stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192900,113099720,9090,9090,9090,9090,77
20240307,192800,113099720,9090,9090,9090,9090,0
20240307,192700,113099720,9090,9090,9090,9090,0
20240307,192600,113099720,9090,9090,9090,9090,0
20240307,192500,113099720,9090,9090,9090,9090,0
20240307,192400,113099720,9090,9090,9090,9090,0
20240307,192300,113099720,9090,9090,9090,9090,0
20240307,192200,113099720,9090,9090,9090,9090,0
20240307,192100,113099720,9090,9090,9090,9090,0
20240307,192000,113099720,9090,9090,9090,9090,0
20240307,191900,113099720,9090,9090,9090,9090,0
20240307,191800,113099720,9090,9090,9090,9090,0
20240307,191700,113099720,9090,9090,9090,9090,0
20240307,191600,113099720,9090,9090,9090,9090,0
20240307,191500,113099720,9090,9090,9090,9090,0
20240307,191400,113099720,9090,9090,9090,9090,0
20240307,191300,113099720,9090,9090,9090,9090,0
20240307,191200,113099720,9090,9090,9090,9090,0
20240307,191100,113099720,9090,9090,9090,9090,0
20240307,191000,113099720,9090,9090,9090,9090,0
20240307,190900,113099720,9090,9090,9090,9090,0
20240307,190800,113099720,9090,9090,9090,9090,0
20240307,190700,113099720,9090,9090,9090,9090,0
20240307,190600,113099720,9090,9090,9090,9090,0
20240307,190500,113099720,9090,9090,9090,9090,0
20240307,190400,113099720,9090,9090,9090,9090,0
20240307,190300,113099720,9090,9090,9090,9090,0
20240307,190200,113099720,9090,9090,9090,9090,0
20240307,190100,113099720,9090,9090,9090,9090,0
20240307,190000,113099720,9090,9090,9090,9090,0
20240307,185900,113099720,9090,9090,9090,9090,77
20240307,185800,113099720,9090,9090,9090,9090,0
20240307,185700,113099720,9090,9090,9090,9090,0
20240307,185600,113099720,9090,9090,9090,9090,0
20240307,185500,113099720,9090,9090,9090,9090,0
20240307,185400,113099720,9090,9090,9090,9090,0
20240307,185300,113099720,9090,9090,9090,9090,0
20240307,185200,113099720,9090,9090,9090,9090,0
20240307,185100,113099720,9090,9090,9090,9090,0
20240307,185000,113099720,9090,9090,9090,9090,0
20240307,184900,113099720,9090,9090,9090,9090,0
20240307,184800,113099720,9090,9090,9090,9090,0
20240307,184700,113099720,9090,9090,9090,9090,0
20240307,184600,113099720,9090,9090,9090,9090,0
20240307,184500,113099720,9090,9090,9090,9090,0
20240307,184400,113099720,9090,9090,9090,9090,0
20240307,184300,113099720,9090,9090,9090,9090,0
20240307,184200,113099720,9090,9090,9090,9090,0
20240307,184100,113099720,9090,9090,9090,9090,0
20240307,184000,113099720,9090,9090,9090,9090,0
20240307,183900,113099720,9090,9090,9090,9090,0
20240307,183800,113099720,9090,9090,9090,9090,0
20240307,183700,113099720,9090,9090,9090,9090,0
20240307,183600,113099720,9090,9090,9090,9090,0
20240307,183500,113099720,9090,9090,9090,9090,0
20240307,183400,113099720,9090,9090,9090,9090,0
20240307,183300,113099720,9090,9090,9090,9090,0
20240307,183200,113099720,9090,9090,9090,9090,0
20240307,183100,113099720,9090,9090,9090,9090,0
20240307,183000,113099720,9090,9090,9090,9090,0
20240307,182900,113099720,9090,9090,9090,9090,77
20240307,182800,113099720,9090,9090,9090,9090,0
20240307,182700,113099720,9090,9090,9090,9090,0
20240307,182600,113099720,9090,9090,9090,9090,0
20240307,182500,113099720,9090,9090,9090,9090,0
20240307,182400,113099720,9090,9090,9090,9090,0
20240307,182300,113099720,9090,9090,9090,9090,0
20240307,182200,113099720,9090,9090,9090,9090,0
20240307,182100,113099720,9090,9090,9090,9090,0
20240307,182000,113099720,9090,9090,9090,9090,0
20240307,181900,113099720,9090,9090,9090,9090,0
20240307,181800,113099720,9090,9090,9090,9090,0
20240307,181700,113099720,9090,9090,9090,9090,0
20240307,181600,113099720,9090,9090,9090,9090,0
20240307,181500,113099720,9090,9090,9090,9090,0
20240307,181400,113099720,9090,9090,9090,9090,0
20240307,181300,113099720,9090,9090,9090,9090,0
