stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194200,157068160,9740,9740,9740,9740,864
20240320,194100,157068160,9740,9740,9740,9740,0
20240320,194000,157068160,9740,9740,9740,9740,0
20240320,193900,157068160,9740,9740,9740,9740,0
20240320,193800,157068160,9740,9740,9740,9740,0
20240320,193700,157068160,9740,9740,9740,9740,0
20240320,193600,157068160,9740,9740,9740,9740,0
20240320,193500,157068160,9740,9740,9740,9740,0
20240320,193400,157068160,9740,9740,9740,9740,0
20240320,193300,157068160,9740,9740,9740,9740,0
20240320,193200,157068160,9740,9740,9740,9740,0
20240320,193100,157068160,9740,9740,9740,9740,0
20240320,193000,157068160,9740,9740,9740,9740,0
20240320,192900,157068160,9740,9740,9740,9740,0
20240320,192800,157068160,9740,9740,9740,9740,0
20240320,192700,157068160,9740,9740,9740,9740,0
20240320,192600,157068160,9740,9740,9740,9740,0
20240320,192500,157068160,9740,9740,9740,9740,0
20240320,192400,157068160,9740,9740,9740,9740,0
20240320,192300,157068160,9740,9740,9740,9740,0
20240320,192200,157068160,9740,9740,9740,9740,0
20240320,192100,157068160,9740,9740,9740,9740,0
20240320,192000,157068160,9740,9740,9740,9740,0
20240320,191900,157068160,9740,9740,9740,9740,0
20240320,191800,157068160,9740,9740,9740,9740,0
20240320,191700,157068160,9740,9740,9740,9740,0
20240320,191600,157068160,9740,9740,9740,9740,0
20240320,191500,157068160,9740,9740,9740,9740,0
20240320,191400,157068160,9740,9740,9740,9740,0
20240320,191300,157068160,9740,9740,9740,9740,0
20240320,191200,157068160,9740,9740,9740,9740,864
20240320,191100,157068160,9740,9740,9740,9740,0
20240320,191000,157068160,9740,9740,9740,9740,0
20240320,190900,157068160,9740,9740,9740,9740,0
20240320,190800,157068160,9740,9740,9740,9740,0
20240320,190700,157068160,9740,9740,9740,9740,0
20240320,190600,157068160,9740,9740,9740,9740,0
20240320,190500,157068160,9740,9740,9740,9740,0
20240320,190400,157068160,9740,9740,9740,9740,0
20240320,190300,157068160,9740,9740,9740,9740,0
20240320,190200,157068160,9740,9740,9740,9740,0
20240320,190100,157068160,9740,9740,9740,9740,0
20240320,190000,157068160,9740,9740,9740,9740,0
20240320,185900,157068160,9740,9740,9740,9740,0
20240320,185800,157068160,9740,9740,9740,9740,0
20240320,185700,157068160,9740,9740,9740,9740,0
20240320,185600,157068160,9740,9740,9740,9740,0
20240320,185500,157068160,9740,9740,9740,9740,0
20240320,185400,157068160,9740,9740,9740,9740,0
20240320,185300,157068160,9740,9740,9740,9740,0
20240320,185200,157068160,9740,9740,9740,9740,0
20240320,185100,157068160,9740,9740,9740,9740,0
20240320,185000,157068160,9740,9740,9740,9740,0
20240320,184900,157068160,9740,9740,9740,9740,0
20240320,184800,157068160,9740,9740,9740,9740,0
20240320,184700,157068160,9740,9740,9740,9740,0
20240320,184600,157068160,9740,9740,9740,9740,0
20240320,184500,157068160,9740,9740,9740,9740,0
20240320,184400,157068160,9740,9740,9740,9740,0
20240320,184300,157068160,9740,9740,9740,9740,0
20240320,184200,157068160,9740,9740,9740,9740,864
