stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,191600,348465390,13250,13250,13250,13250,1214
20240305,191500,348465390,13250,13250,13250,13250,0
20240305,191400,348465390,13250,13250,13250,13250,0
20240305,191300,348465390,13250,13250,13250,13250,0
20240305,191200,348465390,13250,13250,13250,13250,0
20240305,191100,348465390,13250,13250,13250,13250,0
20240305,191000,348465390,13250,13250,13250,13250,0
20240305,190900,348465390,13250,13250,13250,13250,0
20240305,190800,348465390,13250,13250,13250,13250,0
20240305,190700,348465390,13250,13250,13250,13250,0
20240305,190600,348465390,13250,13250,13250,13250,0
20240305,190500,348465390,13250,13250,13250,13250,0
20240305,190400,348465390,13250,13250,13250,13250,0
20240305,190300,348465390,13250,13250,13250,13250,0
20240305,190200,348465390,13250,13250,13250,13250,0
20240305,190100,348465390,13250,13250,13250,13250,0
20240305,190000,348465390,13250,13250,13250,13250,0
20240305,185900,348465390,13250,13250,13250,13250,0
20240305,185800,348465390,13250,13250,13250,13250,0
20240305,185700,348465390,13250,13250,13250,13250,0
20240305,185600,348465390,13250,13250,13250,13250,0
20240305,185500,348465390,13250,13250,13250,13250,0
20240305,185400,348465390,13250,13250,13250,13250,0
20240305,185300,348465390,13250,13250,13250,13250,0
20240305,185200,348465390,13250,13250,13250,13250,0
20240305,185100,348465390,13250,13250,13250,13250,0
20240305,185000,348465390,13250,13250,13250,13250,0
20240305,184900,348465390,13250,13250,13250,13250,0
20240305,184800,348465390,13250,13250,13250,13250,0
20240305,184700,348465390,13250,13250,13250,13250,0
20240305,184600,348465390,13250,13250,13250,13250,1214
20240305,184500,348465390,13250,13250,13250,13250,0
20240305,184400,348465390,13250,13250,13250,13250,0
20240305,184300,348465390,13250,13250,13250,13250,0
20240305,184200,348465390,13250,13250,13250,13250,0
20240305,184100,348465390,13250,13250,13250,13250,0
20240305,184000,348465390,13250,13250,13250,13250,0
20240305,183900,348465390,13250,13250,13250,13250,0
20240305,183800,348465390,13250,13250,13250,13250,0
20240305,183700,348465390,13250,13250,13250,13250,0
20240305,183600,348465390,13250,13250,13250,13250,0
20240305,183500,348465390,13250,13250,13250,13250,0
20240305,183400,348465390,13250,13250,13250,13250,0
20240305,183300,348465390,13250,13250,13250,13250,0
20240305,183200,348465390,13250,13250,13250,13250,0
20240305,183100,348465390,13250,13250,13250,13250,0
20240305,183000,348465390,13250,13250,13250,13250,0
20240305,182900,348465390,13250,13250,13250,13250,0
20240305,182800,348465390,13250,13250,13250,13250,0
20240305,182700,348465390,13250,13250,13250,13250,0
20240305,182600,348465390,13250,13250,13250,13250,0
20240305,182500,348465390,13250,13250,13250,13250,0
20240305,182400,348465390,13250,13250,13250,13250,0
20240305,182300,348465390,13250,13250,13250,13250,0
20240305,182200,348465390,13250,13250,13250,13250,0
20240305,182100,348465390,13250,13250,13250,13250,0
20240305,182000,348465390,13250,13250,13250,13250,0
20240305,181900,348465390,13250,13250,13250,13250,0
20240305,181800,348465390,13250,13250,13250,13250,0
20240305,181700,348465390,13250,13250,13250,13250,0
20240305,181600,348465390,13250,13250,13250,13250,1214
20240305,181500,348465390,13250,13250,13250,13250,0
20240305,181400,348465390,13250,13250,13250,13250,0
20240305,181300,348465390,13250,13250,13250,13250,0
20240305,181200,348465390,13250,13250,13250,13250,0
20240305,181100,348465390,13250,13250,13250,13250,0
20240305,181000,348465390,13250,13250,13250,13250,0
20240305,180900,348465390,13250,13250,13250,13250,0
20240305,180800,348465390,13250,13250,13250,13250,0
20240305,180700,348465390,13250,13250,13250,13250,0
20240305,180600,348465390,13250,13250,13250,13250,0
20240305,180500,348465390,13250,13250,13250,13250,0
20240305,180400,348465390,13250,13250,13250,13250,0
20240305,180300,348465390,13250,13250,13250,13250,0
20240305,180200,348465390,13250,13250,13250,13250,0
20240305,180100,348465390,13250,13250,13250,13250,0