20240307,181200,113099720,9090,9090,9090,9090,0
20240307,181100,113099720,9090,9090,9090,9090,0
20240307,181000,113099720,9090,9090,9090,9090,0
20240307,180900,113099720,9090,9090,9090,9090,0
20240307,180800,113099720,9090,9090,9090,9090,0
20240307,180700,113099720,9090,9090,9090,9090,0
20240307,180600,113099720,9090,9090,9090,9090,0
20240307,180500,113099720,9090,9090,9090,9090,0
20240307,180400,113099720,9090,9090,9090,9090,0
20240307,180300,113099720,9090,9090,9090,9090,0
20240307,180200,113099720,9090,9090,9090,9090,0
20240307,180100,113099720,9090,9090,9090,9090,0
20240307,180000,113099720,9090,9090,9090,9090,0
20240307,175900,113099720,9090,9090,9090,9090,77
20240307,175800,113099720,9090,9090,9090,9090,0
20240307,175700,113099720,9090,9090,9090,9090,0
20240307,175600,113099720,9090,9090,9090,9090,0
20240307,175500,113099720,9090,9090,9090,9090,0
20240307,175400,113099720,9090,9090,9090,9090,0
20240307,175300,113099720,9090,9090,9090,9090,0
20240307,175200,113099720,9090,9090,9090,9090,0
20240307,175100,113099720,9090,9090,9090,9090,0
20240307,175000,113099720,9090,9090,9090,9090,0
20240307,174900,113099720,9090,9090,9090,9090,0
20240307,174800,113099720,9090,9090,9090,9090,0
20240307,174700,113099720,9090,9090,9090,9090,0
20240307,174600,113099720,9090,9090,9090,9090,0
20240307,174500,113099720,9090,9090,9090,9090,0
20240307,174400,113099720,9090,9090,9090,9090,0
20240307,174300,113099720,9090,9090,9090,9090,0
20240307,174200,113099720,9090,9090,9090,9090,0
20240307,174100,113099720,9090,9090,9090,9090,0
20240307,174000,113099720,9090,9090,9090,9090,0
20240307,173900,113099720,9090,9090,9090,9090,0
20240307,173800,113099720,9090,9090,9090,9090,0
20240307,173700,113099720,9090,9090,9090,9090,0
20240307,173600,113099720,9090,9090,9090,9090,0
20240307,173500,113099720,9090,9090,9090,9090,0
20240307,173400,113099720,9090,9090,9090,9090,0
20240307,173300,113099720,9090,9090,9090,9090,0
20240307,173200,113099720,9090,9090,9090,9090,0
20240307,173100,113099720,9090,9090,9090,9090,0
20240307,173000,113099720,9090,9090,9090,9090,0
20240307,172900,113099720,9090,9090,9090,9090,77
20240307,172800,113099720,9090,9090,9090,9090,0
20240307,172700,113099720,9090,9090,9090,9090,0
20240307,172600,113099720,9090,9090,9090,9090,0
20240307,172500,113099720,9090,9090,9090,9090,0
20240307,172400,113099720,9090,9090,9090,9090,0
20240307,172300,113099720,9090,9090,9090,9090,0
20240307,172200,113099720,9090,9090,9090,9090,0
20240307,172100,113099720,9090,9090,9090,9090,0
20240307,172000,113099720,9090,9090,9090,9090,0
20240307,171900,113099720,9090,9090,9090,9090,0
20240307,171800,113099720,9090,9090,9090,9090,0
20240307,171700,113099720,9090,9090,9090,9090,0
20240307,171600,113099720,9090,9090,9090,9090,0
20240307,171500,113099720,9090,9090,9090,9090,0
20240307,171400,113099720,9090,9090,9090,9090,0
20240307,171300,113099720,9090,9090,9090,9090,0
20240307,171200,113099720,9090,9090,9090,9090,0
20240307,171100,113099720,9090,9090,9090,9090,0
20240307,171000,113099720,9090,9090,9090,9090,0
20240307,170900,113099720,9090,9090,9090,9090,0
20240307,170800,113099720,9090,9090,9090,9090,0
20240307,170700,113099720,9090,9090,9090,9090,0
20240307,170600,113099720,9090,9090,9090,9090,0
20240307,170500,113099720,9090,9090,9090,9090,0
20240307,170400,113099720,9090,9090,9090,9090,0
20240307,170300,113099720,9090,9090,9090,9090,0
20240307,170200,113099720,9090,9090,9090,9090,0
20240307,170100,113099720,9090,9090,9090,9090,0
20240307,170000,113099720,9090,9090,9090,9090,0
20240307,165900,113099720,9090,9090,9090,9090,77
20240307,165800,113099720,9090,9090,9090,9090,0
20240307,165700,113099720,9090,9090,9090,9090,0
20240307,165600,113099720,9090,9090,9090,9090,0
20240307,165500,113099720,9090,9090,9090,9090,0
