stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192900,230564090,9130,9130,9130,9130,48
20240306,192800,230564090,9130,9130,9130,9130,0
20240306,192700,230564090,9130,9130,9130,9130,0
20240306,192600,230564090,9130,9130,9130,9130,0
20240306,192500,230564090,9130,9130,9130,9130,0
20240306,192400,230564090,9130,9130,9130,9130,0
20240306,192300,230564090,9130,9130,9130,9130,0
20240306,192200,230564090,9130,9130,9130,9130,0
20240306,192100,230564090,9130,9130,9130,9130,0
20240306,192000,230564090,9130,9130,9130,9130,0
20240306,191900,230564090,9130,9130,9130,9130,0
20240306,191800,230564090,9130,9130,9130,9130,0
20240306,191700,230564090,9130,9130,9130,9130,0
20240306,191600,230564090,9130,9130,9130,9130,0
20240306,191500,230564090,9130,9130,9130,9130,0
20240306,191400,230564090,9130,9130,9130,9130,0
20240306,191300,230564090,9130,9130,9130,9130,0
20240306,191200,230564090,9130,9130,9130,9130,0
20240306,191100,230564090,9130,9130,9130,9130,0
20240306,191000,230564090,9130,9130,9130,9130,0
20240306,190900,230564090,9130,9130,9130,9130,0
20240306,190800,230564090,9130,9130,9130,9130,0
20240306,190700,230564090,9130,9130,9130,9130,0
20240306,190600,230564090,9130,9130,9130,9130,0
20240306,190500,230564090,9130,9130,9130,9130,0
20240306,190400,230564090,9130,9130,9130,9130,0
20240306,190300,230564090,9130,9130,9130,9130,0
20240306,190200,230564090,9130,9130,9130,9130,0
20240306,190100,230564090,9130,9130,9130,9130,0
20240306,190000,230564090,9130,9130,9130,9130,0
20240306,185900,230564090,9130,9130,9130,9130,48
20240306,185800,230564090,9130,9130,9130,9130,0
20240306,185700,230564090,9130,9130,9130,9130,0
20240306,185600,230564090,9130,9130,9130,9130,0
20240306,185500,230564090,9130,9130,9130,9130,0
20240306,185400,230564090,9130,9130,9130,9130,0
20240306,185300,230564090,9130,9130,9130,9130,0
20240306,185200,230564090,9130,9130,9130,9130,0
20240306,185100,230564090,9130,9130,9130,9130,0
20240306,185000,230564090,9130,9130,9130,9130,0
20240306,184900,230564090,9130,9130,9130,9130,0
20240306,184800,230564090,9130,9130,9130,9130,0
20240306,184700,230564090,9130,9130,9130,9130,0
20240306,184600,230564090,9130,9130,9130,9130,0
20240306,184500,230564090,9130,9130,9130,9130,0
20240306,184400,230564090,9130,9130,9130,9130,0
20240306,184300,230564090,9130,9130,9130,9130,0
20240306,184200,230564090,9130,9130,9130,9130,0
20240306,184100,230564090,9130,9130,9130,9130,0
20240306,184000,230564090,9130,9130,9130,9130,0
20240306,183900,230564090,9130,9130,9130,9130,0
20240306,183800,230564090,9130,9130,9130,9130,0
20240306,183700,230564090,9130,9130,9130,9130,0
20240306,183600,230564090,9130,9130,9130,9130,0
20240306,183500,230564090,9130,9130,9130,9130,0
20240306,183400,230564090,9130,9130,9130,9130,0
20240306,183300,230564090,9130,9130,9130,9130,0
20240306,183200,230564090,9130,9130,9130,9130,0
20240306,183100,230564090,9130,9130,9130,9130,0
20240306,183000,230564090,9130,9130,9130,9130,0
20240306,182900,230564090,9130,9130,9130,9130,48
20240306,182800,230564090,9130,9130,9130,9130,0
20240306,182700,230564090,9130,9130,9130,9130,0
20240306,182600,230564090,9130,9130,9130,9130,0
20240306,182500,230564090,9130,9130,9130,9130,0
20240306,182400,230564090,9130,9130,9130,9130,0
20240306,182300,230564090,9130,9130,9130,9130,0
20240306,182200,230564090,9130,9130,9130,9130,0
20240306,182100,230564090,9130,9130,9130,9130,0
20240306,182000,230564090,9130,9130,9130,9130,0
20240306,181900,230564090,9130,9130,9130,9130,0
20240306,181800,230564090,9130,9130,9130,9130,0
20240306,181700,230564090,9130,9130,9130,9130,0
20240306,181600,230564090,9130,9130,9130,9130,0
20240306,181500,230564090,9130,9130,9130,9130,0
20240306,181400,230564090,9130,9130,9130,9130,0
20240306,181300,230564090,9130,9130,9130,9130,0
