stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192800,43981800,9200,9200,9200,9200,115
20240308,192700,43981800,9200,9200,9200,9200,0
20240308,192600,43981800,9200,9200,9200,9200,0
20240308,192500,43981800,9200,9200,9200,9200,0
20240308,192400,43981800,9200,9200,9200,9200,0
20240308,192300,43981800,9200,9200,9200,9200,0
20240308,192200,43981800,9200,9200,9200,9200,0
20240308,192100,43981800,9200,9200,9200,9200,0
20240308,192000,43981800,9200,9200,9200,9200,0
20240308,191900,43981800,9200,9200,9200,9200,0
20240308,191800,43981800,9200,9200,9200,9200,0
20240308,191700,43981800,9200,9200,9200,9200,0
20240308,191600,43981800,9200,9200,9200,9200,0
20240308,191500,43981800,9200,9200,9200,9200,0
20240308,191400,43981800,9200,9200,9200,9200,0
20240308,191300,43981800,9200,9200,9200,9200,0
20240308,191200,43981800,9200,9200,9200,9200,0
20240308,191100,43981800,9200,9200,9200,9200,0
20240308,191000,43981800,9200,9200,9200,9200,0
20240308,190900,43981800,9200,9200,9200,9200,0
20240308,190800,43981800,9200,9200,9200,9200,0
20240308,190700,43981800,9200,9200,9200,9200,0
20240308,190600,43981800,9200,9200,9200,9200,0
20240308,190500,43981800,9200,9200,9200,9200,0
20240308,190400,43981800,9200,9200,9200,9200,0
20240308,190300,43981800,9200,9200,9200,9200,0
20240308,190200,43981800,9200,9200,9200,9200,0
20240308,190100,43981800,9200,9200,9200,9200,0
20240308,190000,43981800,9200,9200,9200,9200,0
20240308,185900,43981800,9200,9200,9200,9200,0
20240308,185800,43981800,9200,9200,9200,9200,115
20240308,185700,43981800,9200,9200,9200,9200,0
20240308,185600,43981800,9200,9200,9200,9200,0
20240308,185500,43981800,9200,9200,9200,9200,0
20240308,185400,43981800,9200,9200,9200,9200,0
20240308,185300,43981800,9200,9200,9200,9200,0
20240308,185200,43981800,9200,9200,9200,9200,0
20240308,185100,43981800,9200,9200,9200,9200,0
20240308,185000,43981800,9200,9200,9200,9200,0
20240308,184900,43981800,9200,9200,9200,9200,0
20240308,184800,43981800,9200,9200,9200,9200,0
20240308,184700,43981800,9200,9200,9200,9200,0
20240308,184600,43981800,9200,9200,9200,9200,0
20240308,184500,43981800,9200,9200,9200,9200,0
20240308,184400,43981800,9200,9200,9200,9200,0
20240308,184300,43981800,9200,9200,9200,9200,0
20240308,184200,43981800,9200,9200,9200,9200,0
20240308,184100,43981800,9200,9200,9200,9200,0
20240308,184000,43981800,9200,9200,9200,9200,0
20240308,183900,43981800,9200,9200,9200,9200,0
20240308,183800,43981800,9200,9200,9200,9200,0
20240308,183700,43981800,9200,9200,9200,9200,0
20240308,183600,43981800,9200,9200,9200,9200,0
20240308,183500,43981800,9200,9200,9200,9200,0
20240308,183400,43981800,9200,9200,9200,9200,0
20240308,183300,43981800,9200,9200,9200,9200,0
20240308,183200,43981800,9200,9200,9200,9200,0
20240308,183100,43981800,9200,9200,9200,9200,0
20240308,183000,43981800,9200,9200,9200,9200,0
20240308,182900,43981800,9200,9200,9200,9200,0
20240308,182800,43981800,9200,9200,9200,9200,115
20240308,182700,43981800,9200,9200,9200,9200,0
20240308,182600,43981800,9200,9200,9200,9200,0
20240308,182500,43981800,9200,9200,9200,9200,0
20240308,182400,43981800,9200,9200,9200,9200,0
20240308,182300,43981800,9200,9200,9200,9200,0
20240308,182200,43981800,9200,9200,9200,9200,0
20240308,182100,43981800,9200,9200,9200,9200,0
20240308,182000,43981800,9200,9200,9200,9200,0
20240308,181900,43981800,9200,9200,9200,9200,0
20240308,181800,43981800,9200,9200,9200,9200,0
20240308,181700,43981800,9200,9200,9200,9200,0
20240308,181600,43981800,9200,9200,9200,9200,0
20240308,181500,43981800,9200,9200,9200,9200,0
20240308,181400,43981800,9200,9200,9200,9200,0
20240308,181300,43981800,9200,9200,9200,9200,0
20240308,181200,43981800,9200,9200,9200,9200,0
