950,12950,12950,18
20240312,115500,76088330,12950,12950,12950,12950,0
20240312,115400,76088330,12950,12950,12950,12950,30
20240312,115300,75699830,12960,12960,12960,12960,0
20240312,115200,75699830,12960,12960,12960,12960,0
20240312,115100,75699830,12960,12960,12960,12960,0
20240312,115000,75699830,12960,12960,12960,12960,0
20240312,114900,75699830,12960,12960,12960,12960,0
20240312,114800,75699830,12960,12960,12960,12960,15
20240312,114700,75505430,12960,12960,12960,12960,0
20240312,114600,75505430,12960,12960,12960,12960,3
20240312,114500,75466550,12960,12960,12960,12960,0
20240312,114400,75466550,12960,12960,12960,12960,0
20240312,114300,75466550,12960,12970,12970,12960,30
20240312,114200,75077550,12960,12960,12960,12960,0
20240312,114100,75077550,12960,12960,12960,12960,0
20240312,114000,75077550,12960,12960,12960,12960,0
20240312,113900,75077550,12960,12970,12970,12960,30
20240312,113800,74688550,12960,12960,12960,12960,0
20240312,113700,74688550,12960,12960,12960,12960,0
20240312,113600,74688550,12960,12960,12960,12960,30
20240312,113500,74299750,12950,12970,12970,12950,264
20240312,113400,70878770,12980,12980,12980,12980,0
20240312,113300,70878770,12980,12980,12980,12980,236
20240312,113200,67815490,12990,12990,12990,12990,102
20240312,113100,66490510,13000,13000,13000,13000,0
20240312,113000,66490510,13000,13000,13000,13000,959
20240312,112900,54023510,13000,13000,13000,13000,0
20240312,112800,54023510,13000,13000,13000,13000,30
20240312,112700,53633510,13000,13000,13000,13000,0
20240312,112600,53633510,13000,13000,13000,13000,0
20240312,112500,53633510,13000,13000,13000,13000,60
20240312,112400,52853510,13000,13000,13000,13000,0
20240312,112300,52853510,13000,13010,13010,13000,494
20240312,112200,46429850,13010,13010,13010,13010,0
20240312,112100,46429850,13010,13010,13010,13010,45
20240312,112000,45844400,13020,13020,13020,13020,0
20240312,111900,45844400,13020,13020,13020,13020,0
20240312,111800,45844400,13020,13020,13020,13020,27
20240312,111700,45492860,13020,13020,13020,13020,60
20240312,111600,44711660,13020,13020,13020,13020,0
20240312,111500,44711660,13020,13020,13020,13020,0
20240312,111400,44711660,13020,13020,13020,13020,101
20240312,111300,43396640,13030,13030,13030,13030,0
20240312,111200,43396640,13030,13030,13030,13030,0
20240312,111100,43396640,13030,13030,13030,13030,0
20240312,111000,43396640,13030,13030,13030,13030,15
20240312,110900,43201190,13030,13030,13030,13030,0
20240312,110800,43201190,13030,13030,13030,13030,18
20240312,110700,42966650,13030,13030,13030,13030,0
20240312,110600,42966650,13030,13030,13030,13030,27
20240312,110500,42614840,13040,13040,13040,13040,0
20240312,110400,42614840,13040,13040,13040,13040,0
20240312,110300,42614840,13040,13040,13040,13040,20
20240312,110200,42354040,13040,13040,13040,13040,0
20240312,110100,42354040,13040,13040,13040,13040,0
20240312,110000,42354040,13040,13040,13040,13040,0
20240312,105900,42354040,13040,13050,13050,13040,33
20240312,105800,41923690,13050,13050,13050,13050,0
20240312,105700,41923690,13050,13050,13050,13050,0
20240312,105600,41923690,13050,13050,13050,13050,58
20240312,105500,41166790,13050,13050,13050,13050,0
20240312,105400,41166790,13050,13050,13050,13050,0
20240312,105300,41166790,13050,13060,13060,13050,559
20240312,105200,33871410,13070,13070,13070,13070,13
20240312,105100,33701500,13070,13070,13070,13070,7
20240312,105000,33610010,13060,13060,13060,13060,0
20240312,104900,33610010,13060,13060,13060,13060,0
20240312,104800,33610010,13060,13070,13070,13060,195
20240312,104700,31063080,13090,13090,13090,13090,0
20240312,104600,31063080,13090,13090,13090,13090,0
20240312,104500,31063080,13090,13090,13090,13090,2
20240312,104400,31036900,13100,13100,13100,13100,0
20240312,104300,31036900,13100,13100,13100,13100,0
20240312,104200,31036900,13100,13100,13100,13100,1
20240312,104100,31023800,13110,13110,13110,13110,0
20240312,104000,31023800,13110,13110,13110,13110,0
20240312,103900,31023800,13110,13110,13110,13110,0
20240312,103800,31023800,13110,13110,13110,13110,0
20240312,103700,31023800,13110,13110,13110,13110,0
20240312,103600,31023800,13110,13110,13110,13110,0
20240312,103500,31023800,13110,13110,13110,13110,0
20240312,103400,31023800,13110,13110,13110,13110,0
20240312,103300,31023800,13110,13110,13110,13110,0
20240312,103200,31023800,13110,13100,13110,13100,2
20240312,103100,30997590,13070,13070,13070,13070,0
20240312,103000,30997590,13070,13070,13070,13070,30
20240312,102900,30605490,13070,13070,13070,13070,0