20240305,180000,348465390,13250,13250,13250,13250,0
20240305,175900,348465390,13250,13250,13250,13250,0
20240305,175800,348465390,13250,13250,13250,13250,0
20240305,175700,348465390,13250,13250,13250,13250,0
20240305,175600,348465390,13250,13250,13250,13250,0
20240305,175500,348465390,13250,13250,13250,13250,0
20240305,175400,348465390,13250,13250,13250,13250,0
20240305,175300,348465390,13250,13250,13250,13250,0
20240305,175200,348465390,13250,13250,13250,13250,0
20240305,175100,348465390,13250,13250,13250,13250,0
20240305,175000,348465390,13250,13250,13250,13250,0
20240305,174900,348465390,13250,13250,13250,13250,0
20240305,174800,348465390,13250,13250,13250,13250,0
20240305,174700,348465390,13250,13250,13250,13250,0
20240305,174600,348465390,13250,13250,13250,13250,1214
20240305,174500,348465390,13250,13250,13250,13250,0
20240305,174400,348465390,13250,13250,13250,13250,0
20240305,174300,348465390,13250,13250,13250,13250,0
20240305,174200,348465390,13250,13250,13250,13250,0
20240305,174100,348465390,13250,13250,13250,13250,0
20240305,174000,348465390,13250,13250,13250,13250,0
20240305,173900,348465390,13250,13250,13250,13250,0
20240305,173800,348465390,13250,13250,13250,13250,0
20240305,173700,348465390,13250,13250,13250,13250,0
20240305,173600,348465390,13250,13250,13250,13250,0
20240305,173500,348465390,13250,13250,13250,13250,0
20240305,173400,348465390,13250,13250,13250,13250,0
20240305,173300,348465390,13250,13250,13250,13250,0
20240305,173200,348465390,13250,13250,13250,13250,0
20240305,173100,348465390,13250,13250,13250,13250,0
20240305,173000,348465390,13250,13250,13250,13250,0
20240305,172900,348465390,13250,13250,13250,13250,0
20240305,172800,348465390,13250,13250,13250,13250,0
20240305,172700,348465390,13250,13250,13250,13250,0
20240305,172600,348465390,13250,13250,13250,13250,0
20240305,172500,348465390,13250,13250,13250,13250,0
20240305,172400,348465390,13250,13250,13250,13250,0
20240305,172300,348465390,13250,13250,13250,13250,0
20240305,172200,348465390,13250,13250,13250,13250,0
20240305,172100,348465390,13250,13250,13250,13250,0
20240305,172000,348465390,13250,13250,13250,13250,0
20240305,171900,348465390,13250,13250,13250,13250,0
20240305,171800,348465390,13250,13250,13250,13250,0
20240305,171700,348465390,13250,13250,13250,13250,0
20240305,171600,348465390,13250,13250,13250,13250,1214
20240305,171500,348465390,13250,13250,13250,13250,0
20240305,171400,348465390,13250,13250,13250,13250,0
20240305,171300,348465390,13250,13250,13250,13250,0
20240305,171200,348465390,13250,13250,13250,13250,0
20240305,171100,348465390,13250,13250,13250,13250,0
20240305,171000,348465390,13250,13250,13250,13250,0
20240305,170900,348465390,13250,13250,13250,13250,0
20240305,170800,348465390,13250,13250,13250,13250,0
20240305,170700,348465390,13250,13250,13250,13250,0
20240305,170600,348465390,13250,13250,13250,13250,0
20240305,170500,348465390,13250,13250,13250,13250,0
20240305,170400,348465390,13250,13250,13250,13250,0
20240305,170300,348465390,13250,13250,13250,13250,0
20240305,170200,348465390,13250,13250,13250,13250,0
20240305,170100,348465390,13250,13250,13250,13250,0
20240305,170000,348465390,13250,13250,13250,13250,0
20240305,165900,348465390,13250,13250,13250,13250,0
20240305,165800,348465390,13250,13250,13250,13250,0
20240305,165700,348465390,13250,13250,13250,13250,0
20240305,165600,348465390,13250,13250,13250,13250,0
20240305,165500,348465390,13250,13250,13250,13250,0
20240305,165400,348465390,13250,13250,13250,13250,0
20240305,165300,348465390,13250,13250,13250,13250,0
20240305,165200,348465390,13250,13250,13250,13250,0
20240305,165100,348465390,13250,13250,13250,13250,0
20240305,165000,348465390,13250,13250,13250,13250,0
20240305,164900,348465390,13250,13250,13250,13250,0
20240305,164800,348465390,13250,13250,13250,13250,0
20240305,164700,348465390,13250,13250,13250,13250,0
20240305,164600,348465390,13250,13250,13250,13250,1214
20240305,164500,348465390,13250,13250,13250,13250,0
20240305,164400,348465390,13250,13250,13250,13250,0
20240305,164300,348465390,13250,13250,13250,13250,0