20240308,181100,43981800,9200,9200,9200,9200,0
20240308,181000,43981800,9200,9200,9200,9200,0
20240308,180900,43981800,9200,9200,9200,9200,0
20240308,180800,43981800,9200,9200,9200,9200,0
20240308,180700,43981800,9200,9200,9200,9200,0
20240308,180600,43981800,9200,9200,9200,9200,0
20240308,180500,43981800,9200,9200,9200,9200,0
20240308,180400,43981800,9200,9200,9200,9200,0
20240308,180300,43981800,9200,9200,9200,9200,0
20240308,180200,43981800,9200,9200,9200,9200,0
20240308,180100,43981800,9200,9200,9200,9200,0
20240308,180000,43981800,9200,9200,9200,9200,0
20240308,175900,43981800,9200,9200,9200,9200,0
20240308,175800,43981800,9200,9200,9200,9200,115
20240308,175700,43981800,9200,9200,9200,9200,0
20240308,175600,43981800,9200,9200,9200,9200,0
20240308,175500,43981800,9200,9200,9200,9200,0
20240308,175400,43981800,9200,9200,9200,9200,0
20240308,175300,43981800,9200,9200,9200,9200,0
20240308,175200,43981800,9200,9200,9200,9200,0
20240308,175100,43981800,9200,9200,9200,9200,0
20240308,175000,43981800,9200,9200,9200,9200,0
20240308,174900,43981800,9200,9200,9200,9200,0
20240308,174800,43981800,9200,9200,9200,9200,0
20240308,174700,43981800,9200,9200,9200,9200,0
20240308,174600,43981800,9200,9200,9200,9200,0
20240308,174500,43981800,9200,9200,9200,9200,0
20240308,174400,43981800,9200,9200,9200,9200,0
20240308,174300,43981800,9200,9200,9200,9200,0
20240308,174200,43981800,9200,9200,9200,9200,0
20240308,174100,43981800,9200,9200,9200,9200,0
20240308,174000,43981800,9200,9200,9200,9200,0
20240308,173900,43981800,9200,9200,9200,9200,0
20240308,173800,43981800,9200,9200,9200,9200,0
20240308,173700,43981800,9200,9200,9200,9200,0
20240308,173600,43981800,9200,9200,9200,9200,0
20240308,173500,43981800,9200,9200,9200,9200,0
20240308,173400,43981800,9200,9200,9200,9200,0
20240308,173300,43981800,9200,9200,9200,9200,0
20240308,173200,43981800,9200,9200,9200,9200,0
20240308,173100,43981800,9200,9200,9200,9200,0
20240308,173000,43981800,9200,9200,9200,9200,0
20240308,172900,43981800,9200,9200,9200,9200,0
20240308,172800,43981800,9200,9200,9200,9200,115
20240308,172700,43981800,9200,9200,9200,9200,0
20240308,172600,43981800,9200,9200,9200,9200,0
20240308,172500,43981800,9200,9200,9200,9200,0
20240308,172400,43981800,9200,9200,9200,9200,0
20240308,172300,43981800,9200,9200,9200,9200,0
20240308,172200,43981800,9200,9200,9200,9200,0
20240308,172100,43981800,9200,9200,9200,9200,0
20240308,172000,43981800,9200,9200,9200,9200,0
20240308,171900,43981800,9200,9200,9200,9200,0
20240308,171800,43981800,9200,9200,9200,9200,0
20240308,171700,43981800,9200,9200,9200,9200,0
20240308,171600,43981800,9200,9200,9200,9200,0
20240308,171500,43981800,9200,9200,9200,9200,0
20240308,171400,43981800,9200,9200,9200,9200,0
20240308,171300,43981800,9200,9200,9200,9200,0
20240308,171200,43981800,9200,9200,9200,9200,0
20240308,171100,43981800,9200,9200,9200,9200,0
20240308,171000,43981800,9200,9200,9200,9200,0
20240308,170900,43981800,9200,9200,9200,9200,0
20240308,170800,43981800,9200,9200,9200,9200,0
20240308,170700,43981800,9200,9200,9200,9200,0
20240308,170600,43981800,9200,9200,9200,9200,0
20240308,170500,43981800,9200,9200,9200,9200,0
20240308,170400,43981800,9200,9200,9200,9200,0
20240308,170300,43981800,9200,9200,9200,9200,0
20240308,170200,43981800,9200,9200,9200,9200,0
20240308,170100,43981800,9200,9200,9200,9200,0
20240308,170000,43981800,9200,9200,9200,9200,0
20240308,165900,43981800,9200,9200,9200,9200,0
20240308,165800,43981800,9200,9200,9200,9200,115
20240308,165700,43981800,9200,9200,9200,9200,0
20240308,165600,43981800,9200,9200,9200,9200,0
20240308,165500,43981800,9200,9200,9200,9200,0
20240308,165400,43981800,9200,9200,9200,9200,0
20240308,165300,43981800,9200,9200,9200,9200,0