20240306,181200,230564090,9130,9130,9130,9130,0
20240306,181100,230564090,9130,9130,9130,9130,0
20240306,181000,230564090,9130,9130,9130,9130,0
20240306,180900,230564090,9130,9130,9130,9130,0
20240306,180800,230564090,9130,9130,9130,9130,0
20240306,180700,230564090,9130,9130,9130,9130,0
20240306,180600,230564090,9130,9130,9130,9130,0
20240306,180500,230564090,9130,9130,9130,9130,0
20240306,180400,230564090,9130,9130,9130,9130,0
20240306,180300,230564090,9130,9130,9130,9130,0
20240306,180200,230564090,9130,9130,9130,9130,0
20240306,180100,230564090,9130,9130,9130,9130,0
20240306,180000,230564090,9130,9130,9130,9130,0
20240306,175900,230564090,9130,9130,9130,9130,48
20240306,175800,230564090,9130,9130,9130,9130,0
20240306,175700,230564090,9130,9130,9130,9130,0
20240306,175600,230564090,9130,9130,9130,9130,0
20240306,175500,230564090,9130,9130,9130,9130,0
20240306,175400,230564090,9130,9130,9130,9130,0
20240306,175300,230564090,9130,9130,9130,9130,0
20240306,175200,230564090,9130,9130,9130,9130,0
20240306,175100,230564090,9130,9130,9130,9130,0
20240306,175000,230564090,9130,9130,9130,9130,0
20240306,174900,230564090,9130,9130,9130,9130,0
20240306,174800,230564090,9130,9130,9130,9130,0
20240306,174700,230564090,9130,9130,9130,9130,0
20240306,174600,230564090,9130,9130,9130,9130,0
20240306,174500,230564090,9130,9130,9130,9130,0
20240306,174400,230564090,9130,9130,9130,9130,0
20240306,174300,230564090,9130,9130,9130,9130,0
20240306,174200,230564090,9130,9130,9130,9130,0
20240306,174100,230564090,9130,9130,9130,9130,0
20240306,174000,230564090,9130,9130,9130,9130,0
20240306,173900,230564090,9130,9130,9130,9130,0
20240306,173800,230564090,9130,9130,9130,9130,0
20240306,173700,230564090,9130,9130,9130,9130,0
20240306,173600,230564090,9130,9130,9130,9130,0
20240306,173500,230564090,9130,9130,9130,9130,0
20240306,173400,230564090,9130,9130,9130,9130,0
20240306,173300,230564090,9130,9130,9130,9130,0
20240306,173200,230564090,9130,9130,9130,9130,0
20240306,173100,230564090,9130,9130,9130,9130,0
20240306,173000,230564090,9130,9130,9130,9130,0
20240306,172900,230564090,9130,9130,9130,9130,48
20240306,172800,230564090,9130,9130,9130,9130,0
20240306,172700,230564090,9130,9130,9130,9130,0
20240306,172600,230564090,9130,9130,9130,9130,0
20240306,172500,230564090,9130,9130,9130,9130,0
20240306,172400,230564090,9130,9130,9130,9130,0
20240306,172300,230564090,9130,9130,9130,9130,0
20240306,172200,230564090,9130,9130,9130,9130,0
20240306,172100,230564090,9130,9130,9130,9130,0
20240306,172000,230564090,9130,9130,9130,9130,0
20240306,171900,230564090,9130,9130,9130,9130,0
20240306,171800,230564090,9130,9130,9130,9130,0
20240306,171700,230564090,9130,9130,9130,9130,0
20240306,171600,230564090,9130,9130,9130,9130,0
20240306,171500,230564090,9130,9130,9130,9130,0
20240306,171400,230564090,9130,9130,9130,9130,0
20240306,171300,230564090,9130,9130,9130,9130,0
20240306,171200,230564090,9130,9130,9130,9130,0
20240306,171100,230564090,9130,9130,9130,9130,0
20240306,171000,230564090,9130,9130,9130,9130,0
20240306,170900,230564090,9130,9130,9130,9130,0
20240306,170800,230564090,9130,9130,9130,9130,0
20240306,170700,230564090,9130,9130,9130,9130,0
20240306,170600,230564090,9130,9130,9130,9130,0
20240306,170500,230564090,9130,9130,9130,9130,0
20240306,170400,230564090,9130,9130,9130,9130,0
20240306,170300,230564090,9130,9130,9130,9130,0
20240306,170200,230564090,9130,9130,9130,9130,0
20240306,170100,230564090,9130,9130,9130,9130,0
20240306,170000,230564090,9130,9130,9130,9130,0
20240306,165900,230564090,9130,9130,9130,9130,48
20240306,165800,230564090,9130,9130,9130,9130,0
20240306,165700,230564090,9130,9130,9130,9130,0
20240306,165600,230564090,9130,9130,9130,9130,0
20240306,165500,230564090,9130,9130,9130,9130,0
20240306,165400,230564090,9130,9130,9130,9130,0