20240305,164200,348465390,13250,13250,13250,13250,0
20240305,164100,348465390,13250,13250,13250,13250,0
20240305,164000,348465390,13250,13250,13250,13250,0
20240305,163900,348465390,13250,13250,13250,13250,0
20240305,163800,348465390,13250,13250,13250,13250,0
20240305,163700,348465390,13250,13250,13250,13250,0
20240305,163600,348465390,13250,13250,13250,13250,0
20240305,163500,348465390,13250,13250,13250,13250,0
20240305,163400,348465390,13250,13250,13250,13250,0
20240305,163300,348465390,13250,13250,13250,13250,0
20240305,163200,348465390,13250,13250,13250,13250,0
20240305,163100,348465390,13250,13250,13250,13250,0
20240305,163000,348465390,13250,13250,13250,13250,0
20240305,162900,348465390,13250,13250,13250,13250,0
20240305,162800,348465390,13250,13250,13250,13250,0
20240305,162700,348465390,13250,13250,13250,13250,0
20240305,162600,348465390,13250,13250,13250,13250,0
20240305,162500,348465390,13250,13250,13250,13250,0
20240305,162400,348465390,13250,13250,13250,13250,0
20240305,162300,348465390,13250,13250,13250,13250,0
20240305,162200,348465390,13250,13250,13250,13250,0
20240305,162100,348465390,13250,13250,13250,13250,0
20240305,162000,348465390,13250,13250,13250,13250,0
20240305,161900,348465390,13250,13250,13250,13250,0
20240305,161800,348465390,13250,13250,13250,13250,0
20240305,161700,348465390,13250,13250,13250,13250,0
20240305,161600,348465390,13250,13250,13250,13250,1214
20240305,161500,348465390,13250,13250,13250,13250,0
20240305,161400,348465390,13250,13250,13250,13250,0
20240305,161300,348465390,13250,13250,13250,13250,0
20240305,161200,348465390,13250,13250,13250,13250,0
20240305,161100,348465390,13250,13250,13250,13250,0
20240305,161000,348465390,13250,13250,13250,13250,0
20240305,160900,348465390,13250,13250,13250,13250,0
20240305,160800,348465390,13250,13250,13250,13250,0
20240305,160700,348465390,13250,13250,13250,13250,0
20240305,160600,348465390,13250,13250,13250,13250,0
20240305,160500,348465390,13250,13250,13250,13250,0
20240305,160400,348465390,13250,13250,13250,13250,0
20240305,160300,348465390,13250,13250,13250,13250,0
20240305,160200,348465390,13250,13250,13250,13250,0
20240305,160100,348465390,13250,13250,13250,13250,0
20240305,160000,348465390,13250,13250,13250,13250,0
20240305,155900,348465390,13250,13250,13250,13250,0
20240305,155800,348465390,13250,13250,13250,13250,0
20240305,155700,348465390,13250,13250,13250,13250,0
20240305,155600,348465390,13250,13250,13250,13250,0
20240305,155500,348465390,13250,13250,13250,13250,0
20240305,155400,348465390,13250,13250,13250,13250,0
20240305,155300,348465390,13250,13250,13250,13250,0
20240305,155200,348465390,13250,13250,13250,13250,0
20240305,155100,348465390,13250,13250,13250,13250,0
20240305,155000,348465390,13250,13250,13250,13250,0
20240305,154900,348465390,13250,13250,13250,13250,0
20240305,154800,348465390,13250,13250,13250,13250,0
20240305,154700,348465390,13250,13250,13250,13250,0
20240305,154600,348465390,13250,13250,13250,13250,1214
20240305,154500,348465390,13250,13250,13250,13250,0
20240305,154400,348465390,13250,13250,13250,13250,0
20240305,154300,348465390,13250,13250,13250,13250,0
20240305,154200,348465390,13250,13250,13250,13250,0
20240305,154100,348465390,13250,13250,13250,13250,0
20240305,154000,348465390,13250,13250,13250,13250,0
20240305,153900,348465390,13250,13250,13250,13250,0
20240305,153800,348465390,13250,13250,13250,13250,0
20240305,153700,348465390,13250,13250,13250,13250,0
20240305,153600,348465390,13250,13250,13250,13250,0
20240305,153500,348465390,13250,13250,13250,13250,0
20240305,153400,348465390,13250,13250,13250,13250,0
20240305,153300,348465390,13250,13250,13250,13250,0
20240305,153200,348465390,13250,13250,13250,13250,0
20240305,153100,348465390,13250,13250,13250,13250,0
20240305,153000,348465390,13250,13250,13250,13250,1214
20240305,152900,332379890,13140,13140,13140,13140,0
20240305,152800,332379890,13140,13140,13140,13140,0
20240305,152700,332379890,13140,13140,13140,13140,0
20240305,152600,332379890,13140,13140,13140,13140,0