20240320,184100,157068160,9740,9740,9740,9740,0
20240320,184000,157068160,9740,9740,9740,9740,0
20240320,183900,157068160,9740,9740,9740,9740,0
20240320,183800,157068160,9740,9740,9740,9740,0
20240320,183700,157068160,9740,9740,9740,9740,0
20240320,183600,157068160,9740,9740,9740,9740,0
20240320,183500,157068160,9740,9740,9740,9740,0
20240320,183400,157068160,9740,9740,9740,9740,0
20240320,183300,157068160,9740,9740,9740,9740,0
20240320,183200,157068160,9740,9740,9740,9740,0
20240320,183100,157068160,9740,9740,9740,9740,0
20240320,183000,157068160,9740,9740,9740,9740,0
20240320,182900,157068160,9740,9740,9740,9740,0
20240320,182800,157068160,9740,9740,9740,9740,0
20240320,182700,157068160,9740,9740,9740,9740,0
20240320,182600,157068160,9740,9740,9740,9740,0
20240320,182500,157068160,9740,9740,9740,9740,0
20240320,182400,157068160,9740,9740,9740,9740,0
20240320,182300,157068160,9740,9740,9740,9740,0
20240320,182200,157068160,9740,9740,9740,9740,0
20240320,182100,157068160,9740,9740,9740,9740,0
20240320,182000,157068160,9740,9740,9740,9740,0
20240320,181900,157068160,9740,9740,9740,9740,0
20240320,181800,157068160,9740,9740,9740,9740,0
20240320,181700,157068160,9740,9740,9740,9740,0
20240320,181600,157068160,9740,9740,9740,9740,0
20240320,181500,157068160,9740,9740,9740,9740,0
20240320,181400,157068160,9740,9740,9740,9740,0
20240320,181300,157068160,9740,9740,9740,9740,0
20240320,181200,157068160,9740,9740,9740,9740,864
20240320,181100,157068160,9740,9740,9740,9740,0
20240320,181000,157068160,9740,9740,9740,9740,0
20240320,180900,157068160,9740,9740,9740,9740,0
20240320,180800,157068160,9740,9740,9740,9740,0
20240320,180700,157068160,9740,9740,9740,9740,0
20240320,180600,157068160,9740,9740,9740,9740,0
20240320,180500,157068160,9740,9740,9740,9740,0
20240320,180400,157068160,9740,9740,9740,9740,0
20240320,180300,157068160,9740,9740,9740,9740,0
20240320,180200,157068160,9740,9740,9740,9740,0
20240320,180100,157068160,9740,9740,9740,9740,0
20240320,180000,157068160,9740,9740,9740,9740,0
20240320,175900,157068160,9740,9740,9740,9740,0
20240320,175800,157068160,9740,9740,9740,9740,0
20240320,175700,157068160,9740,9740,9740,9740,0
20240320,175600,157068160,9740,9740,9740,9740,0
20240320,175500,157068160,9740,9740,9740,9740,0
20240320,175400,157068160,9740,9740,9740,9740,0
20240320,175300,157068160,9740,9740,9740,9740,0
20240320,175200,157068160,9740,9740,9740,9740,0
20240320,175100,157068160,9740,9740,9740,9740,0
20240320,175000,157068160,9740,9740,9740,9740,0
20240320,174900,157068160,9740,9740,9740,9740,0
20240320,174800,157068160,9740,9740,9740,9740,0
20240320,174700,157068160,9740,9740,9740,9740,0
20240320,174600,157068160,9740,9740,9740,9740,0
20240320,174500,157068160,9740,9740,9740,9740,0
20240320,174400,157068160,9740,9740,9740,9740,0
20240320,174300,157068160,9740,9740,9740,9740,0
20240320,174200,157068160,9740,9740,9740,9740,864
20240320,174100,157068160,9740,9740,9740,9740,0
20240320,174000,157068160,9740,9740,9740,9740,0