20240306,165300,230564090,9130,9130,9130,9130,0
20240306,165200,230564090,9130,9130,9130,9130,0
20240306,165100,230564090,9130,9130,9130,9130,0
20240306,165000,230564090,9130,9130,9130,9130,0
20240306,164900,230564090,9130,9130,9130,9130,0
20240306,164800,230564090,9130,9130,9130,9130,0
20240306,164700,230564090,9130,9130,9130,9130,0
20240306,164600,230564090,9130,9130,9130,9130,0
20240306,164500,230564090,9130,9130,9130,9130,0
20240306,164400,230564090,9130,9130,9130,9130,0
20240306,164300,230564090,9130,9130,9130,9130,0
20240306,164200,230564090,9130,9130,9130,9130,0
20240306,164100,230564090,9130,9130,9130,9130,0
20240306,164000,230564090,9130,9130,9130,9130,0
20240306,163900,230564090,9130,9130,9130,9130,0
20240306,163800,230564090,9130,9130,9130,9130,0
20240306,163700,230564090,9130,9130,9130,9130,0
20240306,163600,230564090,9130,9130,9130,9130,0
20240306,163500,230564090,9130,9130,9130,9130,0
20240306,163400,230564090,9130,9130,9130,9130,0
20240306,163300,230564090,9130,9130,9130,9130,0
20240306,163200,230564090,9130,9130,9130,9130,0
20240306,163100,230564090,9130,9130,9130,9130,0
20240306,163000,230564090,9130,9130,9130,9130,0
20240306,162900,230564090,9130,9130,9130,9130,48
20240306,162800,230564090,9130,9130,9130,9130,0
20240306,162700,230564090,9130,9130,9130,9130,0
20240306,162600,230564090,9130,9130,9130,9130,0
20240306,162500,230564090,9130,9130,9130,9130,0
20240306,162400,230564090,9130,9130,9130,9130,0
20240306,162300,230564090,9130,9130,9130,9130,0
20240306,162200,230564090,9130,9130,9130,9130,0
20240306,162100,230564090,9130,9130,9130,9130,0
20240306,162000,230564090,9130,9130,9130,9130,0
20240306,161900,230564090,9130,9130,9130,9130,0
20240306,161800,230564090,9130,9130,9130,9130,0
20240306,161700,230564090,9130,9130,9130,9130,0
20240306,161600,230564090,9130,9130,9130,9130,0
20240306,161500,230564090,9130,9130,9130,9130,0
20240306,161400,230564090,9130,9130,9130,9130,0
20240306,161300,230564090,9130,9130,9130,9130,0
20240306,161200,230564090,9130,9130,9130,9130,0
20240306,161100,230564090,9130,9130,9130,9130,0
20240306,161000,230564090,9130,9130,9130,9130,0
20240306,160900,230564090,9130,9130,9130,9130,0
20240306,160800,230564090,9130,9130,9130,9130,0
20240306,160700,230564090,9130,9130,9130,9130,0
20240306,160600,230564090,9130,9130,9130,9130,0
20240306,160500,230564090,9130,9130,9130,9130,0
20240306,160400,230564090,9130,9130,9130,9130,0
20240306,160300,230564090,9130,9130,9130,9130,0
20240306,160200,230564090,9130,9130,9130,9130,0
20240306,160100,230564090,9130,9130,9130,9130,0
20240306,160000,230564090,9130,9130,9130,9130,0
20240306,155900,230564090,9130,9130,9130,9130,48
20240306,155800,230564090,9130,9130,9130,9130,0
20240306,155700,230564090,9130,9130,9130,9130,0
20240306,155600,230564090,9130,9130,9130,9130,0
20240306,155500,230564090,9130,9130,9130,9130,0
20240306,155400,230564090,9130,9130,9130,9130,0
20240306,155300,230564090,9130,9130,9130,9130,0
20240306,155200,230564090,9130,9130,9130,9130,0
20240306,155100,230564090,9130,9130,9130,9130,0
20240306,155000,230564090,9130,9130,9130,9130,0
20240306,154900,230564090,9130,9130,9130,9130,0
20240306,154800,230564090,9130,9130,9130,9130,0
20240306,154700,230564090,9130,9130,9130,9130,0
20240306,154600,230564090,9130,9130,9130,9130,0
20240306,154500,230564090,9130,9130,9130,9130,0
20240306,154400,230564090,9130,9130,9130,9130,0
20240306,154300,230564090,9130,9130,9130,9130,0
20240306,154200,230564090,9130,9130,9130,9130,0
20240306,154100,230564090,9130,9130,9130,9130,0
20240306,154000,230564090,9130,9130,9130,9130,0
20240306,153900,230564090,9130,9130,9130,9130,0
20240306,153800,230564090,9130,9130,9130,9130,0
20240306,153700,230564090,9130,9130,9130,9130,0
20240306,153600,230564090,9130,9130,9130,9130,0