20240307,165400,113099720,9090,9090,9090,9090,0
20240307,165300,113099720,9090,9090,9090,9090,0
20240307,165200,113099720,9090,9090,9090,9090,0
20240307,165100,113099720,9090,9090,9090,9090,0
20240307,165000,113099720,9090,9090,9090,9090,0
20240307,164900,113099720,9090,9090,9090,9090,0
20240307,164800,113099720,9090,9090,9090,9090,0
20240307,164700,113099720,9090,9090,9090,9090,0
20240307,164600,113099720,9090,9090,9090,9090,0
20240307,164500,113099720,9090,9090,9090,9090,0
20240307,164400,113099720,9090,9090,9090,9090,0
20240307,164300,113099720,9090,9090,9090,9090,0
20240307,164200,113099720,9090,9090,9090,9090,0
20240307,164100,113099720,9090,9090,9090,9090,0
20240307,164000,113099720,9090,9090,9090,9090,0
20240307,163900,113099720,9090,9090,9090,9090,0
20240307,163800,113099720,9090,9090,9090,9090,0
20240307,163700,113099720,9090,9090,9090,9090,0
20240307,163600,113099720,9090,9090,9090,9090,0
20240307,163500,113099720,9090,9090,9090,9090,0
20240307,163400,113099720,9090,9090,9090,9090,0
20240307,163300,113099720,9090,9090,9090,9090,0
20240307,163200,113099720,9090,9090,9090,9090,0
20240307,163100,113099720,9090,9090,9090,9090,0
20240307,163000,113099720,9090,9090,9090,9090,0
20240307,162900,113099720,9090,9090,9090,9090,77
20240307,162800,113099720,9090,9090,9090,9090,0
20240307,162700,113099720,9090,9090,9090,9090,0
20240307,162600,113099720,9090,9090,9090,9090,0
20240307,162500,113099720,9090,9090,9090,9090,0
20240307,162400,113099720,9090,9090,9090,9090,0
20240307,162300,113099720,9090,9090,9090,9090,0
20240307,162200,113099720,9090,9090,9090,9090,0
20240307,162100,113099720,9090,9090,9090,9090,0
20240307,162000,113099720,9090,9090,9090,9090,0
20240307,161900,113099720,9090,9090,9090,9090,0
20240307,161800,113099720,9090,9090,9090,9090,0
20240307,161700,113099720,9090,9090,9090,9090,0
20240307,161600,113099720,9090,9090,9090,9090,0
20240307,161500,113099720,9090,9090,9090,9090,0
20240307,161400,113099720,9090,9090,9090,9090,0
20240307,161300,113099720,9090,9090,9090,9090,0
20240307,161200,113099720,9090,9090,9090,9090,0
20240307,161100,113099720,9090,9090,9090,9090,0
20240307,161000,113099720,9090,9090,9090,9090,0
20240307,160900,113099720,9090,9090,9090,9090,0
20240307,160800,113099720,9090,9090,9090,9090,0
20240307,160700,113099720,9090,9090,9090,9090,0
20240307,160600,113099720,9090,9090,9090,9090,0
20240307,160500,113099720,9090,9090,9090,9090,0
20240307,160400,113099720,9090,9090,9090,9090,0
20240307,160300,113099720,9090,9090,9090,9090,0
20240307,160200,113099720,9090,9090,9090,9090,0
20240307,160100,113099720,9090,9090,9090,9090,0
20240307,160000,113099720,9090,9090,9090,9090,0
20240307,155900,113099720,9090,9090,9090,9090,77
20240307,155800,113099720,9090,9090,9090,9090,0
20240307,155700,113099720,9090,9090,9090,9090,0
20240307,155600,113099720,9090,9090,9090,9090,0
20240307,155500,113099720,9090,9090,9090,9090,0
20240307,155400,113099720,9090,9090,9090,9090,0
20240307,155300,113099720,9090,9090,9090,9090,0
20240307,155200,113099720,9090,9090,9090,9090,0
20240307,155100,113099720,9090,9090,9090,9090,0
20240307,155000,113099720,9090,9090,9090,9090,0
20240307,154900,113099720,9090,9090,9090,9090,0
20240307,154800,113099720,9090,9090,9090,9090,0
20240307,154700,113099720,9090,9090,9090,9090,0
20240307,154600,113099720,9090,9090,9090,9090,0
20240307,154500,113099720,9090,9090,9090,9090,0
20240307,154400,113099720,9090,9090,9090,9090,0
20240307,154300,113099720,9090,9090,9090,9090,0
20240307,154200,113099720,9090,9090,9090,9090,0
20240307,154100,113099720,9090,9090,9090,9090,0
20240307,154000,113099720,9090,9090,9090,9090,0
20240307,153900,113099720,9090,9090,9090,9090,0
20240307,153800,113099720,9090,9090,9090,9090,0
20240307,153700,113099720,9090,9090,9090,9090,0