20240308,165200,43981800,9200,9200,9200,9200,0
20240308,165100,43981800,9200,9200,9200,9200,0
20240308,165000,43981800,9200,9200,9200,9200,0
20240308,164900,43981800,9200,9200,9200,9200,0
20240308,164800,43981800,9200,9200,9200,9200,0
20240308,164700,43981800,9200,9200,9200,9200,0
20240308,164600,43981800,9200,9200,9200,9200,0
20240308,164500,43981800,9200,9200,9200,9200,0
20240308,164400,43981800,9200,9200,9200,9200,0
20240308,164300,43981800,9200,9200,9200,9200,0
20240308,164200,43981800,9200,9200,9200,9200,0
20240308,164100,43981800,9200,9200,9200,9200,0
20240308,164000,43981800,9200,9200,9200,9200,0
20240308,163900,43981800,9200,9200,9200,9200,0
20240308,163800,43981800,9200,9200,9200,9200,0
20240308,163700,43981800,9200,9200,9200,9200,0
20240308,163600,43981800,9200,9200,9200,9200,0
20240308,163500,43981800,9200,9200,9200,9200,0
20240308,163400,43981800,9200,9200,9200,9200,0
20240308,163300,43981800,9200,9200,9200,9200,0
20240308,163200,43981800,9200,9200,9200,9200,0
20240308,163100,43981800,9200,9200,9200,9200,0
20240308,163000,43981800,9200,9200,9200,9200,0
20240308,162900,43981800,9200,9200,9200,9200,0
20240308,162800,43981800,9200,9200,9200,9200,115
20240308,162700,43981800,9200,9200,9200,9200,0
20240308,162600,43981800,9200,9200,9200,9200,0
20240308,162500,43981800,9200,9200,9200,9200,0
20240308,162400,43981800,9200,9200,9200,9200,0
20240308,162300,43981800,9200,9200,9200,9200,0
20240308,162200,43981800,9200,9200,9200,9200,0
20240308,162100,43981800,9200,9200,9200,9200,0
20240308,162000,43981800,9200,9200,9200,9200,0
20240308,161900,43981800,9200,9200,9200,9200,0
20240308,161800,43981800,9200,9200,9200,9200,0
20240308,161700,43981800,9200,9200,9200,9200,0
20240308,161600,43981800,9200,9200,9200,9200,0
20240308,161500,43981800,9200,9200,9200,9200,0
20240308,161400,43981800,9200,9200,9200,9200,0
20240308,161300,43981800,9200,9200,9200,9200,0
20240308,161200,43981800,9200,9200,9200,9200,0
20240308,161100,43981800,9200,9200,9200,9200,0
20240308,161000,43981800,9200,9200,9200,9200,0
20240308,160900,43981800,9200,9200,9200,9200,0
20240308,160800,43981800,9200,9200,9200,9200,0
20240308,160700,43981800,9200,9200,9200,9200,0
20240308,160600,43981800,9200,9200,9200,9200,0
20240308,160500,43981800,9200,9200,9200,9200,0
20240308,160400,43981800,9200,9200,9200,9200,0
20240308,160300,43981800,9200,9200,9200,9200,0
20240308,160200,43981800,9200,9200,9200,9200,0
20240308,160100,43981800,9200,9200,9200,9200,0
20240308,160000,43981800,9200,9200,9200,9200,0
20240308,155900,43981800,9200,9200,9200,9200,0
20240308,155800,43981800,9200,9200,9200,9200,115
20240308,155700,43981800,9200,9200,9200,9200,0
20240308,155600,43981800,9200,9200,9200,9200,0
20240308,155500,43981800,9200,9200,9200,9200,0
20240308,155400,43981800,9200,9200,9200,9200,0
20240308,155300,43981800,9200,9200,9200,9200,0
20240308,155200,43981800,9200,9200,9200,9200,0
20240308,155100,43981800,9200,9200,9200,9200,0
20240308,155000,43981800,9200,9200,9200,9200,0
20240308,154900,43981800,9200,9200,9200,9200,0
20240308,154800,43981800,9200,9200,9200,9200,0
20240308,154700,43981800,9200,9200,9200,9200,0
20240308,154600,43981800,9200,9200,9200,9200,0
20240308,154500,43981800,9200,9200,9200,9200,0
20240308,154400,43981800,9200,9200,9200,9200,0
20240308,154300,43981800,9200,9200,9200,9200,0
20240308,154200,43981800,9200,9200,9200,9200,0
20240308,154100,43981800,9200,9200,9200,9200,0
20240308,154000,43981800,9200,9200,9200,9200,0
20240308,153900,43981800,9200,9200,9200,9200,0
20240308,153800,43981800,9200,9200,9200,9200,0
20240308,153700,43981800,9200,9200,9200,9200,0
20240308,153600,43981800,9200,9200,9200,9200,0
20240308,153500,43981800,9200,9200,9200,9200,0