20240306,153500,230564090,9130,9130,9130,9130,0
20240306,153400,230564090,9130,9130,9130,9130,0
20240306,153300,230564090,9130,9130,9130,9130,0
20240306,153200,230564090,9130,9130,9130,9130,0
20240306,153100,230564090,9130,9130,9130,9130,0
20240306,153000,230564090,9130,9130,9130,9130,48
20240306,152900,230125850,9160,9160,9160,9160,0
20240306,152800,230125850,9160,9160,9160,9160,0
20240306,152700,230125850,9160,9160,9160,9160,0
20240306,152600,230125850,9160,9160,9160,9160,0
20240306,152500,230125850,9160,9160,9160,9160,0
20240306,152400,230125850,9160,9160,9160,9160,0
20240306,152300,230125850,9160,9160,9160,9160,0
20240306,152200,230125850,9160,9160,9160,9160,0
20240306,152100,230125850,9160,9160,9160,9160,0
20240306,152000,230125850,9160,9160,9160,9160,0
20240306,151900,230125850,9160,9150,9160,9150,11
20240306,151800,230025190,9090,9080,9090,9080,322
20240306,151700,227100170,9080,9080,9080,9080,26
20240306,151600,226864090,9080,9080,9080,9080,3
20240306,151500,226836850,9070,9070,9070,9070,0
20240306,151400,226836850,9070,9070,9070,9070,219
20240306,151300,224850520,9070,9070,9070,9070,0
20240306,151200,224850520,9070,9070,9070,9070,0
20240306,151100,224850520,9070,9070,9070,9070,0
20240306,151000,224850520,9070,9080,9080,9070,45
20240306,150900,224442190,9090,9090,9090,9090,200
20240306,150800,222624190,9090,9090,9090,9090,0
20240306,150700,222624190,9090,9090,9090,9090,0
20240306,150600,222624190,9090,9090,9090,9090,2
20240306,150500,222606010,9090,9090,9090,9090,0
20240306,150400,222606010,9090,9090,9090,9090,0
20240306,150300,222606010,9090,9090,9090,9090,0
20240306,150200,222606010,9090,9090,9090,9090,58
20240306,150100,222078790,9090,9090,9090,9090,0
20240306,150000,222078790,9090,9090,9090,9090,0
20240306,145900,222078790,9090,9090,9090,9090,0
20240306,145800,222078790,9090,9090,9090,9090,0
20240306,145700,222078790,9090,9090,9090,9090,1
20240306,145600,222069700,9090,9090,9090,9090,20
20240306,145500,221887900,9090,9090,9090,9090,0
20240306,145400,221887900,9090,9090,9090,9090,135
20240306,145300,220660750,9090,9090,9090,9090,2
20240306,145200,220642570,9090,9090,9090,9090,2
20240306,145100,220624390,9090,9090,9090,9090,14
20240306,145000,220497130,9090,9090,9090,9090,65
20240306,144900,219906280,9090,9090,9090,9090,329
20240306,144800,216915670,9080,9120,9130,9080,82
20240306,144700,216169660,9080,9080,9080,9080,0
20240306,144600,216169660,9080,9080,9080,9080,0
20240306,144500,216169660,9080,9080,9080,9080,0
20240306,144400,216169660,9080,9080,9080,9080,0
20240306,144300,216169660,9080,9080,9080,9080,0
20240306,144200,216169660,9080,9080,9080,9080,0
20240306,144100,216169660,9080,9080,9080,9080,88
20240306,144000,215370620,9080,9080,9080,9080,0
20240306,143900,215370620,9080,9080,9080,9080,0
20240306,143800,215370620,9080,9080,9080,9080,5
20240306,143700,215325220,9140,9140,9140,9140,0
20240306,143600,215325220,9140,9140,9140,9140,0
20240306,143500,215325220,9140,9140,9140,9140,0
20240306,143400,215325220,9140,9140,9140,9140,1
20240306,143300,215316080,9070,9070,9070,9070,0
20240306,143200,215316080,9070,9070,9070,9070,0
20240306,143100,215316080,9070,9070,9070,9070,0
20240306,143000,215316080,9070,9080,9080,9070,232
20240306,142900,213210940,9080,9090,9090,9080,72
20240306,142800,212556480,9150,9150,9150,9150,0
20240306,142700,212556480,9150,9150,9150,9150,0
20240306,142600,212556480,9150,9150,9150,9150,0
20240306,142500,212556480,9150,9150,9150,9150,0
20240306,142400,212556480,9150,9150,9150,9150,0
20240306,142300,212556480,9150,9150,9150,9150,0
20240306,142200,212556480,9150,9150,9150,9150,0
20240306,142100,212556480,9150,9150,9150,9150,0
20240306,142000,212556480,9150,9150,9150,9150,1
20240306,141900,212547330,9090,9090,9090,9090,0
20240306,141800,212547330,9090,9090,9090,9090,0
