stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,192600,195065730,9080,9080,9080,9080,208
20240320,192500,195065730,9080,9080,9080,9080,0
20240320,192400,195065730,9080,9080,9080,9080,0
20240320,192300,195065730,9080,9080,9080,9080,0
20240320,192200,195065730,9080,9080,9080,9080,0
20240320,192100,195065730,9080,9080,9080,9080,0
20240320,192000,195065730,9080,9080,9080,9080,0
20240320,191900,195065730,9080,9080,9080,9080,0
20240320,191800,195065730,9080,9080,9080,9080,0
20240320,191700,195065730,9080,9080,9080,9080,0
20240320,191600,195065730,9080,9080,9080,9080,0
20240320,191500,195065730,9080,9080,9080,9080,0
20240320,191400,195065730,9080,9080,9080,9080,0
20240320,191300,195065730,9080,9080,9080,9080,0
20240320,191200,195065730,9080,9080,9080,9080,0
20240320,191100,195065730,9080,9080,9080,9080,0
20240320,191000,195065730,9080,9080,9080,9080,0
20240320,190900,195065730,9080,9080,9080,9080,0
20240320,190800,195065730,9080,9080,9080,9080,0
20240320,190700,195065730,9080,9080,9080,9080,0
20240320,190600,195065730,9080,9080,9080,9080,0
20240320,190500,195065730,9080,9080,9080,9080,0
20240320,190400,195065730,9080,9080,9080,9080,0
20240320,190300,195065730,9080,9080,9080,9080,0
20240320,190200,195065730,9080,9080,9080,9080,0
20240320,190100,195065730,9080,9080,9080,9080,0
20240320,190000,195065730,9080,9080,9080,9080,0
20240320,185900,195065730,9080,9080,9080,9080,0
20240320,185800,195065730,9080,9080,9080,9080,0
20240320,185700,195065730,9080,9080,9080,9080,0
20240320,185600,195065730,9080,9080,9080,9080,208
20240320,185500,195065730,9080,9080,9080,9080,0
20240320,185400,195065730,9080,9080,9080,9080,0
20240320,185300,195065730,9080,9080,9080,9080,0
20240320,185200,195065730,9080,9080,9080,9080,0
20240320,185100,195065730,9080,9080,9080,9080,0
20240320,185000,195065730,9080,9080,9080,9080,0
20240320,184900,195065730,9080,9080,9080,9080,0
20240320,184800,195065730,9080,9080,9080,9080,0
20240320,184700,195065730,9080,9080,9080,9080,0
20240320,184600,195065730,9080,9080,9080,9080,0
20240320,184500,195065730,9080,9080,9080,9080,0
20240320,184400,195065730,9080,9080,9080,9080,0
20240320,184300,195065730,9080,9080,9080,9080,0
20240320,184200,195065730,9080,9080,9080,9080,0
20240320,184100,195065730,9080,9080,9080,9080,0
20240320,184000,195065730,9080,9080,9080,9080,0
20240320,183900,195065730,9080,9080,9080,9080,0
20240320,183800,195065730,9080,9080,9080,9080,0
20240320,183700,195065730,9080,9080,9080,9080,0
20240320,183600,195065730,9080,9080,9080,9080,0
20240320,183500,195065730,9080,9080,9080,9080,0
20240320,183400,195065730,9080,9080,9080,9080,0
20240320,183300,195065730,9080,9080,9080,9080,0
20240320,183200,195065730,9080,9080,9080,9080,0
20240320,183100,195065730,9080,9080,9080,9080,0
20240320,183000,195065730,9080,9080,9080,9080,0
20240320,182900,195065730,9080,9080,9080,9080,0
20240320,182800,195065730,9080,9080,9080,9080,0
20240320,182700,195065730,9080,9080,9080,9080,0
20240320,182600,195065730,9080,9080,9080,9080,208
20240320,182500,195065730,9080,9080,9080,9080,0
20240320,182400,195065730,9080,9080,9080,9080,0
20240320,182300,195065730,9080,9080,9080,9080,0
20240320,182200,195065730,9080,9080,9080,9080,0
20240320,182100,195065730,9080,9080,9080,9080,0
20240320,182000,195065730,9080,9080,9080,9080,0
20240320,181900,195065730,9080,9080,9080,9080,0
20240320,181800,195065730,9080,9080,9080,9080,0
20240320,181700,195065730,9080,9080,9080,9080,0
20240320,181600,195065730,9080,9080,9080,9080,0
20240320,181500,195065730,9080,9080,9080,9080,0
20240320,181400,195065730,9080,9080,9080,9080,0
20240320,181300,195065730,9080,9080,9080,9080,0
20240320,181200,195065730,9080,9080,9080,9080,0
20240320,181100,195065730,9080,9080,9080,9080,0
20240320,181000,195065730,9080,9080,9080,9080,0