20240305,152500,332379890,13140,13140,13140,13140,0
20240305,152400,332379890,13140,13140,13140,13140,0
20240305,152300,332379890,13140,13140,13140,13140,0
20240305,152200,332379890,13140,13140,13140,13140,0
20240305,152100,332379890,13140,13140,13140,13140,0
20240305,152000,332379890,13140,13140,13140,13140,0
20240305,151900,332379890,13140,13130,13150,13050,481
20240305,151800,326080240,13120,13070,13120,13060,332
20240305,151700,321739340,13070,13070,13070,13070,0
20240305,151600,321739340,13070,13060,13070,13060,177
20240305,151500,319427710,13070,13070,13070,13070,0
20240305,151400,319427710,13070,13070,13070,13070,1
20240305,151300,319414640,13070,13070,13070,13070,0
20240305,151200,319414640,13070,13070,13070,13070,6
20240305,151100,319336220,13070,13050,13070,13050,7
20240305,151000,319244750,13060,13060,13060,13060,0
20240305,150900,319244750,13060,13080,13080,13060,108
20240305,150800,317833420,13080,13080,13080,13080,0
20240305,150700,317833420,13080,13080,13080,13080,0
20240305,150600,317833420,13080,13090,13090,13080,78
20240305,150500,316813000,13090,13100,13110,13090,62
20240305,150400,316001280,13120,13120,13120,13120,0
20240305,150300,316001280,13120,13100,13120,13100,64
20240305,150200,315162630,13110,13110,13110,13110,0
20240305,150100,315162630,13110,13120,13120,13110,395
20240305,150000,309983300,13120,13080,13120,13080,144
20240305,145900,308096870,13090,13090,13090,13090,0
20240305,145800,308096870,13090,13090,13090,13090,0
20240305,145700,308096870,13090,13090,13090,13090,1
20240305,145600,308083780,13090,13090,13090,13090,23
20240305,145500,307782710,13080,13080,13080,13080,23
20240305,145400,307481870,13050,13040,13050,13040,195
20240305,145300,304937130,13040,13040,13040,13040,139
20240305,145200,303124570,13040,13040,13040,13040,30
20240305,145100,302733370,13040,13040,13040,13040,0
20240305,145000,302733370,13040,13040,13040,13040,0
20240305,144900,302733370,13040,13040,13040,13040,30
20240305,144800,302342170,13050,13050,13050,13050,0
20240305,144700,302342170,13050,13050,13050,13050,1
20240305,144600,302329120,13060,13060,13060,13060,0
20240305,144500,302329120,13060,13060,13060,13060,38
20240305,144400,301832840,13080,13060,13080,13060,158
20240305,144300,299766580,13080,13040,13080,13040,310
20240305,144200,295722530,13040,13040,13040,13040,0
20240305,144100,295722530,13040,13040,13040,13040,30
20240305,144000,295331330,13050,13050,13050,13050,0
20240305,143900,295331330,13050,13050,13050,13050,16
20240305,143800,295122530,13040,13050,13050,13040,87
20240305,143700,293987990,13040,13040,13040,13040,74
20240305,143600,293023030,13040,13040,13040,13040,2
20240305,143500,292996950,13050,13050,13050,13050,6
20240305,143400,292918650,13040,13050,13050,13040,31
20240305,143300,292514400,13050,13050,13050,13050,59
20240305,143200,291744450,13050,13050,13050,13050,0
20240305,143100,291744450,13050,13050,13050,13050,0
20240305,143000,291744450,13050,13060,13060,13050,41
20240305,142900,291209320,13060,13060,13060,13060,0
20240305,142800,291209320,13060,13060,13060,13060,0
20240305,142700,291209320,13060,13060,13060,13060,84
20240305,142600,290112280,13070,13070,13070,13070,0
20240305,142500,290112280,13070,13070,13070,13070,60
20240305,142400,289328080,13070,13070,13070,13070,0
20240305,142300,289328080,13070,13070,13070,13070,30
20240305,142200,288935980,13080,13080,13080,13080,0
20240305,142100,288935980,13080,13080,13080,13080,0
20240305,142000,288935980,13080,13080,13080,13080,1
20240305,141900,288922900,13120,13120,13120,13120,0
20240305,141800,288922900,13120,13110,13120,13070,849
20240305,141700,277814380,13110,13100,13110,13100,26
20240305,141600,277473730,13090,13090,13090,13080,99
20240305,141500,276178510,13100,13100,13100,13100,0
20240305,141400,276178510,13100,13100,13100,13100,0
20240305,141300,276178510,13100,13100,13100,13100,47
20240305,141200,275562810,13110,13120,13120,13110,80
20240305,141100,274513960,13110,13110,13110,13110,0
20240305,141000,274513960,13110,13110,13110,13110,5
20240305,140900,274448410,13110,13110,13110,13110,25