20240307,153600,113099720,9090,9090,9090,9090,0
20240307,153500,113099720,9090,9090,9090,9090,0
20240307,153400,113099720,9090,9090,9090,9090,0
20240307,153300,113099720,9090,9090,9090,9090,0
20240307,153200,113099720,9090,9090,9090,9090,0
20240307,153100,113099720,9090,9090,9090,9090,0
20240307,153000,113099720,9090,9090,9090,9090,77
20240307,152900,112399790,9090,9090,9090,9090,0
20240307,152800,112399790,9090,9090,9090,9090,0
20240307,152700,112399790,9090,9090,9090,9090,0
20240307,152600,112399790,9090,9090,9090,9090,0
20240307,152500,112399790,9090,9090,9090,9090,0
20240307,152400,112399790,9090,9090,9090,9090,0
20240307,152300,112399790,9090,9090,9090,9090,0
20240307,152200,112399790,9090,9090,9090,9090,0
20240307,152100,112399790,9090,9090,9090,9090,0
20240307,152000,112399790,9090,9090,9090,9090,0
20240307,151900,112399790,9090,9090,9090,9090,0
20240307,151800,112399790,9090,9090,9090,9090,0
20240307,151700,112399790,9090,9090,9090,9090,0
20240307,151600,112399790,9090,9090,9090,9090,0
20240307,151500,112399790,9090,9090,9090,9090,0
20240307,151400,112399790,9090,9090,9090,9090,0
20240307,151300,112399790,9090,9080,9090,9080,2
20240307,151200,112381620,9030,9030,9030,9030,0
20240307,151100,112381620,9030,9030,9030,9030,0
20240307,151000,112381620,9030,9030,9030,9030,0
20240307,150900,112381620,9030,9030,9030,9030,0
20240307,150800,112381620,9030,9030,9030,9030,0
20240307,150700,112381620,9030,9040,9040,9030,3
20240307,150600,112354520,9070,9070,9070,9070,763
20240307,150500,105434110,9070,9070,9090,9070,86
20240307,150400,104652550,9070,9070,9070,9070,0
20240307,150300,104652550,9070,9070,9070,9070,176
20240307,150200,103056230,9040,9060,9060,9040,146
20240307,150100,101733510,9060,9060,9060,9060,2
20240307,150000,101715390,9070,9080,9080,9070,4
20240307,145900,101679090,9080,9080,9080,9080,0
20240307,145800,101679090,9080,9080,9080,9080,0
20240307,145700,101679090,9080,9080,9080,9080,0
20240307,145600,101679090,9080,9080,9080,9080,0
20240307,145500,101679090,9080,9080,9080,9080,0
20240307,145400,101679090,9080,9080,9080,9080,1
20240307,145300,101670010,9080,9080,9080,9080,0
20240307,145200,101670010,9080,9080,9080,9080,0
20240307,145100,101670010,9080,9080,9080,9080,0
20240307,145000,101670010,9080,9080,9080,9080,1
20240307,144900,101660930,9090,9090,9090,9090,0
20240307,144800,101660930,9090,9090,9090,9090,0
20240307,144700,101660930,9090,9090,9090,9090,0
20240307,144600,101660930,9090,9090,9090,9090,0
20240307,144500,101660930,9090,9070,9090,9070,5
20240307,144400,101615530,9010,9010,9010,9010,0
20240307,144300,101615530,9010,9010,9010,9010,0
20240307,144200,101615530,9010,9010,9010,9010,0
20240307,144100,101615530,9010,9010,9010,9010,0
20240307,144000,101615530,9010,9010,9010,9010,0
20240307,143900,101615530,9010,9010,9010,9010,0
20240307,143800,101615530,9010,9010,9010,9010,0
20240307,143700,101615530,9010,9010,9010,9010,0
20240307,143600,101615530,9010,9010,9010,9010,0
20240307,143500,101615530,9010,9010,9010,9010,0
20240307,143400,101615530,9010,9010,9010,9010,0
20240307,143300,101615530,9010,9010,9010,9010,0
20240307,143200,101615530,9010,9010,9010,9010,0
20240307,143100,101615530,9010,9010,9010,9010,0
20240307,143000,101615530,9010,9010,9010,9010,5
20240307,142900,101570480,9020,9020,9020,9020,81
20240307,142800,100839860,9010,9010,9010,9010,0
20240307,142700,100839860,9010,9010,9010,9010,30
20240307,142600,100569560,9010,9010,9010,9010,0
20240307,142500,100569560,9010,9010,9010,9010,0
20240307,142400,100569560,9010,9010,9010,9010,0
20240307,142300,100569560,9010,9010,9010,9010,0
20240307,142200,100569560,9010,9010,9010,9010,0
20240307,142100,100569560,9010,9010,9010,9010,0
20240307,142000,100569560,9010,9010,9010,9010,0
20240307,141900,100569560,9010,9010,9010,9010,0