20240308,153400,43981800,9200,9200,9200,9200,0
20240308,153300,43981800,9200,9200,9200,9200,0
20240308,153200,43981800,9200,9200,9200,9200,0
20240308,153100,43981800,9200,9200,9200,9200,0
20240308,153000,43981800,9200,9200,9200,9200,115
20240308,152900,42923800,9200,9200,9200,9200,0
20240308,152800,42923800,9200,9200,9200,9200,0
20240308,152700,42923800,9200,9200,9200,9200,0
20240308,152600,42923800,9200,9200,9200,9200,0
20240308,152500,42923800,9200,9200,9200,9200,0
20240308,152400,42923800,9200,9200,9200,9200,0
20240308,152300,42923800,9200,9200,9200,9200,0
20240308,152200,42923800,9200,9200,9200,9200,0
20240308,152100,42923800,9200,9200,9200,9200,0
20240308,152000,42923800,9200,9200,9200,9200,0
20240308,151900,42923800,9200,9180,9200,9180,19
20240308,151800,42749180,9180,9160,9180,9160,71
20240308,151700,42097660,9150,9150,9150,9150,2
20240308,151600,42079360,9160,9140,9160,9140,260
20240308,151500,39700460,9140,9140,9140,9140,100
20240308,151400,38786460,9150,9150,9150,9150,0
20240308,151300,38786460,9150,9150,9150,9150,0
20240308,151200,38786460,9150,9150,9150,9150,0
20240308,151100,38786460,9150,9150,9150,9150,0
20240308,151000,38786460,9150,9150,9150,9150,0
20240308,150900,38786460,9150,9150,9150,9150,0
20240308,150800,38786460,9150,9150,9150,9150,6
20240308,150700,38731560,9160,9080,9160,9080,500
20240308,150600,34163160,9080,9080,9080,9080,0
20240308,150500,34163160,9080,9080,9080,9080,0
20240308,150400,34163160,9080,9080,9080,9080,0
20240308,150300,34163160,9080,9080,9080,9080,0
20240308,150200,34163160,9080,9080,9080,9080,0
20240308,150100,34163160,9080,9080,9080,9080,0
20240308,150000,34163160,9080,9080,9080,9080,0
20240308,145900,34163160,9080,9080,9080,9080,100
20240308,145800,33255160,9080,9080,9080,9080,1
20240308,145700,33246080,9080,9080,9080,9080,0
20240308,145600,33246080,9080,9080,9080,9080,0
20240308,145500,33246080,9080,9080,9080,9080,1
20240308,145400,33237000,9070,9070,9070,9070,10
20240308,145300,33146300,9070,9070,9070,9070,0
20240308,145200,33146300,9070,9070,9070,9070,10
20240308,145100,33055600,9040,9040,9040,9040,0
20240308,145000,33055600,9040,9040,9040,9040,0
20240308,144900,33055600,9040,9040,9040,9040,0
20240308,144800,33055600,9040,9040,9040,9040,0
20240308,144700,33055600,9040,9040,9040,9040,0
20240308,144600,33055600,9040,9040,9040,9040,0
20240308,144500,33055600,9040,9040,9040,9040,0
20240308,144400,33055600,9040,9040,9040,9040,0
20240308,144300,33055600,9040,9040,9040,9040,0
20240308,144200,33055600,9040,9040,9040,9040,0
20240308,144100,33055600,9040,9040,9040,9040,0
20240308,144000,33055600,9040,9040,9040,9040,0
20240308,143900,33055600,9040,9040,9040,9040,0
20240308,143800,33055600,9040,9040,9040,9040,0
20240308,143700,33055600,9040,9040,9040,9040,0
20240308,143600,33055600,9040,9040,9040,9040,0
20240308,143500,33055600,9040,9040,9040,9040,0
20240308,143400,33055600,9040,9040,9040,9040,0
20240308,143300,33055600,9040,9040,9040,9040,0
20240308,143200,33055600,9040,9040,9040,9040,0
20240308,143100,33055600,9040,9040,9040,9040,0
20240308,143000,33055600,9040,9040,9040,9040,0
20240308,142900,33055600,9040,9040,9040,9040,0
20240308,142800,33055600,9040,9040,9040,9040,20
20240308,142700,32874800,9040,9040,9040,9040,0
20240308,142600,32874800,9040,9040,9040,9040,0
20240308,142500,32874800,9040,9040,9040,9040,0
20240308,142400,32874800,9040,9040,9040,9040,0
20240308,142300,32874800,9040,9040,9040,9040,0
20240308,142200,32874800,9040,9040,9040,9040,0
20240308,142100,32874800,9040,9040,9040,9040,0
20240308,142000,32874800,9040,9040,9040,9040,0
20240308,141900,32874800,9040,9040,9040,9040,0
20240308,141800,32874800,9040,9040,9040,9040,0
20240308,141700,32874800,9040,9040,9040,9040,0
20240308,141600,32874800,9040,9040,9040,9040,0