20240320,180900,195065730,9080,9080,9080,9080,0
20240320,180800,195065730,9080,9080,9080,9080,0
20240320,180700,195065730,9080,9080,9080,9080,0
20240320,180600,195065730,9080,9080,9080,9080,0
20240320,180500,195065730,9080,9080,9080,9080,0
20240320,180400,195065730,9080,9080,9080,9080,0
20240320,180300,195065730,9080,9080,9080,9080,0
20240320,180200,195065730,9080,9080,9080,9080,0
20240320,180100,195065730,9080,9080,9080,9080,0
20240320,180000,195065730,9080,9080,9080,9080,0
20240320,175900,195065730,9080,9080,9080,9080,0
20240320,175800,195065730,9080,9080,9080,9080,0
20240320,175700,195065730,9080,9080,9080,9080,0
20240320,175600,195065730,9080,9080,9080,9080,208
20240320,175500,195065730,9080,9080,9080,9080,0
20240320,175400,195065730,9080,9080,9080,9080,0
20240320,175300,195065730,9080,9080,9080,9080,0
20240320,175200,195065730,9080,9080,9080,9080,0
20240320,175100,195065730,9080,9080,9080,9080,0
20240320,175000,195065730,9080,9080,9080,9080,0
20240320,174900,195065730,9080,9080,9080,9080,0
20240320,174800,195065730,9080,9080,9080,9080,0
20240320,174700,195065730,9080,9080,9080,9080,0
20240320,174600,195065730,9080,9080,9080,9080,0
20240320,174500,195065730,9080,9080,9080,9080,0
20240320,174400,195065730,9080,9080,9080,9080,0
20240320,174300,195065730,9080,9080,9080,9080,0
20240320,174200,195065730,9080,9080,9080,9080,0
20240320,174100,195065730,9080,9080,9080,9080,0
20240320,174000,195065730,9080,9080,9080,9080,0
20240320,173900,195065730,9080,9080,9080,9080,0
20240320,173800,195065730,9080,9080,9080,9080,0
20240320,173700,195065730,9080,9080,9080,9080,0
20240320,173600,195065730,9080,9080,9080,9080,0
20240320,173500,195065730,9080,9080,9080,9080,0
20240320,173400,195065730,9080,9080,9080,9080,0
20240320,173300,195065730,9080,9080,9080,9080,0
20240320,173200,195065730,9080,9080,9080,9080,0
20240320,173100,195065730,9080,9080,9080,9080,0
20240320,173000,195065730,9080,9080,9080,9080,0
20240320,172900,195065730,9080,9080,9080,9080,0
20240320,172800,195065730,9080,9080,9080,9080,0
20240320,172700,195065730,9080,9080,9080,9080,0
20240320,172600,195065730,9080,9080,9080,9080,208
20240320,172500,195065730,9080,9080,9080,9080,0
20240320,172400,195065730,9080,9080,9080,9080,0
20240320,172300,195065730,9080,9080,9080,9080,0
20240320,172200,195065730,9080,9080,9080,9080,0
20240320,172100,195065730,9080,9080,9080,9080,0
20240320,172000,195065730,9080,9080,9080,9080,0
20240320,171900,195065730,9080,9080,9080,9080,0
20240320,171800,195065730,9080,9080,9080,9080,0
20240320,171700,195065730,9080,9080,9080,9080,0
20240320,171600,195065730,9080,9080,9080,9080,0
20240320,171500,195065730,9080,9080,9080,9080,0
20240320,171400,195065730,9080,9080,9080,9080,0
20240320,171300,195065730,9080,9080,9080,9080,0
20240320,171200,195065730,9080,9080,9080,9080,0
20240320,171100,195065730,9080,9080,9080,9080,0
20240320,171000,195065730,9080,9080,9080,9080,0
20240320,170900,195065730,9080,9080,9080,9080,0
20240320,170800,195065730,9080,9080,9080,9080,0
20240320,170700,195065730,9080,9080,9080,9080,0
20240320,170600,195065730,9080,9080,9080,9080,0
20240320,170500,195065730,9080,9080,9080,9080,0
20240320,170400,195065730,9080,9080,9080,9080,0
20240320,170300,195065730,9080,9080,9080,9080,0
20240320,170200,195065730,9080,9080,9080,9080,0
20240320,170100,195065730,9080,9080,9080,9080,0
20240320,170000,195065730,9080,9080,9080,9080,0
20240320,165900,195065730,9080,9080,9080,9080,0
20240320,165800,195065730,9080,9080,9080,9080,0
20240320,165700,195065730,9080,9080,9080,9080,0
20240320,165600,195065730,9080,9080,9080,9080,208
20240320,165500,195065730,9080,9080,9080,9080,0
20240320,165400,195065730,9080,9080,9080,9080,0
20240320,165300,195065730,9080,9080,9080,9080,0
20240320,165200,195065730,9080,9080,9080,9080,0
20240320,165100,195065730,9080,9080,9080,9080,0