20240306,141700,212547330,9090,9090,9090,9090,0
20240306,141600,212547330,9090,9090,9090,9090,0
20240306,141500,212547330,9090,9090,9090,9090,0
20240306,141400,212547330,9090,9090,9090,9090,0
20240306,141300,212547330,9090,9090,9090,9090,0
20240306,141200,212547330,9090,9090,9090,9090,31
20240306,141100,212265540,9090,9090,9090,9090,0
20240306,141000,212265540,9090,9090,9090,9090,0
20240306,140900,212265540,9090,9090,9090,9090,0
20240306,140800,212265540,9090,9090,9090,9090,20
20240306,140700,212083740,9090,9090,9090,9090,0
20240306,140600,212083740,9090,9090,9090,9090,0
20240306,140500,212083740,9090,9090,9090,9090,0
20240306,140400,212083740,9090,9090,9090,9090,0
20240306,140300,212083740,9090,9090,9090,9090,0
20240306,140200,212083740,9090,9090,9090,9090,983
20240306,140100,203148270,9070,9070,9070,9070,103
20240306,140000,202214060,9100,9100,9100,9100,0
20240306,135900,202214060,9100,9100,9100,9100,0
20240306,135800,202214060,9100,9100,9100,9100,17
20240306,135700,202059360,9100,9110,9110,9100,14
20240306,135600,201931950,9070,9070,9070,9070,0
20240306,135500,201931950,9070,9070,9070,9070,165
20240306,135400,200435400,9060,9060,9060,9060,0
20240306,135300,200435400,9060,9060,9060,9060,0
20240306,135200,200435400,9060,9060,9060,9060,0
20240306,135100,200435400,9060,9060,9060,9060,0
20240306,135000,200435400,9060,9060,9060,9060,0
20240306,134900,200435400,9060,9060,9060,9060,0
20240306,134800,200435400,9060,9060,9060,9060,0
20240306,134700,200435400,9060,9060,9060,9060,30
20240306,134600,200163600,9070,9070,9070,9070,0
20240306,134500,200163600,9070,9070,9070,9070,0
20240306,134400,200163600,9070,9070,9070,9070,0
20240306,134300,200163600,9070,9070,9070,9070,0
20240306,134200,200163600,9070,9070,9070,9070,0
20240306,134100,200163600,9070,9070,9070,9070,0
20240306,134000,200163600,9070,9070,9070,9070,2
20240306,133900,200145460,9070,9070,9070,9070,30
20240306,133800,199873360,9070,9070,9070,9070,0
20240306,133700,199873360,9070,9070,9070,9070,0
20240306,133600,199873360,9070,9070,9070,9070,0
20240306,133500,199873360,9070,9070,9070,9070,0
20240306,133400,199873360,9070,9070,9070,9070,0
20240306,133300,199873360,9070,9070,9070,9070,0
20240306,133200,199873360,9070,9070,9070,9070,0
20240306,133100,199873360,9070,9070,9070,9070,0
20240306,133000,199873360,9070,9070,9070,9070,0
20240306,132900,199873360,9070,9070,9070,9070,22
20240306,132800,199673820,9070,9080,9080,9070,512
20240306,132700,195025040,9080,9080,9080,9080,0
20240306,132600,195025040,9080,9080,9080,9080,0
20240306,132500,195025040,9080,9080,9080,9080,30
20240306,132400,194752640,9120,9120,9120,9120,0
20240306,132300,194752640,9120,9120,9120,9120,0
20240306,132200,194752640,9120,9120,9120,9120,0
20240306,132100,194752640,9120,9120,9120,9120,0
20240306,132000,194752640,9120,9120,9120,9120,0
20240306,131900,194752640,9120,9120,9120,9120,1
20240306,131800,194743520,9120,9120,9120,9120,10
20240306,131700,194652320,9120,9120,9120,9120,0
20240306,131600,194652320,9120,9120,9120,9120,0
20240306,131500,194652320,9120,9120,9120,9120,0
20240306,131400,194652320,9120,9120,9120,9120,0
20240306,131300,194652320,9120,9120,9120,9120,0
20240306,131200,194652320,9120,9120,9120,9120,1
20240306,131100,194643200,9110,9110,9110,9110,0
20240306,131000,194643200,9110,9110,9110,9110,0
20240306,130900,194643200,9110,9110,9110,9110,2
20240306,130800,194624980,9110,9110,9110,9110,0
20240306,130700,194624980,9110,9110,9110,9110,0
20240306,130600,194624980,9110,9110,9110,9110,0
20240306,130500,194624980,9110,9110,9110,9110,0
20240306,130400,194624980,9110,9110,9110,9110,0
20240306,130300,194624980,9110,9110,9110,9110,0
20240306,130200,194624980,9110,9110,9110,9110,0
20240306,130100,194624980,9110,9110,9110,9110,0
20240306,130000,194624980,9110,9110,9110,9110,0