20240308,141500,32874800,9040,9040,9040,9040,0
20240308,141400,32874800,9040,9040,9040,9040,0
20240308,141300,32874800,9040,9040,9040,9040,0
20240308,141200,32874800,9040,9040,9040,9040,0
20240308,141100,32874800,9040,9040,9040,9040,5
20240308,141000,32829600,9030,9030,9030,9030,0
20240308,140900,32829600,9030,9030,9030,9030,0
20240308,140800,32829600,9030,9030,9030,9030,0
20240308,140700,32829600,9030,9030,9030,9030,0
20240308,140600,32829600,9030,9030,9030,9030,0
20240308,140500,32829600,9030,9030,9030,9030,0
20240308,140400,32829600,9030,9030,9030,9030,0
20240308,140300,32829600,9030,9030,9030,9030,0
20240308,140200,32829600,9030,9030,9030,9030,0
20240308,140100,32829600,9030,9030,9030,9030,0
20240308,140000,32829600,9030,9030,9030,9030,0
20240308,135900,32829600,9030,9030,9030,9030,0
20240308,135800,32829600,9030,9030,9030,9030,0
20240308,135700,32829600,9030,9030,9030,9030,0
20240308,135600,32829600,9030,9030,9030,9030,55
20240308,135500,32332950,9030,9030,9030,9030,0
20240308,135400,32332950,9030,9030,9030,9030,0
20240308,135300,32332950,9030,9030,9030,9030,0
20240308,135200,32332950,9030,9030,9030,9030,0
20240308,135100,32332950,9030,9030,9030,9030,0
20240308,135000,32332950,9030,9030,9030,9030,0
20240308,134900,32332950,9030,9030,9030,9030,0
20240308,134800,32332950,9030,9030,9030,9030,0
20240308,134700,32332950,9030,9030,9030,9030,0
20240308,134600,32332950,9030,9030,9030,9030,0
20240308,134500,32332950,9030,9030,9030,9030,0
20240308,134400,32332950,9030,9030,9030,9030,0
20240308,134300,32332950,9030,9030,9030,9030,0
20240308,134200,32332950,9030,9030,9030,9030,0
20240308,134100,32332950,9030,9030,9030,9030,0
20240308,134000,32332950,9030,9030,9030,9030,2
20240308,133900,32314890,9030,9030,9030,9030,1
20240308,133800,32305860,9030,9030,9030,9030,0
20240308,133700,32305860,9030,9030,9030,9030,0
20240308,133600,32305860,9030,9030,9030,9030,0
20240308,133500,32305860,9030,9030,9030,9030,0
20240308,133400,32305860,9030,9030,9030,9030,0
20240308,133300,32305860,9030,9030,9030,9030,0
20240308,133200,32305860,9030,9030,9030,9030,1
20240308,133100,32296830,9010,9010,9010,9010,0
20240308,133000,32296830,9010,9010,9010,9010,0
20240308,132900,32296830,9010,9010,9010,9010,0
20240308,132800,32296830,9010,9020,9020,9010,32
20240308,132700,32008310,9010,9010,9010,9010,0
20240308,132600,32008310,9010,9010,9010,9010,0
20240308,132500,32008310,9010,9010,9010,9010,0
20240308,132400,32008310,9010,9010,9010,9010,0
20240308,132300,32008310,9010,9010,9010,9010,0
20240308,132200,32008310,9010,9010,9010,9010,0
20240308,132100,32008310,9010,9010,9010,9010,0
20240308,132000,32008310,9010,9010,9010,9010,0
20240308,131900,32008310,9010,9010,9010,9010,0
20240308,131800,32008310,9010,9010,9010,9010,0
20240308,131700,32008310,9010,9010,9010,9010,0
20240308,131600,32008310,9010,9010,9010,9010,1
20240308,131500,31999300,9010,9010,9010,9010,0
20240308,131400,31999300,9010,9010,9010,9010,0
20240308,131300,31999300,9010,9010,9010,9010,0
20240308,131200,31999300,9010,9010,9010,9010,0
20240308,131100,31999300,9010,9010,9010,9010,0
20240308,131000,31999300,9010,9010,9010,9010,0
20240308,130900,31999300,9010,9010,9010,9010,0
20240308,130800,31999300,9010,9010,9010,9010,0
20240308,130700,31999300,9010,9010,9010,9010,0
20240308,130600,31999300,9010,9010,9010,9010,0
20240308,130500,31999300,9010,9020,9020,9010,91
20240308,130400,31179340,9010,9010,9010,9010,0
20240308,130300,31179340,9010,9010,9010,9010,0
20240308,130200,31179340,9010,9010,9010,9010,0
20240308,130100,31179340,9010,9010,9010,9010,0
20240308,130000,31179340,9010,9010,9010,9010,0
20240308,125900,31179340,9010,9010,9010,9010,0
20240308,125800,31179340,9010,9010,9010,9010,0