20240305,140800,274120660,13110,13110,13110,13110,0
20240305,140700,274120660,13110,13110,13110,13110,0
20240305,140600,274120660,13110,13110,13110,13110,0
20240305,140500,274120660,13110,13120,13120,13110,72
20240305,140400,273176720,13130,13130,13130,13130,0
20240305,140300,273176720,13130,13130,13130,13130,4
20240305,140200,273124200,13120,13110,13120,13110,14
20240305,140100,272940600,13110,13130,13130,13110,194
20240305,140000,270394020,13130,13130,13130,13130,2
20240305,135900,270367760,13130,13130,13130,13130,0
20240305,135800,270367760,13130,13130,13130,13130,30
20240305,135700,269973860,13140,13140,13140,13140,0
20240305,135600,269973860,13140,13140,13140,13140,6
20240305,135500,269895020,13140,13140,13140,13140,0
20240305,135400,269895020,13140,13140,13140,13140,10
20240305,135300,269763620,13140,13140,13140,13140,0
20240305,135200,269763620,13140,13150,13150,13140,64
20240305,135100,268922270,13150,13150,13150,13150,0
20240305,135000,268922270,13150,13150,13150,13150,30
20240305,134900,268527770,13140,13160,13160,13140,333
20240305,134800,264148560,13180,13180,13180,13180,0
20240305,134700,264148560,13180,13170,13180,13160,175
20240305,134600,261845200,13170,13170,13170,13170,0
20240305,134500,261845200,13170,13170,13170,13170,0
20240305,134400,261845200,13170,13180,13180,13170,90
20240305,134300,260659800,13170,13170,13170,13170,76
20240305,134200,259658880,13170,13180,13180,13170,3
20240305,134100,259619350,13170,13170,13170,13170,0
20240305,134000,259619350,13170,13170,13170,13170,30
20240305,133900,259224250,13180,13180,13180,13180,38
20240305,133800,258723410,13200,13200,13200,13200,0
20240305,133700,258723410,13200,13200,13200,13200,0
20240305,133600,258723410,13200,13190,13200,13190,31
20240305,133500,258314510,13190,13190,13190,13190,170
20240305,133400,256072210,13190,13190,13190,13190,0
20240305,133300,256072210,13190,13190,13190,13190,0
20240305,133200,256072210,13190,13190,13190,13190,30
20240305,133100,255676510,13200,13200,13200,13200,1
20240305,133000,255663310,13190,13190,13190,13190,71
20240305,132900,254726820,13190,13180,13190,13180,113
20240305,132800,253236840,13180,13180,13180,13180,0
20240305,132700,253236840,13180,13180,13180,13180,0
20240305,132600,253236840,13180,13180,13180,13180,0
20240305,132500,253236840,13180,13180,13180,13180,51
20240305,132400,252564660,13180,13180,13180,13180,50
20240305,132300,251905660,13180,13180,13180,13180,0
20240305,132200,251905660,13180,13180,13180,13180,0
20240305,132100,251905660,13180,13180,13180,13180,30
20240305,132000,251510260,13180,13180,13180,13180,0
20240305,131900,251510260,13180,13180,13180,13180,3
20240305,131800,251470720,13190,13190,13190,13190,30
20240305,131700,251075020,13190,13200,13200,13190,190
20240305,131600,248568820,13200,13200,13200,13200,0
20240305,131500,248568820,13200,13200,13200,13200,0
20240305,131400,248568820,13200,13200,13200,13200,24
20240305,131300,248252020,13200,13200,13200,13200,90
20240305,131200,247064020,13200,13200,13200,13200,0
20240305,131100,247064020,13200,13210,13210,13200,93
20240305,131000,245836190,13210,13210,13210,13210,136
20240305,130900,244039630,13210,13210,13210,13210,0
20240305,130800,244039630,13210,13210,13210,13210,0
20240305,130700,244039630,13210,13210,13210,13210,43
20240305,130600,243471600,13200,13210,13210,13200,270
20240305,130500,239906800,13220,13220,13230,13220,54
20240305,130400,239192790,13220,13220,13220,13220,0
20240305,130300,239192790,13220,13220,13230,13220,40
20240305,130200,238663940,13220,13220,13220,13220,0
20240305,130100,238663940,13220,13240,13240,13220,135
20240305,130000,236877840,13240,13240,13240,13240,30
20240305,125900,236480640,13250,13250,13250,13250,105
20240305,125800,235089390,13250,13220,13250,13220,85
20240305,125700,233964080,13220,13210,13220,13210,451
20240305,125600,228006160,13210,13190,13210,13190,276
20240305,125500,224363960,13170,13130,13170,13130,304
20240305,125400,220367040,13180,13200,13200,13170,952
20240305,125300,207823670,13230,13230,13230,13230,0