20240306,125900,194624980,9110,9080,9110,9080,2400
20240306,125800,172789110,9070,9070,9070,9070,0
20240306,125700,172789110,9070,9070,9070,9070,23
20240306,125600,172580500,9070,9070,9070,9070,0
20240306,125500,172580500,9070,9070,9070,9070,0
20240306,125400,172580500,9070,9070,9070,9070,0
20240306,125300,172580500,9070,9070,9070,9070,0
20240306,125200,172580500,9070,9070,9070,9070,0
20240306,125100,172580500,9070,9070,9070,9070,0
20240306,125000,172580500,9070,9070,9070,9070,0
20240306,124900,172580500,9070,9070,9070,9070,0
20240306,124800,172580500,9070,9070,9070,9070,0
20240306,124700,172580500,9070,9070,9070,9070,0
20240306,124600,172580500,9070,9070,9070,9070,0
20240306,124500,172580500,9070,9070,9070,9070,0
20240306,124400,172580500,9070,9070,9070,9070,0
20240306,124300,172580500,9070,9070,9070,9070,0
20240306,124200,172580500,9070,9070,9070,9070,0
20240306,124100,172580500,9070,9070,9070,9070,0
20240306,124000,172580500,9070,9070,9070,9070,1
20240306,123900,172571430,9070,9070,9070,9070,0
20240306,123800,172571430,9070,9070,9070,9070,0
20240306,123700,172571430,9070,9070,9070,9070,0
20240306,123600,172571430,9070,9070,9070,9070,0
20240306,123500,172571430,9070,9070,9070,9070,0
20240306,123400,172571430,9070,9060,9070,9060,21
20240306,123300,172380970,9060,9060,9060,9060,1
20240306,123200,172371910,9060,9060,9060,9060,32
20240306,123100,172081990,9050,9050,9050,9050,0
20240306,123000,172081990,9050,9050,9050,9050,0
20240306,122900,172081990,9050,9050,9050,9050,3
20240306,122800,172054840,9060,9050,9060,9050,4
20240306,122700,172018630,9050,9040,9050,9040,83
20240306,122600,171267710,9000,9000,9000,9000,0
20240306,122500,171267710,9000,9000,9000,9000,0
20240306,122400,171267710,9000,9000,9000,9000,0
20240306,122300,171267710,9000,9000,9000,9000,0
20240306,122200,171267710,9000,9000,9000,9000,0
20240306,122100,171267710,9000,9000,9000,9000,0
20240306,122000,171267710,9000,9000,9000,9000,0
20240306,121900,171267710,9000,9000,9000,9000,0
20240306,121800,171267710,9000,9000,9000,9000,1170
20240306,121700,160737710,9000,9000,9000,9000,698
20240306,121600,154455710,9000,8990,9000,8990,1733
20240306,121500,138858740,9000,9040,9040,9000,402
20240306,121400,135236810,9070,9070,9070,9070,0
20240306,121300,135236810,9070,9060,9070,9060,50
20240306,121200,134783320,9040,9040,9040,9040,0
20240306,121100,134783320,9040,9040,9040,9040,0
20240306,121000,134783320,9040,9060,9060,9040,221
20240306,120900,132785000,9070,9070,9070,9070,0
20240306,120800,132785000,9070,9070,9070,9070,5
20240306,120700,132739650,9070,9070,9070,9020,411
20240306,120600,129032130,9020,9100,9100,9010,3540
20240306,120500,97089830,9100,9100,9100,9100,0
20240306,120400,97089830,9100,9100,9100,9100,0
20240306,120300,97089830,9100,9100,9100,9100,2
20240306,120200,97071630,9150,9150,9150,9150,0
20240306,120100,97071630,9150,9150,9150,9150,0
20240306,120000,97071630,9150,9150,9150,9150,0
20240306,115900,97071630,9150,9150,9150,9150,0
20240306,115800,97071630,9150,9150,9150,9150,0
20240306,115700,97071630,9150,9150,9150,9150,0
20240306,115600,97071630,9150,9150,9150,9150,0
20240306,115500,97071630,9150,9150,9150,9150,0
20240306,115400,97071630,9150,9150,9150,9150,0
20240306,115300,97071630,9150,9150,9150,9150,0
20240306,115200,97071630,9150,9150,9150,9150,0
20240306,115100,97071630,9150,9150,9150,9150,0
20240306,115000,97071630,9150,9150,9150,9150,0
20240306,114900,97071630,9150,9150,9150,9150,0
20240306,114800,97071630,9150,9150,9150,9150,0
20240306,114700,97071630,9150,9150,9150,9150,0
20240306,114600,97071630,9150,9150,9150,9150,0
20240306,114500,97071630,9150,9150,9150,9150,0
20240306,114400,97071630,9150,9150,9150,9150,0
20240306,114300,97071630,9150,9150,9150,9150,0
20240306,114200,97071630,9150,9150,9150,9150,0
20240306,114100,97071630,9150,9150,9150,9150,0