20240320,165000,195065730,9080,9080,9080,9080,0
20240320,164900,195065730,9080,9080,9080,9080,0
20240320,164800,195065730,9080,9080,9080,9080,0
20240320,164700,195065730,9080,9080,9080,9080,0
20240320,164600,195065730,9080,9080,9080,9080,0
20240320,164500,195065730,9080,9080,9080,9080,0
20240320,164400,195065730,9080,9080,9080,9080,0
20240320,164300,195065730,9080,9080,9080,9080,0
20240320,164200,195065730,9080,9080,9080,9080,0
20240320,164100,195065730,9080,9080,9080,9080,0
20240320,164000,195065730,9080,9080,9080,9080,0
20240320,163900,195065730,9080,9080,9080,9080,0
20240320,163800,195065730,9080,9080,9080,9080,0
20240320,163700,195065730,9080,9080,9080,9080,0
20240320,163600,195065730,9080,9080,9080,9080,0
20240320,163500,195065730,9080,9080,9080,9080,0
20240320,163400,195065730,9080,9080,9080,9080,0
20240320,163300,195065730,9080,9080,9080,9080,0
20240320,163200,195065730,9080,9080,9080,9080,0
20240320,163100,195065730,9080,9080,9080,9080,0
20240320,163000,195065730,9080,9080,9080,9080,0
20240320,162900,195065730,9080,9080,9080,9080,0
20240320,162800,195065730,9080,9080,9080,9080,0
20240320,162700,195065730,9080,9080,9080,9080,0
20240320,162600,195065730,9080,9080,9080,9080,208
20240320,162500,195065730,9080,9080,9080,9080,0
20240320,162400,195065730,9080,9080,9080,9080,0
20240320,162300,195065730,9080,9080,9080,9080,0
20240320,162200,195065730,9080,9080,9080,9080,0
20240320,162100,195065730,9080,9080,9080,9080,0
20240320,162000,195065730,9080,9080,9080,9080,0
20240320,161900,195065730,9080,9080,9080,9080,0
20240320,161800,195065730,9080,9080,9080,9080,0
20240320,161700,195065730,9080,9080,9080,9080,0
20240320,161600,195065730,9080,9080,9080,9080,0
20240320,161500,195065730,9080,9080,9080,9080,0
20240320,161400,195065730,9080,9080,9080,9080,0
20240320,161300,195065730,9080,9080,9080,9080,0
20240320,161200,195065730,9080,9080,9080,9080,0
20240320,161100,195065730,9080,9080,9080,9080,0
20240320,161000,195065730,9080,9080,9080,9080,0
20240320,160900,195065730,9080,9080,9080,9080,0
20240320,160800,195065730,9080,9080,9080,9080,0
20240320,160700,195065730,9080,9080,9080,9080,0
20240320,160600,195065730,9080,9080,9080,9080,0
20240320,160500,195065730,9080,9080,9080,9080,0
20240320,160400,195065730,9080,9080,9080,9080,0
20240320,160300,195065730,9080,9080,9080,9080,0
20240320,160200,195065730,9080,9080,9080,9080,0
20240320,160100,195065730,9080,9080,9080,9080,0
20240320,160000,195065730,9080,9080,9080,9080,0
20240320,155900,195065730,9080,9080,9080,9080,0
20240320,155800,195065730,9080,9080,9080,9080,0
20240320,155700,195065730,9080,9080,9080,9080,0
20240320,155600,195065730,9080,9080,9080,9080,208
20240320,155500,195065730,9080,9080,9080,9080,0
20240320,155400,195065730,9080,9080,9080,9080,0
20240320,155300,195065730,9080,9080,9080,9080,0
20240320,155200,195065730,9080,9080,9080,9080,0
20240320,155100,195065730,9080,9080,9080,9080,0
20240320,155000,195065730,9080,9080,9080,9080,0
20240320,154900,195065730,9080,9080,9080,9080,0
20240320,154800,195065730,9080,9080,9080,9080,0
20240320,154700,195065730,9080,9080,9080,9080,0
20240320,154600,195065730,9080,9080,9080,9080,0
20240320,154500,195065730,9080,9080,9080,9080,0
20240320,154400,195065730,9080,9080,9080,9080,0
20240320,154300,195065730,9080,9080,9080,9080,0
20240320,154200,195065730,9080,9080,9080,9080,0
20240320,154100,195065730,9080,9080,9080,9080,0
20240320,154000,195065730,9080,9080,9080,9080,0
20240320,153900,195065730,9080,9080,9080,9080,0
20240320,153800,195065730,9080,9080,9080,9080,0
20240320,153700,195065730,9080,9080,9080,9080,0
20240320,153600,195065730,9080,9080,9080,9080,0
20240320,153500,195065730,9080,9080,9080,9080,0
20240320,153400,195065730,9080,9080,9080,9080,0
20240320,153300,195065730,9080,9080,9080,9080,0