20240320,173900,157068160,9740,9740,9740,9740,0
20240320,173800,157068160,9740,9740,9740,9740,0
20240320,173700,157068160,9740,9740,9740,9740,0
20240320,173600,157068160,9740,9740,9740,9740,0
20240320,173500,157068160,9740,9740,9740,9740,0
20240320,173400,157068160,9740,9740,9740,9740,0
20240320,173300,157068160,9740,9740,9740,9740,0
20240320,173200,157068160,9740,9740,9740,9740,0
20240320,173100,157068160,9740,9740,9740,9740,0
20240320,173000,157068160,9740,9740,9740,9740,0
20240320,172900,157068160,9740,9740,9740,9740,0
20240320,172800,157068160,9740,9740,9740,9740,0
20240320,172700,157068160,9740,9740,9740,9740,0
20240320,172600,157068160,9740,9740,9740,9740,0
20240320,172500,157068160,9740,9740,9740,9740,0
20240320,172400,157068160,9740,9740,9740,9740,0
20240320,172300,157068160,9740,9740,9740,9740,0
20240320,172200,157068160,9740,9740,9740,9740,0
20240320,172100,157068160,9740,9740,9740,9740,0
20240320,172000,157068160,9740,9740,9740,9740,0
20240320,171900,157068160,9740,9740,9740,9740,0
20240320,171800,157068160,9740,9740,9740,9740,0
20240320,171700,157068160,9740,9740,9740,9740,0
20240320,171600,157068160,9740,9740,9740,9740,0
20240320,171500,157068160,9740,9740,9740,9740,0
20240320,171400,157068160,9740,9740,9740,9740,0
20240320,171300,157068160,9740,9740,9740,9740,0
20240320,171200,157068160,9740,9740,9740,9740,864
20240320,171100,157068160,9740,9740,9740,9740,0
20240320,171000,157068160,9740,9740,9740,9740,0
20240320,170900,157068160,9740,9740,9740,9740,0
20240320,170800,157068160,9740,9740,9740,9740,0
20240320,170700,157068160,9740,9740,9740,9740,0
20240320,170600,157068160,9740,9740,9740,9740,0
20240320,170500,157068160,9740,9740,9740,9740,0
20240320,170400,157068160,9740,9740,9740,9740,0
20240320,170300,157068160,9740,9740,9740,9740,0
20240320,170200,157068160,9740,9740,9740,9740,0
20240320,170100,157068160,9740,9740,9740,9740,0
20240320,170000,157068160,9740,9740,9740,9740,0
20240320,165900,157068160,9740,9740,9740,9740,0
20240320,165800,157068160,9740,9740,9740,9740,0
20240320,165700,157068160,9740,9740,9740,9740,0
20240320,165600,157068160,9740,9740,9740,9740,0
20240320,165500,157068160,9740,9740,9740,9740,0
20240320,165400,157068160,9740,9740,9740,9740,0
20240320,165300,157068160,9740,9740,9740,9740,0
20240320,165200,157068160,9740,9740,9740,9740,0
20240320,165100,157068160,9740,9740,9740,9740,0
20240320,165000,157068160,9740,9740,9740,9740,0
20240320,164900,157068160,9740,9740,9740,9740,0
20240320,164800,157068160,9740,9740,9740,9740,0
20240320,164700,157068160,9740,9740,9740,9740,0
20240320,164600,157068160,9740,9740,9740,9740,0
20240320,164500,157068160,9740,9740,9740,9740,0
20240320,164400,157068160,9740,9740,9740,9740,0
20240320,164300,157068160,9740,9740,9740,9740,0
20240320,164200,157068160,9740,9740,9740,9740,864
20240320,164100,157068160,9740,9740,9740,9740,0
20240320,164000,157068160,9740,9740,9740,9740,0
20240320,163900,157068160,9740,9740,9740,9740,0
20240320,163800,157068160,9740,9740,9740,9740,0