20240305,125200,207823670,13230,13220,13230,13210,72
20240305,125100,206872490,13220,13250,13250,13220,81
20240305,125000,205800760,13260,13260,13260,13260,3
20240305,124900,205760980,13270,13270,13270,13270,5
20240305,124800,205694630,13260,13240,13260,13240,26
20240305,124700,205349940,13240,13240,13240,13240,5
20240305,124600,205283740,13230,13240,13260,13210,413
20240305,124500,199814090,13250,13200,13250,13200,142
20240305,124400,197937010,13200,13140,13200,13130,370
20240305,124300,193066430,13140,13120,13140,13120,146
20240305,124200,191149940,13120,13080,13120,13080,314
20240305,124100,187041160,13070,13080,13080,13070,34
20240305,124000,186596740,13080,13080,13080,13080,5
20240305,123900,186531340,13080,13080,13080,13080,106
20240305,123800,185144860,13070,13070,13070,13070,30
20240305,123700,184752760,13080,13080,13080,13080,0
20240305,123600,184752760,13080,13080,13080,13080,10
20240305,123500,184621960,13050,13050,13050,13050,100
20240305,123400,183316960,13050,13060,13090,13050,403
20240305,123300,178057190,13060,13060,13060,13060,0
20240305,123200,178057190,13060,13060,13060,13060,94
20240305,123100,176829550,13050,13040,13050,13040,43
20240305,123000,176268700,13090,13090,13090,13090,0
20240305,122900,176268700,13090,13090,13090,13090,0
20240305,122800,176268700,13090,13060,13090,13020,876
20240305,122700,164844020,13060,13060,13060,13060,19
20240305,122600,164595880,13080,13080,13080,13080,0
20240305,122500,164595880,13080,13080,13080,13080,0
20240305,122400,164595880,13080,13080,13080,13080,0
20240305,122300,164595880,13080,13090,13090,13080,27
20240305,122200,164242700,13090,13090,13090,13090,0
20240305,122100,164242700,13090,13090,13090,13090,161
20240305,122000,162135210,13100,13090,13100,13090,11
20240305,121900,161991120,13090,13090,13090,13090,1
20240305,121800,161978030,13090,13090,13090,13090,10
20240305,121700,161847130,13080,13080,13080,13080,0
20240305,121600,161847130,13080,13100,13110,13080,545
20240305,121500,154714770,13100,13090,13100,13090,128
20240305,121400,153038620,13090,13020,13090,13020,259
20240305,121300,149659070,13020,13020,13020,13020,0
20240305,121200,149659070,13020,13010,13020,13010,45
20240305,121100,149073470,13020,13010,13020,13010,45
20240305,121000,148487870,13010,13010,13010,13010,0
20240305,120900,148487870,13010,13000,13010,13000,300
20240305,120800,144587560,12990,12990,12990,12990,0
20240305,120700,144587560,12990,12990,12990,12990,0
20240305,120600,144587560,12990,12990,12990,12990,10
20240305,120500,144457660,12990,12990,12990,12990,30
20240305,120400,144067960,13000,13000,13000,13000,0
20240305,120300,144067960,13000,13000,13000,13000,0
20240305,120200,144067960,13000,13000,13000,13000,0
20240305,120100,144067960,13000,13000,13000,13000,0
20240305,120000,144067960,13000,13000,13000,13000,0
20240305,115900,144067960,13000,13000,13000,13000,7
20240305,115800,143976960,13000,13000,13000,13000,128
20240305,115700,142312960,13000,13000,13000,13000,5
20240305,115600,142247960,13000,13010,13010,13000,35
20240305,115500,141792640,13010,13010,13010,13010,48
20240305,115400,141168160,13010,13030,13040,13010,6
20240305,115300,141090050,13010,13030,13030,13010,37
20240305,115200,140608200,13020,13020,13020,13020,146
20240305,115100,138707280,13020,13030,13030,13020,22
20240305,115000,138420670,13030,13040,13040,13030,5
20240305,114900,138355500,13030,13040,13040,13030,9
20240305,114800,138238180,13020,13040,13040,13020,28
20240305,114700,137873260,13040,13050,13050,13040,16
20240305,114600,137664560,13050,13070,13080,13050,103
20240305,114500,136319120,13040,13040,13090,13040,393
20240305,114400,131182850,13040,13010,13050,12990,114
20240305,114300,129700070,13010,12950,13100,12950,1545
20240305,114200,109572070,12910,12890,12950,12890,681
20240305,114100,100778210,12870,12890,12890,12870,111
20240305,114000,99347900,12910,12840,12920,12840,1370
20240305,113900,81728250,12840,12840,12840,12840,145
20240305,113800,79866450,12840,12840,12840,12840,3
20240305,113700,79827930,12840,12840,12840,12840,5