20240320,153200,195065730,9080,9080,9080,9080,0
20240320,153100,195065730,9080,9080,9080,9080,0
20240320,153000,195065730,9080,9080,9080,9080,208
20240320,152900,193177090,9080,9080,9080,9080,0
20240320,152800,193177090,9080,9080,9080,9080,0
20240320,152700,193177090,9080,9080,9080,9080,0
20240320,152600,193177090,9080,9080,9080,9080,0
20240320,152500,193177090,9080,9080,9080,9080,0
20240320,152400,193177090,9080,9080,9080,9080,0
20240320,152300,193177090,9080,9080,9080,9080,0
20240320,152200,193177090,9080,9080,9080,9080,0
20240320,152100,193177090,9080,9080,9080,9080,0
20240320,152000,193177090,9080,9080,9080,9080,0
20240320,151900,193177090,9080,9080,9080,9080,11
20240320,151800,193077210,9080,9080,9080,9080,0
20240320,151700,193077210,9080,9080,9080,9080,0
20240320,151600,193077210,9080,9080,9080,9080,6
20240320,151500,193022730,9080,9080,9080,9080,1
20240320,151400,193013650,9060,9060,9060,9060,0
20240320,151300,193013650,9060,9060,9060,9060,0
20240320,151200,193013650,9060,9060,9060,9060,6
20240320,151100,192959290,9050,9040,9050,9020,1652
20240320,151000,178034780,9040,9050,9050,9040,81
20240320,150900,177302530,9050,9050,9050,9050,1724
20240320,150800,161700330,9040,9050,9050,9040,4
20240320,150700,161664150,9050,9050,9050,9050,642
20240320,150600,155854050,9050,9100,9100,9050,3033
20240320,150500,128357410,9100,9100,9100,9100,5
20240320,150400,128311910,9100,9100,9100,9100,0
20240320,150300,128311910,9100,9100,9100,9100,0
20240320,150200,128311910,9100,9100,9100,9100,0
20240320,150100,128311910,9100,9100,9100,9100,0
20240320,150000,128311910,9100,9100,9100,9100,0
20240320,145900,128311910,9100,9100,9100,9100,0
20240320,145800,128311910,9100,9100,9100,9100,0
20240320,145700,128311910,9100,9100,9100,9100,0
20240320,145600,128311910,9100,9090,9100,9090,112
20240320,145500,127293810,9100,9100,9100,9100,50
20240320,145400,126838810,9100,9100,9100,9100,30
20240320,145300,126565810,9100,9090,9100,9090,100
20240320,145200,125656100,9090,9090,9090,9090,0
20240320,145100,125656100,9090,9090,9090,9090,0
20240320,145000,125656100,9090,9090,9090,9090,1
20240320,144900,125647010,9090,9090,9090,9090,0
20240320,144800,125647010,9090,9090,9090,9090,0
20240320,144700,125647010,9090,9090,9090,9090,1
20240320,144600,125637920,9080,9090,9090,9080,255
20240320,144500,123321170,9090,9090,9090,9090,0
20240320,144400,123321170,9090,9090,9090,9090,0
20240320,144300,123321170,9090,9090,9090,9090,0
20240320,144200,123321170,9090,9090,9090,9090,0
20240320,144100,123321170,9090,9090,9090,9090,440
20240320,144000,119321570,9090,9090,9090,9090,1
20240320,143900,119312480,9080,9080,9080,9080,0
20240320,143800,119312480,9080,9080,9080,9080,191
20240320,143700,117578200,9080,9080,9080,9080,0
20240320,143600,117578200,9080,9080,9080,9080,2
20240320,143500,117560040,9080,9080,9080,9080,0
20240320,143400,117560040,9080,9080,9080,9080,2
20240320,143300,117541880,9080,9080,9080,9080,0
20240320,143200,117541880,9080,9080,9080,9080,0
20240320,143100,117541880,9080,9080,9080,9080,0
20240320,143000,117541880,9080,9080,9080,9080,0
20240320,142900,117541880,9080,9080,9080,9080,0
20240320,142800,117541880,9080,9080,9080,9080,0
20240320,142700,117541880,9080,9080,9080,9080,37
20240320,142600,117205920,9090,9090,9090,9090,2
20240320,142500,117187740,9090,9090,9090,9090,1
20240320,142400,117178650,9090,9080,9090,9080,33
20240320,142300,116878930,9070,9070,9070,9070,0
20240320,142200,116878930,9070,9070,9070,9070,76
20240320,142100,116189610,9090,9090,9090,9090,0
20240320,142000,116189610,9090,9090,9090,9090,0
20240320,141900,116189610,9090,9090,9090,9090,0
20240320,141800,116189610,9090,9090,9090,9090,10
20240320,141700,116098710,9090,9090,9090,9090,0
20240320,141600,116098710,9090,9090,9090,9090,0
20240320,141500,116098710,9090,9090,9090,9090,0