20240308,125700,31179340,9010,9010,9010,9010,0
20240308,125600,31179340,9010,9010,9010,9010,0
20240308,125500,31179340,9010,9010,9010,9010,0
20240308,125400,31179340,9010,9010,9010,9010,0
20240308,125300,31179340,9010,9010,9010,9010,0
20240308,125200,31179340,9010,9010,9010,9010,0
20240308,125100,31179340,9010,9010,9010,9010,0
20240308,125000,31179340,9010,9010,9010,9010,0
20240308,124900,31179340,9010,9010,9010,9010,0
20240308,124800,31179340,9010,9010,9010,9010,0
20240308,124700,31179340,9010,9010,9010,9010,0
20240308,124600,31179340,9010,9010,9010,9010,0
20240308,124500,31179340,9010,9010,9010,9010,0
20240308,124400,31179340,9010,9010,9010,9010,0
20240308,124300,31179340,9010,9020,9020,9010,50
20240308,124200,30728420,9020,9020,9020,9020,0
20240308,124100,30728420,9020,9020,9020,9020,0
20240308,124000,30728420,9020,9020,9020,9020,0
20240308,123900,30728420,9020,9020,9020,9020,0
20240308,123800,30728420,9020,9020,9020,9020,0
20240308,123700,30728420,9020,9020,9020,9020,0
20240308,123600,30728420,9020,9020,9020,9020,0
20240308,123500,30728420,9020,9020,9020,9020,0
20240308,123400,30728420,9020,9020,9020,9020,0
20240308,123300,30728420,9020,9020,9020,9020,5
20240308,123200,30683320,9020,9020,9020,9020,0
20240308,123100,30683320,9020,9020,9020,9020,0
20240308,123000,30683320,9020,9020,9020,9020,0
20240308,122900,30683320,9020,9020,9020,9020,0
20240308,122800,30683320,9020,9020,9020,9020,0
20240308,122700,30683320,9020,9020,9020,9020,0
20240308,122600,30683320,9020,9020,9020,9020,0
20240308,122500,30683320,9020,9020,9020,9020,0
20240308,122400,30683320,9020,9020,9020,9020,0
20240308,122300,30683320,9020,9020,9020,9020,0
20240308,122200,30683320,9020,9020,9020,9020,0
20240308,122100,30683320,9020,9030,9030,9020,350
20240308,122000,27522910,9030,9030,9030,9030,0
20240308,121900,27522910,9030,9030,9030,9030,0
20240308,121800,27522910,9030,9030,9030,9030,201
20240308,121700,25707880,9080,9080,9080,9080,0
20240308,121600,25707880,9080,9080,9080,9080,0
20240308,121500,25707880,9080,9080,9080,9080,41
20240308,121400,25335600,9070,9070,9070,9070,0
20240308,121300,25335600,9070,9070,9070,9070,0
20240308,121200,25335600,9070,9070,9070,9070,0
20240308,121100,25335600,9070,9070,9070,9070,1
20240308,121000,25326530,9030,9030,9030,9030,0
20240308,120900,25326530,9030,9030,9030,9030,0
20240308,120800,25326530,9030,9030,9030,9030,0
20240308,120700,25326530,9030,9030,9030,9030,0
20240308,120600,25326530,9030,9030,9030,9030,0
20240308,120500,25326530,9030,9030,9030,9030,0
20240308,120400,25326530,9030,9030,9030,9030,0
20240308,120300,25326530,9030,9030,9030,9030,0
20240308,120200,25326530,9030,9030,9030,9030,0
20240308,120100,25326530,9030,9030,9030,9030,0
20240308,120000,25326530,9030,9030,9030,9030,0
20240308,115900,25326530,9030,9030,9030,9030,0
20240308,115800,25326530,9030,9030,9030,9030,0
20240308,115700,25326530,9030,9030,9030,9030,73
20240308,115600,24667340,9040,9040,9040,9040,0
20240308,115500,24667340,9040,9040,9040,9040,0
20240308,115400,24667340,9040,9040,9040,9040,0
20240308,115300,24667340,9040,9040,9040,9040,0
20240308,115200,24667340,9040,9040,9040,9040,0
20240308,115100,24667340,9040,9040,9040,9040,1
20240308,115000,24658300,9030,9030,9030,9030,9
20240308,114900,24577030,9030,9030,9030,9030,0
20240308,114800,24577030,9030,9030,9030,9030,0
20240308,114700,24577030,9030,9030,9030,9030,0
20240308,114600,24577030,9030,9030,9030,9030,0
20240308,114500,24577030,9030,9030,9030,9030,0
20240308,114400,24577030,9030,9050,9050,9030,7
20240308,114300,24513770,9070,9070,9070,9070,4
20240308,114200,24477490,9070,9070,9070,9070,0
20240308,114100,24477490,9070,9070,9070,9070,22
20240308,114000,24277950,9070,9070,9070,9070,0
20240308,113900,24277950,9070,9070,9070,9070,0