20240307,141800,100569560,9010,9010,9010,9010,0
20240307,141700,100569560,9010,9010,9010,9010,0
20240307,141600,100569560,9010,9010,9010,9010,0
20240307,141500,100569560,9010,9010,9010,9010,0
20240307,141400,100569560,9010,9010,9010,9010,0
20240307,141300,100569560,9010,9010,9010,9010,0
20240307,141200,100569560,9010,9010,9010,9010,0
20240307,141100,100569560,9010,9010,9010,9010,0
20240307,141000,100569560,9010,9010,9010,9010,0
20240307,140900,100569560,9010,9010,9010,9010,0
20240307,140800,100569560,9010,9010,9010,9010,0
20240307,140700,100569560,9010,9010,9010,9010,4
20240307,140600,100533520,8990,8990,8990,8990,0
20240307,140500,100533520,8990,8990,8990,8990,0
20240307,140400,100533520,8990,8990,8990,8990,1
20240307,140300,100524530,8980,8980,8980,8980,0
20240307,140200,100524530,8980,8980,8980,8980,0
20240307,140100,100524530,8980,8980,8980,8980,0
20240307,140000,100524530,8980,8980,8980,8980,0
20240307,135900,100524530,8980,8980,8980,8980,0
20240307,135800,100524530,8980,8980,8980,8980,0
20240307,135700,100524530,8980,8980,8980,8980,0
20240307,135600,100524530,8980,8980,8980,8980,0
20240307,135500,100524530,8980,8980,8980,8980,0
20240307,135400,100524530,8980,8980,8980,8980,0
20240307,135300,100524530,8980,8980,8980,8980,0
20240307,135200,100524530,8980,8980,8980,8980,0
20240307,135100,100524530,8980,8980,8980,8980,0
20240307,135000,100524530,8980,8980,8980,8980,0
20240307,134900,100524530,8980,8980,8980,8980,0
20240307,134800,100524530,8980,8980,8980,8980,0
20240307,134700,100524530,8980,8980,8980,8980,0
20240307,134600,100524530,8980,8980,8980,8980,0
20240307,134500,100524530,8980,8980,8980,8980,0
20240307,134400,100524530,8980,8980,8980,8980,0
20240307,134300,100524530,8980,8980,8980,8980,0
20240307,134200,100524530,8980,8980,8980,8980,0
20240307,134100,100524530,8980,8980,8980,8980,0
20240307,134000,100524530,8980,8980,8980,8980,0
20240307,133900,100524530,8980,8980,8980,8980,1
20240307,133800,100515550,8980,8980,8980,8980,7
20240307,133700,100452690,8980,9000,9000,8980,11
20240307,133600,100353820,9010,9010,9010,9010,0
20240307,133500,100353820,9010,9010,9010,9010,0
20240307,133400,100353820,9010,9010,9010,9010,0
20240307,133300,100353820,9010,9010,9010,9010,0
20240307,133200,100353820,9010,9010,9010,9010,0
20240307,133100,100353820,9010,9010,9010,9010,2
20240307,133000,100335800,9010,9010,9010,9010,0
20240307,132900,100335800,9010,9010,9010,9010,0
20240307,132800,100335800,9010,9010,9010,9010,0
20240307,132700,100335800,9010,9010,9010,9010,0
20240307,132600,100335800,9010,9010,9010,9010,0
20240307,132500,100335800,9010,9010,9010,9010,0
20240307,132400,100335800,9010,9010,9010,9010,0
20240307,132300,100335800,9010,9010,9010,9010,0
20240307,132200,100335800,9010,9010,9010,9010,0
20240307,132100,100335800,9010,9010,9010,9010,0
20240307,132000,100335800,9010,9010,9010,9010,0
20240307,131900,100335800,9010,9010,9010,9010,0
20240307,131800,100335800,9010,9010,9010,9010,0
20240307,131700,100335800,9010,9010,9010,9010,0
20240307,131600,100335800,9010,9010,9010,9010,0
20240307,131500,100335800,9010,9010,9010,9010,0
20240307,131400,100335800,9010,9010,9010,9010,6
20240307,131300,100281740,9010,9010,9010,9010,5000
20240307,131200,55231740,9010,9010,9010,9010,0
20240307,131100,55231740,9010,9010,9010,9010,0
20240307,131000,55231740,9010,9010,9010,9010,0
20240307,130900,55231740,9010,9010,9010,9010,0
20240307,130800,55231740,9010,9010,9010,9010,1
20240307,130700,55222730,9020,9020,9020,9020,0
20240307,130600,55222730,9020,9020,9020,9020,0
20240307,130500,55222730,9020,9020,9020,9020,0
20240307,130400,55222730,9020,9020,9020,9020,0
20240307,130300,55222730,9020,9020,9020,9020,0
20240307,130200,55222730,9020,9020,9020,9020,0
20240307,130100,55222730,9020,9020,9020,9020,0
20240307,130000,55222730,9020,9020,9020,9020,0