20240320,141400,116098710,9090,9090,9090,9090,0
20240320,141300,116098710,9090,9090,9090,9090,0
20240320,141200,116098710,9090,9090,9090,9090,0
20240320,141100,116098710,9090,9090,9090,9090,110
20240320,141000,115098810,9090,9090,9090,9090,0
20240320,140900,115098810,9090,9080,9090,9080,79
20240320,140800,114381190,9080,9080,9080,9080,0
20240320,140700,114381190,9080,9080,9080,9080,20
20240320,140600,114199590,9070,9070,9070,9070,0
20240320,140500,114199590,9070,9070,9070,9070,1
20240320,140400,114190520,9070,9070,9070,9070,1
20240320,140300,114181450,9070,9060,9070,9060,267
20240320,140200,111762120,9060,9060,9060,9060,0
20240320,140100,111762120,9060,9060,9060,9060,0
20240320,140000,111762120,9060,9060,9060,9060,0
20240320,135900,111762120,9060,9060,9060,9060,2
20240320,135800,111744000,9060,9060,9060,9060,100
20240320,135700,110838000,9050,9050,9050,9050,0
20240320,135600,110838000,9050,9060,9060,9050,20
20240320,135500,110656900,9060,9050,9060,9050,17
20240320,135400,110502890,9050,9050,9050,9050,3
20240320,135300,110475740,9050,9050,9050,9050,0
20240320,135200,110475740,9050,9050,9050,9050,0
20240320,135100,110475740,9050,9050,9050,9050,8
20240320,135000,110403340,9040,9040,9040,9040,0
20240320,134900,110403340,9040,9040,9040,9040,0
20240320,134800,110403340,9040,9040,9040,9040,0
20240320,134700,110403340,9040,9040,9040,9040,0
20240320,134600,110403340,9040,9040,9040,9040,0
20240320,134500,110403340,9040,9040,9040,9040,10
20240320,134400,110312940,9040,9040,9040,9040,200
20240320,134300,108504940,9040,9040,9040,9040,16
20240320,134200,108360300,9040,9060,9060,9040,50
20240320,134100,107907440,9060,9060,9060,9060,0
20240320,134000,107907440,9060,9060,9060,9060,100
20240320,133900,107001440,9070,9070,9070,9070,0
20240320,133800,107001440,9070,9070,9070,9070,0
20240320,133700,107001440,9070,9070,9070,9070,0
20240320,133600,107001440,9070,9070,9070,9070,0
20240320,133500,107001440,9070,9070,9070,9070,0
20240320,133400,107001440,9070,9070,9070,9070,0
20240320,133300,107001440,9070,9070,9070,9070,0
20240320,133200,107001440,9070,9070,9070,9070,0
20240320,133100,107001440,9070,9070,9070,9070,0
20240320,133000,107001440,9070,9070,9070,9070,50
20240320,132900,106547940,9070,9070,9070,9070,0
20240320,132800,106547940,9070,9070,9070,9070,12
20240320,132700,106439100,9070,9070,9070,9070,0
20240320,132600,106439100,9070,9070,9070,9070,0
20240320,132500,106439100,9070,9060,9070,9060,3
20240320,132400,106411910,9070,9070,9070,9070,0
20240320,132300,106411910,9070,9070,9070,9070,0
20240320,132200,106411910,9070,9070,9070,9070,0
20240320,132100,106411910,9070,9070,9070,9070,0
20240320,132000,106411910,9070,9070,9070,9070,0
20240320,131900,106411910,9070,9070,9070,9070,0
20240320,131800,106411910,9070,9070,9070,9070,0
20240320,131700,106411910,9070,9070,9070,9070,2
20240320,131600,106393770,9070,9070,9070,9070,1
20240320,131500,106384700,9070,9070,9070,9070,0
20240320,131400,106384700,9070,9070,9070,9070,0
20240320,131300,106384700,9070,9070,9070,9070,0
20240320,131200,106384700,9070,9070,9070,9070,0
20240320,131100,106384700,9070,9070,9070,9070,0
20240320,131000,106384700,9070,9070,9070,9070,0
20240320,130900,106384700,9070,9070,9070,9070,0
20240320,130800,106384700,9070,9070,9070,9070,10
20240320,130700,106294000,9080,9080,9080,9080,0
20240320,130600,106294000,9080,9080,9080,9080,0
20240320,130500,106294000,9080,9080,9080,9080,0
20240320,130400,106294000,9080,9070,9080,9070,2
20240320,130300,106275850,9040,9070,9070,9040,301
20240320,130200,103553760,9070,9070,9070,9070,73
20240320,130100,102891650,9070,9070,9070,9070,65
20240320,130000,102302100,9070,9070,9070,9070,0
20240320,125900,102302100,9070,9070,9070,9070,17
20240320,125800,102147910,9070,9070,9070,9070,0