20240320,163700,157068160,9740,9740,9740,9740,0
20240320,163600,157068160,9740,9740,9740,9740,0
20240320,163500,157068160,9740,9740,9740,9740,0
20240320,163400,157068160,9740,9740,9740,9740,0
20240320,163300,157068160,9740,9740,9740,9740,0
20240320,163200,157068160,9740,9740,9740,9740,0
20240320,163100,157068160,9740,9740,9740,9740,0
20240320,163000,157068160,9740,9740,9740,9740,0
20240320,162900,157068160,9740,9740,9740,9740,0
20240320,162800,157068160,9740,9740,9740,9740,0
20240320,162700,157068160,9740,9740,9740,9740,0
20240320,162600,157068160,9740,9740,9740,9740,0
20240320,162500,157068160,9740,9740,9740,9740,0
20240320,162400,157068160,9740,9740,9740,9740,0
20240320,162300,157068160,9740,9740,9740,9740,0
20240320,162200,157068160,9740,9740,9740,9740,0
20240320,162100,157068160,9740,9740,9740,9740,0
20240320,162000,157068160,9740,9740,9740,9740,0
20240320,161900,157068160,9740,9740,9740,9740,0
20240320,161800,157068160,9740,9740,9740,9740,0
20240320,161700,157068160,9740,9740,9740,9740,0
20240320,161600,157068160,9740,9740,9740,9740,0
20240320,161500,157068160,9740,9740,9740,9740,0
20240320,161400,157068160,9740,9740,9740,9740,0
20240320,161300,157068160,9740,9740,9740,9740,0
20240320,161200,157068160,9740,9740,9740,9740,864
20240320,161100,157068160,9740,9740,9740,9740,0
20240320,161000,157068160,9740,9740,9740,9740,0
20240320,160900,157068160,9740,9740,9740,9740,0
20240320,160800,157068160,9740,9740,9740,9740,0
20240320,160700,157068160,9740,9740,9740,9740,0
20240320,160600,157068160,9740,9740,9740,9740,0
20240320,160500,157068160,9740,9740,9740,9740,0
20240320,160400,157068160,9740,9740,9740,9740,0
20240320,160300,157068160,9740,9740,9740,9740,0
20240320,160200,157068160,9740,9740,9740,9740,0
20240320,160100,157068160,9740,9740,9740,9740,0
20240320,160000,157068160,9740,9740,9740,9740,0
20240320,155900,157068160,9740,9740,9740,9740,0
20240320,155800,157068160,9740,9740,9740,9740,0
20240320,155700,157068160,9740,9740,9740,9740,0
20240320,155600,157068160,9740,9740,9740,9740,0
20240320,155500,157068160,9740,9740,9740,9740,0
20240320,155400,157068160,9740,9740,9740,9740,0
20240320,155300,157068160,9740,9740,9740,9740,0
20240320,155200,157068160,9740,9740,9740,9740,0
20240320,155100,157068160,9740,9740,9740,9740,0
20240320,155000,157068160,9740,9740,9740,9740,0
20240320,154900,157068160,9740,9740,9740,9740,0
20240320,154800,157068160,9740,9740,9740,9740,0
20240320,154700,157068160,9740,9740,9740,9740,0
20240320,154600,157068160,9740,9740,9740,9740,0
20240320,154500,157068160,9740,9740,9740,9740,0
20240320,154400,157068160,9740,9740,9740,9740,0
20240320,154300,157068160,9740,9740,9740,9740,0
20240320,154200,157068160,9740,9740,9740,9740,864
20240320,154100,157068160,9740,9740,9740,9740,0
20240320,154000,157068160,9740,9740,9740,9740,0
20240320,153900,157068160,9740,9740,9740,9740,0
20240320,153800,157068160,9740,9740,9740,9740,0
20240320,153700,157068160,9740,9740,9740,9740,0
20240320,153600,157068160,9740,9740,9740,9740,0