20240307,125900,55222730,9020,9020,9020,9020,0
20240307,125800,55222730,9020,9020,9020,9020,0
20240307,125700,55222730,9020,9020,9020,9020,0
20240307,125600,55222730,9020,9020,9020,9020,0
20240307,125500,55222730,9020,9020,9020,9020,0
20240307,125400,55222730,9020,9020,9020,9020,0
20240307,125300,55222730,9020,9020,9020,9020,0
20240307,125200,55222730,9020,9020,9020,9020,0
20240307,125100,55222730,9020,9020,9020,9020,0
20240307,125000,55222730,9020,9020,9020,9020,0
20240307,124900,55222730,9020,9020,9020,9020,0
20240307,124800,55222730,9020,9020,9020,9020,0
20240307,124700,55222730,9020,9020,9020,9020,0
20240307,124600,55222730,9020,9020,9020,9020,0
20240307,124500,55222730,9020,9020,9020,9020,10
20240307,124400,55132530,9020,9020,9020,9020,0
20240307,124300,55132530,9020,9020,9020,9020,0
20240307,124200,55132530,9020,9020,9020,9020,0
20240307,124100,55132530,9020,9020,9020,9020,0
20240307,124000,55132530,9020,9020,9020,9020,0
20240307,123900,55132530,9020,9020,9020,9020,0
20240307,123800,55132530,9020,9020,9020,9020,0
20240307,123700,55132530,9020,9020,9020,9020,0
20240307,123600,55132530,9020,9020,9020,9020,0
20240307,123500,55132530,9020,9020,9020,9020,0
20240307,123400,55132530,9020,9020,9020,9020,0
20240307,123300,55132530,9020,9020,9020,9020,0
20240307,123200,55132530,9020,9020,9020,9020,0
20240307,123100,55132530,9020,9020,9020,9020,0
20240307,123000,55132530,9020,9020,9020,9020,0
20240307,122900,55132530,9020,9020,9020,9020,0
20240307,122800,55132530,9020,9020,9020,9020,1
20240307,122700,55123510,9020,9020,9020,9020,0
20240307,122600,55123510,9020,9020,9020,9020,0
20240307,122500,55123510,9020,9020,9020,9020,0
20240307,122400,55123510,9020,9020,9020,9020,0
20240307,122300,55123510,9020,9020,9020,9020,0
20240307,122200,55123510,9020,9020,9020,9020,0
20240307,122100,55123510,9020,9020,9020,9020,0
20240307,122000,55123510,9020,9020,9020,9020,0
20240307,121900,55123510,9020,9020,9020,9020,0
20240307,121800,55123510,9020,9020,9020,9020,0
20240307,121700,55123510,9020,9020,9020,9020,0
20240307,121600,55123510,9020,9020,9020,9020,0
20240307,121500,55123510,9020,9020,9020,9020,0
20240307,121400,55123510,9020,9020,9020,9020,0
20240307,121300,55123510,9020,8960,9020,8960,121
20240307,121200,54038690,9020,9020,9020,9020,0
20240307,121100,54038690,9020,9020,9020,9020,0
20240307,121000,54038690,9020,9020,9020,9020,0
20240307,120900,54038690,9020,9020,9020,9020,0
20240307,120800,54038690,9020,9020,9020,9020,0
20240307,120700,54038690,9020,9020,9020,9020,0
20240307,120600,54038690,9020,9020,9020,9020,0
20240307,120500,54038690,9020,9020,9020,9020,1
20240307,120400,54029670,9020,9020,9020,9020,0
20240307,120300,54029670,9020,9020,9020,9020,0
20240307,120200,54029670,9020,9020,9020,9020,0
20240307,120100,54029670,9020,9020,9020,9020,0
20240307,120000,54029670,9020,9020,9020,9020,1
20240307,115900,54020650,9020,9020,9020,9020,0
20240307,115800,54020650,9020,9020,9020,9020,0
20240307,115700,54020650,9020,9020,9020,9020,0
20240307,115600,54020650,9020,9020,9020,9020,1
20240307,115500,54011630,9020,9020,9020,9020,0
20240307,115400,54011630,9020,9020,9020,9020,0
20240307,115300,54011630,9020,9020,9020,9020,0
20240307,115200,54011630,9020,9020,9020,9020,0
20240307,115100,54011630,9020,9020,9020,9020,0
20240307,115000,54011630,9020,9020,9020,9020,0
20240307,114900,54011630,9020,9020,9020,9020,0
20240307,114800,54011630,9020,9020,9020,9020,0
20240307,114700,54011630,9020,9020,9020,9020,0
20240307,114600,54011630,9020,9020,9020,9020,0
20240307,114500,54011630,9020,9020,9020,9020,0
20240307,114400,54011630,9020,9020,9020,9020,0
20240307,114300,54011630,9020,9020,9020,9020,0
20240307,114200,54011630,9020,9020,9020,9020,0
20240307,114100,54011630,9020,9020,9020,9020,0