20240320,125700,102147910,9070,9070,9070,9070,0
20240320,125600,102147910,9070,9070,9070,9070,0
20240320,125500,102147910,9070,9070,9070,9070,0
20240320,125400,102147910,9070,9070,9070,9070,0
20240320,125300,102147910,9070,9070,9070,9070,0
20240320,125200,102147910,9070,9070,9070,9070,0
20240320,125100,102147910,9070,9070,9070,9070,0
20240320,125000,102147910,9070,9070,9070,9070,0
20240320,124900,102147910,9070,9070,9070,9070,0
20240320,124800,102147910,9070,9070,9070,9070,13
20240320,124700,102030000,9080,9080,9080,9080,0
20240320,124600,102030000,9080,9080,9080,9080,0
20240320,124500,102030000,9080,9080,9080,9080,0
20240320,124400,102030000,9080,9080,9080,9080,0
20240320,124300,102030000,9080,9080,9080,9080,0
20240320,124200,102030000,9080,9080,9080,9080,0
20240320,124100,102030000,9080,9080,9080,9080,0
20240320,124000,102030000,9080,9080,9080,9080,0
20240320,123900,102030000,9080,9080,9080,9080,0
20240320,123800,102030000,9080,9080,9080,9080,0
20240320,123700,102030000,9080,9080,9080,9080,0
20240320,123600,102030000,9080,9080,9080,9080,3
20240320,123500,102002760,9070,9070,9070,9070,0
20240320,123400,102002760,9070,9070,9070,9070,2
20240320,123300,101984620,9060,9060,9060,9060,21
20240320,123200,101794360,9060,9060,9060,9060,1
20240320,123100,101785300,9040,9050,9050,9040,116
20240320,123000,100735590,9070,9070,9070,9070,0
20240320,122900,100735590,9070,9070,9070,9070,0
20240320,122800,100735590,9070,9070,9070,9070,1
20240320,122700,100726520,9040,9050,9050,9040,39
20240320,122600,100373750,9050,9050,9050,9050,0
20240320,122500,100373750,9050,9050,9050,9050,279
20240320,122400,97848800,9050,9060,9060,9050,873
20240320,122300,89945940,9070,9070,9070,9070,139
20240320,122200,88685210,9070,9070,9070,9070,0
20240320,122100,88685210,9070,9070,9070,9070,0
20240320,122000,88685210,9070,9070,9070,9070,0
20240320,121900,88685210,9070,9070,9070,9070,748
20240320,121800,81900850,9080,9080,9080,9080,0
20240320,121700,81900850,9080,9080,9080,9080,500
20240320,121600,77360850,9080,9080,9080,9080,0
20240320,121500,77360850,9080,9080,9080,9080,0
20240320,121400,77360850,9080,9080,9080,9080,0
20240320,121300,77360850,9080,9080,9080,9080,0
20240320,121200,77360850,9080,9080,9080,9080,0
20240320,121100,77360850,9080,9080,9080,9080,0
20240320,121000,77360850,9080,9080,9080,9080,0
20240320,120900,77360850,9080,9080,9080,9080,0
20240320,120800,77360850,9080,9080,9080,9080,1
20240320,120700,77351770,9090,9090,9090,9090,16
20240320,120600,77206330,9080,9080,9080,9080,0
20240320,120500,77206330,9080,9080,9080,9080,0
20240320,120400,77206330,9080,9080,9080,9080,17
20240320,120300,77051970,9080,9080,9080,9080,0
20240320,120200,77051970,9080,9080,9080,9080,0
20240320,120100,77051970,9080,9080,9080,9080,0
20240320,120000,77051970,9080,9080,9080,9080,3
20240320,115900,77024730,9080,9080,9080,9080,5
20240320,115800,76979330,9080,9080,9080,9080,0
20240320,115700,76979330,9080,9080,9080,9080,100
20240320,115600,76071330,9080,9080,9080,9080,0
20240320,115500,76071330,9080,9080,9080,9080,1
20240320,115400,76062250,9080,9080,9080,9080,50
20240320,115300,75608250,9080,9080,9080,9080,142
20240320,115200,74318890,9070,9070,9070,9070,59
20240320,115100,73783760,9070,9070,9070,9070,0
20240320,115000,73783760,9070,9070,9070,9070,0
20240320,114900,73783760,9070,9070,9070,9070,50
20240320,114800,73330260,9080,9080,9080,9080,0
20240320,114700,73330260,9080,9080,9080,9080,0
20240320,114600,73330260,9080,9080,9080,9080,0
20240320,114500,73330260,9080,9080,9080,9080,10
20240320,114400,73239460,9080,9080,9080,9080,0
20240320,114300,73239460,9080,9080,9080,9080,2
20240320,114200,73221300,9080,9080,9080,9080,1
20240320,114100,73212220,9070,9070,9070,9070,0
20240320,114000,73212220,9070,9070,9070,9070,528
20240320,113900,68423260,9070,9070,9070,9070,0