20240305,113600,79763730,12840,12840,12840,12840,4
20240305,113500,79712370,12840,12840,12840,12840,5
20240305,113400,79648170,12840,12850,12850,12840,103
20240305,113300,78324650,12850,12850,12850,12850,5
20240305,113200,78260400,12850,12850,12850,12850,4
20240305,113100,78209000,12850,12850,12850,12850,4
20240305,113000,78157600,12850,12850,12850,12850,4
20240305,112900,78106200,12850,12850,12850,12850,9
20240305,112800,77990550,12850,12850,12850,12850,3
20240305,112700,77952000,12850,12880,12880,12850,120
20240305,112600,76407020,12880,12860,12880,12860,38
20240305,112500,75918240,12810,12810,12900,12810,447
20240305,112400,70178450,12790,12790,12790,12780,463
20240305,112300,64258280,12790,12790,12790,12790,5
20240305,112200,64194330,12790,12790,12790,12790,3
20240305,112100,64155960,12790,12790,12790,12790,5
20240305,112000,64092010,12790,12790,12790,12790,4
20240305,111900,64040850,12790,12800,12810,12790,63
20240305,111800,63234200,12790,12790,12790,12790,33
20240305,111700,62812130,12790,12790,12790,12790,4
20240305,111600,62760970,12790,12790,12790,12790,4
20240305,111500,62709810,12790,12790,12790,12790,6
20240305,111400,62633070,12790,12800,12800,12790,5
20240305,111300,62569100,12800,12800,12800,12800,4
20240305,111200,62517900,12800,12800,12800,12800,84
20240305,111100,61442700,12800,12800,12800,12800,5
20240305,111000,61378700,12800,12800,12800,12800,4
20240305,110900,61327500,12800,12800,12800,12800,4
20240305,110800,61276300,12800,12800,12800,12800,4
20240305,110700,61225100,12800,12800,12800,12800,5
20240305,110600,61161100,12800,12800,12800,12800,3
20240305,110500,61122700,12800,12800,12800,12800,5
20240305,110400,61058700,12800,12810,12820,12800,105
20240305,110300,59713680,12810,12810,12810,12810,34
20240305,110200,59278140,12820,12810,12820,12810,5
20240305,110100,59214080,12810,12810,12810,12810,5
20240305,110000,59150030,12810,12810,12810,12810,33
20240305,105900,58727300,12810,12810,12810,12810,6
20240305,105800,58650440,12820,12820,12820,12820,1
20240305,105700,58637620,12810,12810,12810,12810,4
20240305,105600,58586380,12810,12840,12840,12810,378
20240305,105500,53743250,12840,12840,12840,12840,5
20240305,105400,53679050,12860,12860,12860,12860,292
20240305,105300,49923930,12860,12860,12860,12860,10
20240305,105200,49795330,12860,12840,12880,12830,227
20240305,105100,46880350,12820,12840,12860,12820,44
20240305,105000,46315200,12810,12820,12820,12810,95
20240305,104900,45097330,12820,12820,12830,12820,160
20240305,104800,43046090,12820,12820,12820,12820,4
20240305,104700,42994810,12830,12830,12830,12830,150
20240305,104600,41070310,12830,12830,12830,12830,4
20240305,104500,41018990,12830,12830,12830,12830,35
20240305,104400,40569940,12830,12840,12840,12830,47
20240305,104300,39966490,12830,12830,12830,12830,14
20240305,104200,39786870,12830,12820,12850,12820,31
20240305,104100,39389020,12860,12760,12860,12760,220
20240305,104000,36575760,12750,12770,12770,12740,164
20240305,103900,34484590,12780,12760,12780,12760,37
20240305,103800,34012330,12750,12760,12760,12750,127
20240305,103700,32392680,12760,12780,12780,12760,7
20240305,103600,32303320,12760,12760,12760,12760,4
20240305,103500,32252280,12770,12800,12800,12770,43
20240305,103400,31701930,12800,12800,12800,12800,33
20240305,103300,31279530,12800,12800,12800,12800,5
20240305,103200,31215530,12800,12800,12800,12800,5
20240305,103100,31151530,12800,12800,12800,12800,37
20240305,103000,30677930,12800,12800,12800,12800,4
20240305,102900,30626730,12800,12800,12810,12800,20
20240305,102800,30370710,12800,12800,12800,12800,24
20240305,102700,30063510,12800,12810,12810,12800,364
20240305,102600,25403590,12820,12750,12860,12750,201
20240305,102500,22827150,12750,12750,12750,12750,1
20240305,102400,22814400,12740,12740,12750,12740,31
20240305,102300,22419210,12730,12730,12730,12730,36
20240305,102200,21960930,12730,12750,12750,12730,15
20240305,102100,21769950,12750,12720,12750,12710,46
20240305,102000,21184300,12710,12720,12720,12710,309
20240305,101900,17253920,12720,12730,12730,12720,16