20240307,114000,54011630,9020,9020,9020,9020,0
20240307,113900,54011630,9020,9020,9020,9020,0
20240307,113800,54011630,9020,9020,9020,9020,0
20240307,113700,54011630,9020,9020,9020,9020,0
20240307,113600,54011630,9020,9020,9020,9020,0
20240307,113500,54011630,9020,9020,9020,9020,0
20240307,113400,54011630,9020,9020,9020,9020,0
20240307,113300,54011630,9020,9020,9020,9020,0
20240307,113200,54011630,9020,9020,9020,9020,0
20240307,113100,54011630,9020,9020,9020,9020,0
20240307,113000,54011630,9020,9020,9020,9020,0
20240307,112900,54011630,9020,9020,9020,9020,0
20240307,112800,54011630,9020,9020,9020,9020,0
20240307,112700,54011630,9020,9020,9020,9020,0
20240307,112600,54011630,9020,9020,9020,9020,0
20240307,112500,54011630,9020,9020,9020,9020,0
20240307,112400,54011630,9020,9020,9020,9020,1
20240307,112300,54002610,9050,9050,9050,9050,0
20240307,112200,54002610,9050,9050,9050,9050,0
20240307,112100,54002610,9050,9050,9050,9050,0
20240307,112000,54002610,9050,9050,9050,9050,0
20240307,111900,54002610,9050,9050,9050,9050,0
20240307,111800,54002610,9050,9050,9050,9050,0
20240307,111700,54002610,9050,9050,9050,9050,0
20240307,111600,54002610,9050,9050,9050,9050,0
20240307,111500,54002610,9050,9050,9050,9050,0
20240307,111400,54002610,9050,9050,9050,9050,0
20240307,111300,54002610,9050,9050,9050,9050,0
20240307,111200,54002610,9050,9050,9050,9050,0
20240307,111100,54002610,9050,9050,9050,9050,0
20240307,111000,54002610,9050,9050,9050,9050,0
20240307,110900,54002610,9050,9050,9050,9050,0
20240307,110800,54002610,9050,9040,9050,9040,179
20240307,110700,52383500,9040,8980,9040,8930,559
20240307,110600,47374860,8980,8980,8980,8980,0
20240307,110500,47374860,8980,8980,8980,8980,20
20240307,110400,47195260,8970,8970,8970,8970,0
20240307,110300,47195260,8970,8970,8970,8970,0
20240307,110200,47195260,8970,8970,8970,8970,0
20240307,110100,47195260,8970,8970,8970,8970,0
20240307,110000,47195260,8970,8970,8970,8970,0
20240307,105900,47195260,8970,8970,8970,8970,0
20240307,105800,47195260,8970,8970,8970,8970,0
20240307,105700,47195260,8970,8970,8970,8970,0
20240307,105600,47195260,8970,9000,9000,8970,300
20240307,105500,44501640,9060,9060,9060,9060,0
20240307,105400,44501640,9060,9040,9060,9040,3
20240307,105300,44474480,9060,9060,9060,9060,0
20240307,105200,44474480,9060,9060,9060,9060,0
20240307,105100,44474480,9060,9020,9060,9000,201
20240307,105000,42664080,9090,9090,9090,9090,0
20240307,104900,42664080,9090,9090,9090,9090,0
20240307,104800,42664080,9090,9090,9090,9090,0
20240307,104700,42664080,9090,9090,9090,9090,0
20240307,104600,42664080,9090,9090,9090,9090,0
20240307,104500,42664080,9090,9090,9090,9090,0
20240307,104400,42664080,9090,9090,9090,9090,0
20240307,104300,42664080,9090,9090,9090,9090,0
20240307,104200,42664080,9090,9090,9090,9090,3
20240307,104100,42636810,9090,9090,9090,9090,0
20240307,104000,42636810,9090,9090,9090,9090,0
20240307,103900,42636810,9090,9090,9090,9090,0
20240307,103800,42636810,9090,9090,9090,9090,0
20240307,103700,42636810,9090,9090,9090,9090,0
20240307,103600,42636810,9090,9090,9090,9090,0
20240307,103500,42636810,9090,9090,9090,9090,0
20240307,103400,42636810,9090,9090,9090,9090,0
20240307,103300,42636810,9090,9090,9090,9090,0
20240307,103200,42636810,9090,9090,9090,9090,4
20240307,103100,42600450,9090,9090,9090,9090,0
20240307,103000,42600450,9090,9090,9090,9090,0
20240307,102900,42600450,9090,9090,9090,9090,1
20240307,102800,42591360,9090,9090,9090,9090,4
20240307,102700,42555000,9090,9090,9090,9090,5
20240307,102600,42509550,9090,9090,9090,9090,9
20240307,102500,42427740,8970,8970,8970,8970,0
20240307,102400,42427740,8970,8970,8970,8970,0
20240307,102300,42427740,8970,8970,8970,8970,0
20240307,102200,42427740,8970,9100,9100,8970,1501
20240307,102100,28917540,9100,9100,9100,9100,0