20240320,113800,68423260,9070,9070,9070,9070,0
20240320,113700,68423260,9070,9070,9070,9070,82
20240320,113600,67679520,9070,9070,9070,9070,0
20240320,113500,67679520,9070,9070,9070,9070,30
20240320,113400,67407420,9060,9060,9060,9060,0
20240320,113300,67407420,9060,9060,9060,9060,0
20240320,113200,67407420,9060,9060,9060,9060,0
20240320,113100,67407420,9060,9060,9060,9060,0
20240320,113000,67407420,9060,9060,9060,9060,2
20240320,112900,67389300,9060,9060,9060,9060,15
20240320,112800,67253400,9060,9060,9060,9060,123
20240320,112700,66139020,9060,9060,9060,9060,0
20240320,112600,66139020,9060,9060,9060,9060,0
20240320,112500,66139020,9060,9060,9060,9060,0
20240320,112400,66139020,9060,9070,9070,9060,7
20240320,112300,66075580,9060,9060,9060,9060,0
20240320,112200,66075580,9060,9060,9060,9060,15
20240320,112100,65939680,9060,9060,9060,9060,0
20240320,112000,65939680,9060,9060,9060,9060,5
20240320,111900,65894380,9060,9060,9060,9060,0
20240320,111800,65894380,9060,9060,9060,9060,0
20240320,111700,65894380,9060,9060,9060,9060,0
20240320,111600,65894380,9060,9060,9060,9060,0
20240320,111500,65894380,9060,9060,9060,9060,0
20240320,111400,65894380,9060,9060,9060,9060,0
20240320,111300,65894380,9060,9060,9060,9060,0
20240320,111200,65894380,9060,9060,9060,9060,0
20240320,111100,65894380,9060,9060,9060,9060,0
20240320,111000,65894380,9060,9060,9060,9060,0
20240320,110900,65894380,9060,9060,9060,9060,2
20240320,110800,65876260,9060,9060,9060,9060,10
20240320,110700,65785660,9060,9060,9060,9060,0
20240320,110600,65785660,9060,9060,9060,9060,3
20240320,110500,65758480,9060,9060,9060,9060,0
20240320,110400,65758480,9060,9060,9060,9060,0
20240320,110300,65758480,9060,9060,9060,9060,0
20240320,110200,65758480,9060,9060,9060,9060,0
20240320,110100,65758480,9060,9060,9060,9060,11
20240320,110000,65658820,9060,9060,9060,9060,0
20240320,105900,65658820,9060,9060,9060,9060,0
20240320,105800,65658820,9060,9060,9060,9060,0
20240320,105700,65658820,9060,9060,9060,9060,0
20240320,105600,65658820,9060,9060,9060,9060,0
20240320,105500,65658820,9060,9060,9060,9060,32
20240320,105400,65368900,9060,9060,9060,9060,100
20240320,105300,64462900,9060,9060,9060,9060,130
20240320,105200,63285100,9070,9070,9070,9070,0
20240320,105100,63285100,9070,9070,9070,9070,0
20240320,105000,63285100,9070,9070,9070,9070,0
20240320,104900,63285100,9070,9070,9070,9070,0
20240320,104800,63285100,9070,9060,9070,9060,36
20240320,104700,62958640,9060,9060,9060,9060,0
20240320,104600,62958640,9060,9060,9060,9060,0
20240320,104500,62958640,9060,9060,9060,9060,0
20240320,104400,62958640,9060,9060,9060,9060,6
20240320,104300,62904280,9070,9070,9070,9070,0
20240320,104200,62904280,9070,9070,9070,9070,14
20240320,104100,62777300,9070,9070,9070,9070,132
20240320,104000,61580060,9070,9070,9070,9070,0
20240320,103900,61580060,9070,9070,9070,9070,0
20240320,103800,61580060,9070,9070,9070,9070,6
20240320,103700,61525640,9080,9080,9080,9080,0
20240320,103600,61525640,9080,9080,9080,9080,0
20240320,103500,61525640,9080,9080,9080,9080,0
20240320,103400,61525640,9080,9070,9080,9070,39
20240320,103300,61171580,9070,9070,9070,9070,0
20240320,103200,61171580,9070,9070,9070,9070,0
20240320,103100,61171580,9070,9070,9070,9070,0
20240320,103000,61171580,9070,9070,9070,9070,17
20240320,102900,61017390,9070,9070,9070,9070,206
20240320,102800,59148970,9070,9070,9070,9070,0
20240320,102700,59148970,9070,9070,9070,9070,0
20240320,102600,59148970,9070,9070,9070,9070,6
20240320,102500,59094550,9070,9070,9070,9070,0
20240320,102400,59094550,9070,9070,9070,9070,0
20240320,102300,59094550,9070,9070,9070,9070,0
20240320,102200,59094550,9070,9070,9070,9070,6
20240320,102100,59040130,9070,9070,9070,9070,0
20240320,102000,59040130,9070,9070,9070,9070,0
20240320,101900,59040130,9070,9070,9070,9070,3