20240308,113800,24277950,9070,9070,9070,9070,0
20240308,113700,24277950,9070,9070,9070,9070,0
20240308,113600,24277950,9070,9070,9070,9070,0
20240308,113500,24277950,9070,9070,9070,9070,0
20240308,113400,24277950,9070,9070,9070,9070,0
20240308,113300,24277950,9070,9070,9070,9070,1
20240308,113200,24268880,9060,9060,9060,9060,1
20240308,113100,24259820,9080,9080,9080,9080,29
20240308,113000,23996500,9040,9040,9040,9040,0
20240308,112900,23996500,9040,9040,9040,9040,0
20240308,112800,23996500,9040,9050,9050,9040,2
20240308,112700,23978410,9060,9060,9060,9060,1
20240308,112600,23969350,9080,9080,9080,9080,0
20240308,112500,23969350,9080,9080,9080,9080,0
20240308,112400,23969350,9080,9080,9080,9080,0
20240308,112300,23969350,9080,9080,9080,9080,0
20240308,112200,23969350,9080,9080,9080,9080,0
20240308,112100,23969350,9080,9080,9080,9080,38
20240308,112000,23624310,9080,9080,9080,9080,0
20240308,111900,23624310,9080,9080,9080,9080,0
20240308,111800,23624310,9080,9070,9080,9070,2
20240308,111700,23606160,9010,9010,9010,9010,0
20240308,111600,23606160,9010,9010,9010,9010,0
20240308,111500,23606160,9010,9010,9010,9010,0
20240308,111400,23606160,9010,9010,9010,9010,0
20240308,111300,23606160,9010,9010,9010,9010,0
20240308,111200,23606160,9010,9010,9010,9010,0
20240308,111100,23606160,9010,9010,9010,9010,0
20240308,111000,23606160,9010,9010,9010,9010,0
20240308,110900,23606160,9010,9010,9010,9010,0
20240308,110800,23606160,9010,9010,9010,9010,0
20240308,110700,23606160,9010,9010,9010,9010,0
20240308,110600,23606160,9010,9010,9010,9010,0
20240308,110500,23606160,9010,9010,9010,9010,0
20240308,110400,23606160,9010,9010,9010,9010,0
20240308,110300,23606160,9010,9010,9010,9010,0
20240308,110200,23606160,9010,9010,9010,9010,0
20240308,110100,23606160,9010,9010,9010,9010,0
20240308,110000,23606160,9010,9090,9090,9010,676
20240308,105900,17478960,9090,9090,9090,9090,376
20240308,105800,14061120,9090,9040,9090,9040,1170
20240308,105700,3433040,9010,9010,9010,9010,0
20240308,105600,3433040,9010,9010,9010,9010,10
20240308,105500,3342940,9040,9040,9040,9040,0
20240308,105400,3342940,9040,9040,9040,9040,0
20240308,105300,3342940,9040,9040,9040,9040,0
20240308,105200,3342940,9040,9040,9040,9040,0
20240308,105100,3342940,9040,9040,9040,9040,1
20240308,105000,3333900,9020,9020,9020,9020,0
20240308,104900,3333900,9020,9020,9020,9020,0
20240308,104800,3333900,9020,9020,9020,9020,0
20240308,104700,3333900,9020,9020,9020,9020,0
20240308,104600,3333900,9020,9020,9020,9020,0
20240308,104500,3333900,9020,9020,9020,9020,0
20240308,104400,3333900,9020,9020,9020,9020,3
20240308,104300,3306840,9010,9010,9010,9010,1
20240308,104200,3297830,9020,9020,9020,9020,0
20240308,104100,3297830,9020,9020,9020,9020,0
20240308,104000,3297830,9020,9020,9020,9020,0
20240308,103900,3297830,9020,9020,9020,9020,0
20240308,103800,3297830,9020,9020,9020,9020,1
20240308,103700,3288810,9030,9030,9030,9030,0
20240308,103600,3288810,9030,9030,9030,9030,0
20240308,103500,3288810,9030,9030,9030,9030,0
20240308,103400,3288810,9030,9030,9030,9030,0
20240308,103300,3288810,9030,9030,9030,9030,0
20240308,103200,3288810,9030,9030,9030,9030,1
20240308,103100,3279780,9000,9000,9000,9000,38
20240308,103000,2937780,8990,9000,9000,8990,65
20240308,102900,2352970,9000,9000,9000,9000,0
20240308,102800,2352970,9000,9000,9000,9000,0
20240308,102700,2352970,9000,9000,9000,9000,10
20240308,102600,2262970,9030,9030,9030,9030,0
20240308,102500,2262970,9030,9030,9030,9030,0
20240308,102400,2262970,9030,9030,9030,9030,0
20240308,102300,2262970,9030,9030,9030,9030,0
20240308,102200,2262970,9030,9030,9030,9030,0
20240308,102100,2262970,9030,9030,9030,9030,0
20240308,102000,2262970,9030,9030,9030,9030,0