20240320,153500,157068160,9740,9740,9740,9740,0
20240320,153400,157068160,9740,9740,9740,9740,0
20240320,153300,157068160,9740,9740,9740,9740,0
20240320,153200,157068160,9740,9740,9740,9740,0
20240320,153100,157068160,9740,9740,9740,9740,0
20240320,153000,157068160,9740,9740,9740,9740,864
20240320,152900,148652800,9780,9780,9780,9780,0
20240320,152800,148652800,9780,9780,9780,9780,0
20240320,152700,148652800,9780,9780,9780,9780,0
20240320,152600,148652800,9780,9780,9780,9780,0
20240320,152500,148652800,9780,9780,9780,9780,0
20240320,152400,148652800,9780,9780,9780,9780,0
20240320,152300,148652800,9780,9780,9780,9780,0
20240320,152200,148652800,9780,9780,9780,9780,0
20240320,152100,148652800,9780,9780,9780,9780,0
20240320,152000,148652800,9780,9780,9780,9780,0
20240320,151900,148652800,9780,9770,9780,9770,3
20240320,151800,148623480,9780,9780,9780,9780,0
20240320,151700,148623480,9780,9780,9780,9780,1
20240320,151600,148613700,9800,9800,9800,9800,0
20240320,151500,148613700,9800,9800,9800,9800,0
20240320,151400,148613700,9800,9800,9800,9800,0
20240320,151300,148613700,9800,9790,9800,9790,3
20240320,151200,148584320,9770,9770,9770,9770,0
20240320,151100,148584320,9770,9770,9770,9770,0
20240320,151000,148584320,9770,9770,9770,9770,1
20240320,150900,148574550,9790,9790,9790,9790,0
20240320,150800,148574550,9790,9790,9790,9790,0
20240320,150700,148574550,9790,9790,9790,9790,500
20240320,150600,143679550,9790,9790,9790,9790,29
20240320,150500,143395640,9790,9790,9790,9790,24
20240320,150400,143160680,9790,9790,9790,9790,0
20240320,150300,143160680,9790,9790,9790,9790,0
20240320,150200,143160680,9790,9790,9790,9790,0
20240320,150100,143160680,9790,9790,9790,9790,5
20240320,150000,143111730,9790,9790,9790,9790,0
20240320,145900,143111730,9790,9790,9790,9790,0
20240320,145800,143111730,9790,9790,9790,9790,0
20240320,145700,143111730,9790,9770,9790,9770,108
20240320,145600,142054620,9780,9780,9780,9780,0
20240320,145500,142054620,9780,9780,9780,9780,0
20240320,145400,142054620,9780,9780,9780,9780,0
20240320,145300,142054620,9780,9780,9780,9780,1
20240320,145200,142044840,9760,9760,9760,9760,47
20240320,145100,141586120,9790,9790,9790,9790,0
20240320,145000,141586120,9790,9790,9790,9790,0
20240320,144900,141586120,9790,9790,9790,9790,0
20240320,144800,141586120,9790,9790,9790,9790,0
20240320,144700,141586120,9790,9790,9790,9790,0
20240320,144600,141586120,9790,9790,9790,9790,0
20240320,144500,141586120,9790,9790,9790,9790,0
20240320,144400,141586120,9790,9790,9790,9790,0
20240320,144300,141586120,9790,9790,9790,9790,0
20240320,144200,141586120,9790,9790,9790,9790,0
20240320,144100,141586120,9790,9790,9790,9790,0
20240320,144000,141586120,9790,9790,9790,9790,0
20240320,143900,141586120,9790,9790,9790,9790,1
20240320,143800,141576330,9770,9770,9770,9770,0
20240320,143700,141576330,9770,9780,9780,9770,290
20240320,143600,138742000,9800,9800,9800,9800,0
20240320,143500,138742000,9800,9780,9800,9780,3
20240320,143400,138712640,9800,9800,9800,9800,0