20240305,101800,17050270,12730,12730,12730,12730,15
20240305,101700,16859320,12720,12720,12720,12720,3
20240305,101600,16821160,12730,12730,12730,12730,1
20240305,101500,16808430,12740,12740,12740,12730,5
20240305,101400,16744760,12730,12720,12730,12720,38
20240305,101300,16261100,12710,12710,12710,12710,32
20240305,101200,15854380,12710,12710,12710,12710,1
20240305,101100,15841670,12720,12710,12720,12700,22
20240305,101000,15562060,12700,12700,12700,12700,0
20240305,100900,15562060,12700,12700,12700,12700,33
20240305,100800,15142960,12710,12710,12710,12710,0
20240305,100700,15142960,12710,12700,12710,12700,5
20240305,100600,15079450,12700,12700,12700,12700,1
20240305,100500,15066750,12700,12700,12700,12700,34
20240305,100400,14634950,12710,12700,12710,12700,2
20240305,100300,14609540,12700,12700,12700,12700,4
20240305,100200,14558740,12700,12700,12700,12700,31
20240305,100100,14165040,12700,12700,12700,12700,2
20240305,100000,14139640,12700,12700,12700,12700,0
20240305,095900,14139640,12700,12700,12700,12700,3
20240305,095800,14101540,12710,12710,12710,12710,9
20240305,095700,13987150,12710,12700,12710,12700,5
20240305,095600,13923640,12700,12700,12700,12700,1
20240305,095500,13910940,12710,12700,12710,12700,36
20240305,095400,13453430,12710,12700,12710,12700,3
20240305,095300,13415310,12710,12700,12710,12700,33
20240305,095200,12995920,12700,12700,12700,12700,1
20240305,095100,12983220,12700,12700,12700,12700,34
20240305,095000,12551420,12700,12700,12700,12700,0
20240305,094900,12551420,12700,12700,12700,12700,3
20240305,094800,12513320,12710,12710,12710,12710,0
20240305,094700,12513320,12710,12710,12710,12710,13
20240305,094600,12348090,12710,12710,12710,12710,0
20240305,094500,12348090,12710,12710,12710,12710,3
20240305,094400,12309960,12710,12710,12710,12710,1
20240305,094300,12297250,12710,12710,12710,12710,31
20240305,094200,11903240,12710,12710,12710,12710,0
20240305,094100,11903240,12710,12710,12710,12710,3
20240305,094000,11865110,12710,12710,12710,12710,0
20240305,093900,11865110,12710,12740,12750,12710,6
20240305,093800,11788750,12710,12710,12710,12710,0
20240305,093700,11788750,12710,12730,12750,12710,9
20240305,093600,11674200,12730,12690,12730,12690,64
20240305,093500,10860600,12700,12690,12700,12690,32
20240305,093400,10454220,12690,12690,12690,12690,0
20240305,093300,10454220,12690,12690,12690,12690,4
20240305,093200,10403460,12690,12690,12690,12690,1
20240305,093100,10390770,12700,12690,12700,12690,33
20240305,093000,9971700,12690,12690,12690,12690,7
20240305,092900,9882870,12690,12690,12690,12690,14
20240305,092800,9705210,12690,12690,12690,12680,185
20240305,092700,7357600,12690,12700,12700,12690,121
20240305,092600,5820970,12700,12710,12710,12700,99
20240305,092500,4562730,12720,12720,12720,12720,20
20240305,092400,4308330,12720,12720,12720,12720,0
20240305,092300,4308330,12720,12720,12720,12720,3
20240305,092200,4270170,12730,12730,12730,12730,13
20240305,092100,4104680,12730,12740,12740,12730,4
20240305,092000,4053750,12730,12730,12730,12730,1
20240305,091900,4041020,12730,12730,12730,12730,3
20240305,091800,4002830,12730,12740,12740,12730,31
20240305,091700,3607930,12740,12740,12740,12740,3
20240305,091600,3569710,12740,12740,12740,12740,3
20240305,091500,3531490,12740,12740,12740,12740,3
20240305,091400,3493270,12750,12740,12750,12740,4
20240305,091300,3442300,12750,12750,12750,12750,19
20240305,091200,3200050,12750,12750,12750,12750,3
20240305,091100,3161800,12750,12760,12760,12750,19
20240305,091000,2919400,12760,12760,12760,12760,4
20240305,090900,2868360,12760,12760,12760,12760,4
20240305,090800,2817320,12760,12760,12760,12760,5
20240305,090700,2753520,12760,12770,12770,12760,28
20240305,090600,2395970,12770,12770,12770,12770,3
20240305,090500,2357660,12780,12770,12780,12770,4
20240305,090400,2306570,12770,12770,12770,12770,3
20240305,090300,2268260,12780,12780,12780,12780,26
20240305,090200,1935980,12790,12780,12790,12780,16
20240305,090100,1731390,12780,12780,12780,12780,5
20240305,090000,1667490,12790,12850,12850,12790,130