20240308,101900,2262970,9030,9030,9030,9030,0
20240308,101800,2262970,9030,9030,9030,9030,0
20240308,101700,2262970,9030,9030,9030,9030,0
20240308,101600,2262970,9030,9030,9030,9030,0
20240308,101500,2262970,9030,9030,9030,9030,0
20240308,101400,2262970,9030,9030,9030,9030,0
20240308,101300,2262970,9030,9030,9030,9030,0
20240308,101200,2262970,9030,9030,9030,9030,0
20240308,101100,2262970,9030,9030,9030,9030,0
20240308,101000,2262970,9030,9030,9030,9030,0
20240308,100900,2262970,9030,9030,9030,9030,0
20240308,100800,2262970,9030,9030,9030,9030,0
20240308,100700,2262970,9030,9030,9030,9030,0
20240308,100600,2262970,9030,9030,9030,9030,0
20240308,100500,2262970,9030,9030,9030,9030,3
20240308,100400,2235880,9030,9030,9030,9030,0
20240308,100300,2235880,9030,9030,9030,9030,0
20240308,100200,2235880,9030,9030,9030,9030,0
20240308,100100,2235880,9030,9030,9030,9030,2
20240308,100000,2217820,9040,9040,9040,9040,0
20240308,095900,2217820,9040,9040,9040,9040,56
20240308,095800,1711580,9040,9040,9040,9040,0
20240308,095700,1711580,9040,9040,9040,9040,0
20240308,095600,1711580,9040,9040,9040,9040,0
20240308,095500,1711580,9040,9040,9040,9040,0
20240308,095400,1711580,9040,9040,9040,9040,0
20240308,095300,1711580,9040,9040,9040,9040,0
20240308,095200,1711580,9040,9040,9040,9040,0
20240308,095100,1711580,9040,9040,9040,9040,0
20240308,095000,1711580,9040,9040,9040,9040,0
20240308,094900,1711580,9040,9040,9040,9040,0
20240308,094800,1711580,9040,9040,9040,9040,0
20240308,094700,1711580,9040,9040,9040,9040,0
20240308,094600,1711580,9040,9040,9040,9040,0
20240308,094500,1711580,9040,9040,9040,9040,3
20240308,094400,1684460,9040,9040,9040,9040,0
20240308,094300,1684460,9040,9040,9040,9040,0
20240308,094200,1684460,9040,9040,9040,9040,0
20240308,094100,1684460,9040,9040,9040,9040,0
20240308,094000,1684460,9040,9040,9040,9040,0
20240308,093900,1684460,9040,9040,9040,9040,3
20240308,093800,1657340,9030,9030,9030,9030,0
20240308,093700,1657340,9030,9030,9030,9030,0
20240308,093600,1657340,9030,9030,9030,9030,0
20240308,093500,1657340,9030,9030,9030,9030,0
20240308,093400,1657340,9030,9030,9030,9030,0
20240308,093300,1657340,9030,9030,9030,9030,10
20240308,093200,1567040,9030,9030,9030,9030,0
20240308,093100,1567040,9030,9030,9030,9030,1
20240308,093000,1558010,9040,9040,9040,9040,0
20240308,092900,1558010,9040,9020,9040,9020,50
20240308,092800,1106220,9040,9040,9040,9040,0
20240308,092700,1106220,9040,9040,9040,9040,0
20240308,092600,1106220,9040,9040,9040,9040,0
20240308,092500,1106220,9040,9040,9040,9040,0
20240308,092400,1106220,9040,9040,9040,9040,0
20240308,092300,1106220,9040,9040,9040,9040,1
20240308,092200,1097180,9030,9030,9030,9030,0
20240308,092100,1097180,9030,9030,9030,9030,0
20240308,092000,1097180,9030,9030,9030,9030,0
20240308,091900,1097180,9030,9030,9030,9030,0
20240308,091800,1097180,9030,9030,9030,9030,0
20240308,091700,1097180,9030,9030,9030,9030,1
20240308,091600,1088150,9030,9010,9030,9010,2
20240308,091500,1070110,8990,8990,8990,8990,0
20240308,091400,1070110,8990,8990,8990,8990,0
20240308,091300,1070110,8990,8990,8990,8990,20
20240308,091200,890310,9040,9040,9040,9040,0
20240308,091100,890310,9040,8980,9040,8980,31
20240308,091000,610130,8980,8980,8980,8980,0
20240308,090900,610130,8980,9000,9000,8980,9
20240308,090800,529260,9010,9010,9010,9010,0
20240308,090700,529260,9010,9010,9010,9010,0
20240308,090600,529260,9010,9020,9020,9010,6
20240308,090500,475190,9030,9040,9040,9030,12
20240308,090400,366720,8950,8990,8990,8950,10
20240308,090300,277140,8940,8940,8940,8940,0
20240308,090200,277140,8940,8940,8940,8940,0
20240308,090100,277140,8940,8940,8940,8940,0
20240308,090000,277140,8940,8940,8940,8940,31