20240312,102800,30605490,13070,13070,13070,13070,0
20240312,102700,30605490,13070,13070,13070,13070,47
20240312,102600,29991200,13070,13070,13070,13070,0
20240312,102500,29991200,13070,13070,13070,13070,0
20240312,102400,29991200,13070,13070,13070,13070,0
20240312,102300,29991200,13070,13070,13070,13070,43
20240312,102200,29429190,13070,13070,13070,13070,0
20240312,102100,29429190,13070,13070,13070,13070,57
20240312,102000,28684200,13070,13070,13070,13070,0
20240312,101900,28684200,13070,13070,13070,13070,1
20240312,101800,28671130,13070,13070,13070,13070,0
20240312,101700,28671130,13070,13070,13070,13070,0
20240312,101600,28671130,13070,13070,13070,13070,2
20240312,101500,28644990,13070,13070,13070,13070,0
20240312,101400,28644990,13070,13070,13070,13070,1
20240312,101300,28631920,13070,13070,13070,13070,0
20240312,101200,28631920,13070,13080,13080,13070,49
20240312,101100,27991260,13080,13080,13080,13080,1
20240312,101000,27978180,13070,13070,13070,13070,0
20240312,100900,27978180,13070,13070,13070,13070,0
20240312,100800,27978180,13070,13070,13070,13070,283
20240312,100700,24279370,13070,13070,13070,13070,0
20240312,100600,24279370,13070,13070,13070,13070,0
20240312,100500,24279370,13070,13070,13070,13070,11
20240312,100400,24135600,13070,13070,13070,13070,0
20240312,100300,24135600,13070,13070,13070,13070,0
20240312,100200,24135600,13070,13070,13070,13070,1
20240312,100100,24122530,13080,13080,13080,13080,10
20240312,100000,23991730,13080,13080,13080,13080,1
20240312,095900,23978650,13090,13090,13090,13090,0
20240312,095800,23978650,13090,13090,13090,13090,0
20240312,095700,23978650,13090,13090,13090,13090,11
20240312,095600,23834660,13100,13100,13100,13100,1
20240312,095500,23821560,13100,13100,13100,13100,0
20240312,095400,23821560,13100,13100,13100,13100,0
20240312,095300,23821560,13100,13100,13100,13100,9
20240312,095200,23703660,13100,13110,13110,13100,2
20240312,095100,23677450,13130,13130,13130,13130,30
20240312,095000,23283550,13220,13220,13220,13220,0
20240312,094900,23283550,13220,13220,13220,13220,0
20240312,094800,23283550,13220,13220,13220,13220,0
20240312,094700,23283550,13220,13220,13220,13220,0
20240312,094600,23283550,13220,13220,13220,13220,0
20240312,094500,23283550,13220,13220,13220,13220,0
20240312,094400,23283550,13220,13120,13220,13120,115
20240312,094300,21773550,13080,13040,13080,13040,585
20240312,094200,14138950,13040,13040,13040,13040,0
20240312,094100,14138950,13040,13040,13040,13040,1
20240312,094000,14125910,13060,13060,13060,13060,0
20240312,093900,14125910,13060,13060,13060,13060,0
20240312,093800,14125910,13060,13040,13060,13040,21
20240312,093700,13851870,13040,13060,13060,13040,307
20240312,093600,9845650,13070,13070,13070,13060,11
20240312,093500,9701890,13070,13070,13070,13070,0
20240312,093400,9701890,13070,13070,13070,13070,0
20240312,093300,9701890,13070,13070,13070,13070,0
20240312,093200,9701890,13070,13070,13070,13070,17
20240312,093100,9479700,13080,13080,13080,13080,0
20240312,093000,9479700,13080,13080,13080,13080,0
20240312,092900,9479700,13080,13080,13080,13080,307
20240312,092800,5464140,13080,13080,13080,13080,60
20240312,092700,4679340,13080,13080,13080,13080,0
20240312,092600,4679340,13080,13080,13080,13080,0
20240312,092500,4679340,13080,13080,13080,13080,60
20240312,092400,3894540,13080,13080,13080,13080,0
20240312,092300,3894540,13080,13080,13080,13080,0
20240312,092200,3894540,13080,13100,13100,13080,101
20240312,092100,2573000,13110,13120,13120,13110,117
20240312,092000,1039000,13120,13120,13120,13120,0
20240312,091900,1039000,13120,13120,13120,13120,0
20240312,091800,1039000,13120,13120,13120,13120,1
20240312,091700,1025880,13130,13130,13130,13130,0
20240312,091600,1025880,13130,13130,13130,13130,0
20240312,091500,1025880,13130,13130,13130,13130,0
20240312,091400,1025880,13130,13130,13130,13130,0
20240312,091300,1025880,13130,13130,13130,13130,0
20240312,091200,1025880,13130,13130,13130,13130,14
20240312,091100,842060,13140,13140,13140,13140,13
20240312,091000,671240,13150,13150,13150,13150,0
20240312,090900,671240,13150,13150,13150,13150,0
20240312,090800,671240,13150,13150,13150,13150,0
20240312,090700,671240,13150,13150,13150,13150,15
20240312,090600,473990,13160,13160,13160,13160,0
20240312,090500,473990,13160,13160,13160,13160,0
20240312,090400,473990,13160,13160,13160,13160,0
20240312,090300,473990,13160,13160,13160,13160,0
20240312,090200,473990,13160,13160,13160,13160,0
20240312,090100,473990,13160,13160,13160,13160,13
20240312,090000,302910,13170,13170,13170,13170,23