20240306,114000,97071630,9150,9150,9150,9150,0
20240306,113900,97071630,9150,9150,9150,9150,1
20240306,113800,97062480,9090,9090,9090,9090,0
20240306,113700,97062480,9090,9090,9090,9090,0
20240306,113600,97062480,9090,9090,9090,9090,0
20240306,113500,97062480,9090,9090,9090,9090,0
20240306,113400,97062480,9090,9090,9090,9090,0
20240306,113300,97062480,9090,9090,9090,9090,0
20240306,113200,97062480,9090,9090,9090,9090,0
20240306,113100,97062480,9090,9090,9090,9090,0
20240306,113000,97062480,9090,9090,9090,9090,0
20240306,112900,97062480,9090,9090,9090,9090,0
20240306,112800,97062480,9090,9090,9090,9090,46
20240306,112700,96644340,9050,9100,9100,9040,5556
20240306,112600,46273600,9100,9120,9120,9100,500
20240306,112500,41722310,9110,9110,9110,9110,0
20240306,112400,41722310,9110,9110,9110,9110,0
20240306,112300,41722310,9110,9110,9110,9110,142
20240306,112200,40428690,9110,9110,9110,9110,0
20240306,112100,40428690,9110,9110,9110,9110,0
20240306,112000,40428690,9110,9110,9110,9110,0
20240306,111900,40428690,9110,9110,9110,9110,0
20240306,111800,40428690,9110,9150,9260,9110,1000
20240306,111700,31290860,9150,9150,9150,9150,0
20240306,111600,31290860,9150,9150,9150,9150,0
20240306,111500,31290860,9150,9150,9150,9150,23
20240306,111400,31080410,9150,9160,9160,9150,1000
20240306,111300,21922280,9160,9160,9160,9160,0
20240306,111200,21922280,9160,9180,9180,9160,170
20240306,111100,20364660,9180,9200,9200,9180,60
20240306,111000,19813840,9200,9200,9200,9200,0
20240306,110900,19813840,9200,9200,9200,9200,0
20240306,110800,19813840,9200,9200,9200,9200,0
20240306,110700,19813840,9200,9200,9200,9200,0
20240306,110600,19813840,9200,9200,9200,9200,0
20240306,110500,19813840,9200,9200,9200,9200,1
20240306,110400,19804640,9220,9220,9220,9220,0
20240306,110300,19804640,9220,9220,9220,9220,0
20240306,110200,19804640,9220,9220,9220,9220,0
20240306,110100,19804640,9220,9220,9220,9220,0
20240306,110000,19804640,9220,9220,9220,9220,0
20240306,105900,19804640,9220,9220,9220,9220,0
20240306,105800,19804640,9220,9220,9220,9220,0
20240306,105700,19804640,9220,9220,9220,9220,0
20240306,105600,19804640,9220,9220,9220,9220,0
20240306,105500,19804640,9220,9220,9220,9220,0
20240306,105400,19804640,9220,9220,9220,9220,0
20240306,105300,19804640,9220,9220,9220,9220,0
20240306,105200,19804640,9220,9220,9220,9220,0
20240306,105100,19804640,9220,9220,9220,9220,0
20240306,105000,19804640,9220,9220,9220,9220,0
20240306,104900,19804640,9220,9220,9220,9220,0
20240306,104800,19804640,9220,9220,9220,9220,0
20240306,104700,19804640,9220,9220,9220,9220,1
20240306,104600,19795420,9230,9230,9230,9230,0
20240306,104500,19795420,9230,9230,9230,9230,0
20240306,104400,19795420,9230,9230,9230,9230,0
20240306,104300,19795420,9230,9230,9230,9230,0
20240306,104200,19795420,9230,9230,9230,9230,0
20240306,104100,19795420,9230,9230,9230,9230,0
20240306,104000,19795420,9230,9230,9230,9230,0
20240306,103900,19795420,9230,9230,9230,9230,0
20240306,103800,19795420,9230,9230,9230,9230,0
20240306,103700,19795420,9230,9230,9230,9230,1
20240306,103600,19786190,9170,9170,9170,9170,0
20240306,103500,19786190,9170,9170,9170,9170,0
20240306,103400,19786190,9170,9170,9170,9170,146
20240306,103300,18447370,9170,9170,9170,9170,0
20240306,103200,18447370,9170,9170,9170,9170,0
20240306,103100,18447370,9170,9170,9170,9170,0
20240306,103000,18447370,9170,9170,9170,9170,0
20240306,102900,18447370,9170,9170,9170,9170,0
20240306,102800,18447370,9170,9170,9170,9170,4
20240306,102700,18410690,9180,9220,9220,9180,455
20240306,102600,14221890,9210,9210,9210,9210,0
20240306,102500,14221890,9210,9210,9210,9210,0
20240306,102400,14221890,9210,9210,9210,9210,0
20240306,102300,14221890,9210,9210,9210,9210,0
20240306,102200,14221890,9210,9210,9210,9210,0