20240320,101800,59012920,9070,9070,9070,9070,0
20240320,101700,59012920,9070,9070,9070,9070,0
20240320,101600,59012920,9070,9070,9070,9070,0
20240320,101500,59012920,9070,9070,9070,9070,0
20240320,101400,59012920,9070,9070,9070,9070,50
20240320,101300,58559420,9060,9060,9060,9060,3
20240320,101200,58532240,9060,9070,9070,9060,5
20240320,101100,58486920,9070,9070,9070,9070,1
20240320,101000,58477850,9070,9070,9070,9070,83
20240320,100900,57725040,9070,9070,9070,9070,6
20240320,100800,57670620,9080,9080,9080,9080,0
20240320,100700,57670620,9080,9080,9080,9080,0
20240320,100600,57670620,9080,9080,9080,9080,0
20240320,100500,57670620,9080,9080,9080,9080,32
20240320,100400,57380060,9090,9090,9090,9090,0
20240320,100300,57380060,9090,9090,9090,9090,0
20240320,100200,57380060,9090,9090,9090,9090,0
20240320,100100,57380060,9090,9090,9090,9090,0
20240320,100000,57380060,9090,9090,9090,9090,0
20240320,095900,57380060,9090,9090,9090,9090,4
20240320,095800,57343700,9080,9080,9080,9080,2
20240320,095700,57325540,9090,9080,9090,9080,521
20240320,095600,52594810,9080,9100,9100,9070,290
20240320,095500,49958440,9100,9090,9100,9090,57
20240320,095400,49439840,9100,9100,9100,9100,0
20240320,095300,49439840,9100,9100,9100,9100,0
20240320,095200,49439840,9100,9090,9100,9080,212
20240320,095100,47512840,9090,9090,9090,9090,49
20240320,095000,47067430,9090,9090,9090,9090,0
20240320,094900,47067430,9090,9090,9100,9090,199
20240320,094800,45258450,9080,9080,9080,9080,3
20240320,094700,45231210,9080,9080,9080,9080,9
20240320,094600,45149490,9090,9060,9090,9060,165
20240320,094500,43653270,9060,9050,9060,9050,4
20240320,094400,43617060,9050,9050,9050,9050,0
20240320,094300,43617060,9050,9050,9050,9050,0
20240320,094200,43617060,9050,9060,9060,9050,270
20240320,094100,41170870,9050,9040,9050,9040,55
20240320,094000,40673640,9030,9030,9030,9030,3
20240320,093900,40646550,9030,9030,9030,9030,0
20240320,093800,40646550,9030,9030,9030,9030,174
20240320,093700,39075330,9030,9030,9030,9030,111
20240320,093600,38073000,9030,9030,9030,9030,116
20240320,093500,37025520,9040,9040,9040,9040,11
20240320,093400,36926080,9050,9050,9050,9050,0
20240320,093300,36926080,9050,9050,9050,9050,47
20240320,093200,36500730,9060,9060,9060,9060,57
20240320,093100,35984310,9060,9060,9060,9060,1
20240320,093000,35975250,9060,9050,9060,9050,143
20240320,092900,34680200,9040,9040,9040,9040,7
20240320,092800,34616920,9040,9030,9040,9030,51
20240320,092700,34155910,9030,9030,9030,9030,93
20240320,092600,33316120,9030,9030,9030,9030,3
20240320,092500,33289030,9030,9030,9030,9030,0
20240320,092400,33289030,9030,9040,9040,9030,21
20240320,092300,33099290,9020,9020,9020,9020,0
20240320,092200,33099290,9020,9020,9020,9020,95
20240320,092100,32242390,9030,9010,9040,9000,259
20240320,092000,29910550,9040,9050,9050,9030,15
20240320,091900,29774970,9040,9040,9060,9040,28
20240320,091800,29521830,9030,9000,9040,9000,86
20240320,091700,28747670,9020,9020,9040,9000,147
20240320,091600,27423670,9050,9050,9050,9050,0
20240320,091500,27423670,9050,9020,9060,9020,682
20240320,091400,21253230,9020,9060,9060,9000,2019
20240320,091300,3065350,9050,9060,9070,9050,50
20240320,091200,2612040,9060,9060,9060,9060,0
20240320,091100,2612040,9060,9060,9060,9060,3
20240320,091000,2584860,9070,9070,9070,9070,1
20240320,090900,2575790,9070,9070,9070,9070,2
20240320,090800,2557650,9070,9070,9070,9070,5
20240320,090700,2512300,9070,9070,9070,9070,0
20240320,090600,2512300,9070,9070,9070,9070,1
20240320,090500,2503230,9040,9060,9060,9040,6
20240320,090400,2448890,9070,9060,9070,9040,86
20240320,090300,1669950,9060,9070,9070,9060,27
20240320,090200,1425320,9060,9070,9070,9060,8
20240320,090100,1352770,9070,9080,9080,9070,119
20240320,090000,272400,9080,9080,9080,9080,30