20240307,102000,28917540,9100,9100,9100,9100,0
20240307,101900,28917540,9100,9100,9100,9100,0
20240307,101800,28917540,9100,9100,9100,9100,0
20240307,101700,28917540,9100,9100,9100,9100,0
20240307,101600,28917540,9100,9100,9100,9100,1
20240307,101500,28908440,9100,9100,9100,9100,0
20240307,101400,28908440,9100,9100,9100,9100,0
20240307,101300,28908440,9100,9100,9100,9100,0
20240307,101200,28908440,9100,9100,9100,9100,0
20240307,101100,28908440,9100,9100,9100,9100,0
20240307,101000,28908440,9100,9100,9100,9100,0
20240307,100900,28908440,9100,9090,9100,9090,200
20240307,100800,27089600,9030,9030,9030,9030,0
20240307,100700,27089600,9030,9030,9030,9030,0
20240307,100600,27089600,9030,9030,9030,9030,0
20240307,100500,27089600,9030,9030,9030,9030,0
20240307,100400,27089600,9030,9030,9030,9030,0
20240307,100300,27089600,9030,9030,9030,9030,0
20240307,100200,27089600,9030,9030,9030,9020,1011
20240307,100100,17960660,9030,9050,9050,9030,500
20240307,100000,13440260,9050,9090,9090,9050,610
20240307,095900,7916300,9090,9090,9090,9090,1
20240307,095800,7907210,9090,9090,9090,9090,5
20240307,095700,7861760,9090,9090,9090,9090,5
20240307,095600,7816310,9090,9090,9090,9090,114
20240307,095500,6780050,9090,9090,9090,9090,11
20240307,095400,6680060,9090,9090,9090,9090,11
20240307,095300,6580070,9090,9090,9090,9090,296
20240307,095200,3889430,9090,9090,9090,9090,0
20240307,095100,3889430,9090,9090,9090,9090,0
20240307,095000,3889430,9090,9090,9090,9090,0
20240307,094900,3889430,9090,9090,9090,9090,0
20240307,094800,3889430,9090,9090,9090,9090,0
20240307,094700,3889430,9090,9090,9090,9090,0
20240307,094600,3889430,9090,9090,9090,9090,0
20240307,094500,3889430,9090,9090,9090,9090,0
20240307,094400,3889430,9090,9090,9090,9090,0
20240307,094300,3889430,9090,9090,9090,9090,0
20240307,094200,3889430,9090,9090,9090,9090,0
20240307,094100,3889430,9090,9090,9090,9090,0
20240307,094000,3889430,9090,9090,9090,9090,17
20240307,093900,3734900,9060,9060,9060,9060,0
20240307,093800,3734900,9060,9060,9060,9060,0
20240307,093700,3734900,9060,9060,9060,9060,1
20240307,093600,3725840,9060,9060,9060,9060,0
20240307,093500,3725840,9060,9060,9060,9060,0
20240307,093400,3725840,9060,9060,9060,9060,0
20240307,093300,3725840,9060,9060,9060,9060,77
20240307,093200,3028220,9060,9060,9060,9060,0
20240307,093100,3028220,9060,9060,9060,9060,0
20240307,093000,3028220,9060,9060,9060,9060,0
20240307,092900,3028220,9060,9060,9060,9060,0
20240307,092800,3028220,9060,9060,9060,9060,0
20240307,092700,3028220,9060,9060,9060,9060,0
20240307,092600,3028220,9060,9060,9060,9060,0
20240307,092500,3028220,9060,9060,9060,9060,0
20240307,092400,3028220,9060,9060,9060,9060,0
20240307,092300,3028220,9060,9060,9060,9060,0
20240307,092200,3028220,9060,9060,9060,9060,11
20240307,092100,2928560,9090,9090,9090,9090,2
20240307,092000,2910380,9090,9100,9100,9050,153
20240307,091900,1525400,9100,9100,9100,9100,2
20240307,091800,1507200,9100,9100,9100,9100,0
20240307,091700,1507200,9100,9080,9100,9080,5
20240307,091600,1461740,9090,9090,9090,9090,1
20240307,091500,1452650,9090,9070,9090,9050,96
20240307,091400,583660,9080,9080,9080,9080,5
20240307,091300,538260,9090,9090,9090,9090,0
20240307,091200,538260,9090,9090,9090,9090,5
20240307,091100,492810,9100,9100,9100,9100,0
20240307,091000,492810,9100,9100,9100,9100,6
20240307,090900,438210,9100,9100,9100,9100,1
20240307,090800,429110,9110,9110,9110,9110,0
20240307,090700,429110,9110,9110,9110,9110,6
20240307,090600,374450,9120,9120,9120,9120,0
20240307,090500,374450,9120,9120,9120,9120,5
20240307,090400,328850,9140,9140,9140,9140,1
20240307,090300,319710,9130,9130,9130,9130,3
20240307,090200,292320,9120,9120,9120,9120,3
20240307,090100,264960,9120,9120,9120,9120,2
20240307,090000,246720,9130,9150,9150,9130,27