20240306,102100,14221890,9210,9250,9250,9210,210
20240306,102000,12279770,9260,9260,9260,9260,0
20240306,101900,12279770,9260,9260,9260,9260,0
20240306,101800,12279770,9260,9260,9260,9260,0
20240306,101700,12279770,9260,9260,9260,9260,0
20240306,101600,12279770,9260,9260,9260,9260,0
20240306,101500,12279770,9260,9260,9260,9260,0
20240306,101400,12279770,9260,9260,9260,9260,0
20240306,101300,12279770,9260,9260,9260,9260,10
20240306,101200,12187170,9260,9260,9260,9260,5
20240306,101100,12140870,9260,9260,9260,9260,0
20240306,101000,12140870,9260,9260,9260,9260,0
20240306,100900,12140870,9260,9260,9260,9260,10
20240306,100800,12048270,9280,9280,9280,9280,0
20240306,100700,12048270,9280,9270,9280,9270,11
20240306,100600,11946290,9280,9280,9280,9280,0
20240306,100500,11946290,9280,9280,9280,9280,0
20240306,100400,11946290,9280,9270,9280,9270,11
20240306,100300,11844290,9280,9280,9280,9280,0
20240306,100200,11844290,9280,9280,9280,9280,0
20240306,100100,11844290,9280,9280,9280,9280,0
20240306,100000,11844290,9280,9210,9280,9210,500
20240306,095900,7206520,9180,9180,9180,9180,0
20240306,095800,7206520,9180,9180,9180,9180,0
20240306,095700,7206520,9180,9180,9180,9180,0
20240306,095600,7206520,9180,9180,9180,9180,0
20240306,095500,7206520,9180,9180,9180,9180,0
20240306,095400,7206520,9180,9180,9180,9180,1
20240306,095300,7197340,9170,9170,9170,9170,0
20240306,095200,7197340,9170,9170,9170,9170,0
20240306,095100,7197340,9170,9180,9180,9170,400
20240306,095000,3528840,9210,9210,9210,9210,0
20240306,094900,3528840,9210,9210,9210,9210,2
20240306,094800,3510420,9170,9170,9170,9170,0
20240306,094700,3510420,9170,9170,9170,9170,0
20240306,094600,3510420,9170,9170,9170,9170,0
20240306,094500,3510420,9170,9170,9170,9170,0
20240306,094400,3510420,9170,9170,9170,9170,0
20240306,094300,3510420,9170,9170,9170,9170,0
20240306,094200,3510420,9170,9190,9190,9170,10
20240306,094100,3418630,9170,9170,9170,9170,0
20240306,094000,3418630,9170,9170,9170,9170,0
20240306,093900,3418630,9170,9170,9170,9170,0
20240306,093800,3418630,9170,9170,9170,9170,5
20240306,093700,3372780,9170,9170,9170,9170,0
20240306,093600,3372780,9170,9170,9170,9170,0
20240306,093500,3372780,9170,9170,9170,9170,0
20240306,093400,3372780,9170,9170,9170,9170,0
20240306,093300,3372780,9170,9200,9200,9170,113
20240306,093200,2336510,9200,9200,9200,9200,0
20240306,093100,2336510,9200,9200,9200,9200,0
20240306,093000,2336510,9200,9200,9200,9200,0
20240306,092900,2336510,9200,9200,9200,9200,0
20240306,092800,2336510,9200,9200,9200,9200,1
20240306,092700,2327310,9210,9210,9210,9210,1
20240306,092600,2318100,9210,9220,9220,9210,3
20240306,092500,2290450,9180,9180,9250,9180,132
20240306,092400,1076370,9180,9180,9180,9180,1
20240306,092300,1067190,9180,9180,9180,9180,2
20240306,092200,1048830,9180,9180,9180,9180,27
20240306,092100,800970,9180,9180,9180,9180,37
20240306,092000,461310,9180,9180,9180,9180,0
20240306,091900,461310,9180,9180,9180,9180,0
20240306,091800,461310,9180,9180,9180,9180,0
20240306,091700,461310,9180,9180,9180,9180,0
20240306,091600,461310,9180,9180,9180,9180,0
20240306,091500,461310,9180,9180,9180,9180,0
20240306,091400,461310,9180,9180,9180,9180,0
20240306,091300,461310,9180,9180,9180,9180,0
20240306,091200,461310,9180,9180,9180,9180,0
20240306,091100,461310,9180,9180,9180,9180,0
20240306,091000,461310,9180,9180,9180,9180,0
20240306,090900,461310,9180,9190,9190,9180,27
20240306,090800,213360,9280,9280,9280,9280,1
20240306,090700,204080,9170,9170,9170,9170,0
20240306,090600,204080,9170,9170,9170,9170,0
20240306,090500,204080,9170,9170,9170,9170,0
20240306,090400,204080,9170,9250,9250,9170,2
20240306,090300,185660,9250,9250,9250,9250,0
20240306,090200,185660,9250,9250,9250,9250,0
20240306,090100,185660,9250,9250,9250,9250,7
20240306,090000,120910,9290,9310,9310,9290,13