20240320,143300,138712640,9800,9800,9800,9800,0
20240320,143200,138712640,9800,9800,9800,9800,1
20240320,143100,138702840,9800,9800,9800,9800,0
20240320,143000,138702840,9800,9800,9800,9800,0
20240320,142900,138702840,9800,9800,9800,9800,10
20240320,142800,138604840,9800,9800,9800,9800,0
20240320,142700,138604840,9800,9800,9800,9800,0
20240320,142600,138604840,9800,9800,9800,9800,0
20240320,142500,138604840,9800,9800,9800,9800,0
20240320,142400,138604840,9800,9800,9800,9800,0
20240320,142300,138604840,9800,9800,9800,9800,0
20240320,142200,138604840,9800,9790,9800,9790,5
20240320,142100,138555880,9790,9780,9790,9780,113
20240320,142000,137450730,9780,9780,9780,9780,1
20240320,141900,137440950,9800,9800,9800,9800,0
20240320,141800,137440950,9800,9800,9800,9800,0
20240320,141700,137440950,9800,9800,9800,9800,0
20240320,141600,137440950,9800,9800,9800,9800,0
20240320,141500,137440950,9800,9780,9800,9780,346
20240320,141400,134052950,9800,9800,9800,9800,0
20240320,141300,134052950,9800,9800,9800,9800,0
20240320,141200,134052950,9800,9800,9800,9800,0
20240320,141100,134052950,9800,9800,9800,9800,0
20240320,141000,134052950,9800,9800,9800,9800,200
20240320,140900,132092950,9810,9810,9810,9810,0
20240320,140800,132092950,9810,9810,9810,9810,0
20240320,140700,132092950,9810,9810,9810,9810,0
20240320,140600,132092950,9810,9810,9810,9810,0
20240320,140500,132092950,9810,9810,9810,9810,0
20240320,140400,132092950,9810,9810,9810,9810,0
20240320,140300,132092950,9810,9810,9810,9810,0
20240320,140200,132092950,9810,9810,9810,9810,491
20240320,140100,127276240,9810,9800,9810,9800,188
20240320,140000,125432810,9800,9800,9800,9800,0
20240320,135900,125432810,9800,9800,9800,9800,200
20240320,135800,123472810,9800,9800,9800,9800,0
20240320,135700,123472810,9800,9800,9800,9800,0
20240320,135600,123472810,9800,9800,9800,9800,0
20240320,135500,123472810,9800,9800,9800,9800,20
20240320,135400,123276810,9790,9740,9790,9740,8
20240320,135300,123198740,9800,9800,9800,9800,0
20240320,135200,123198740,9800,9800,9800,9800,0
20240320,135100,123198740,9800,9800,9800,9800,0
20240320,135000,123198740,9800,9800,9800,9800,0
20240320,134900,123198740,9800,9800,9800,9800,0
20240320,134800,123198740,9800,9800,9800,9800,0
20240320,134700,123198740,9800,9800,9800,9800,0
20240320,134600,123198740,9800,9800,9800,9800,0
20240320,134500,123198740,9800,9800,9800,9800,1
20240320,134400,123188940,9730,9800,9800,9730,201
20240320,134300,121233140,9740,9750,9750,9740,1078
20240320,134200,110726550,9800,9780,9800,9780,2
20240320,134100,110706970,9760,9760,9760,9760,0
20240320,134000,110706970,9760,9760,9760,9760,11
20240320,133900,110599610,9760,9760,9760,9760,0
20240320,133800,110599610,9760,9760,9760,9760,1
20240320,133700,110589850,9770,9770,9770,9770,1
20240320,133600,110580080,9770,9770,9770,9770,0
20240320,133500,110580080,9770,9770,9770,9770,1
20240320,133400,110570310,9790,9790,9790,9790,0
20240320,133300,110570310,9790,9770,9790,9770,10
20240320,133200,110472520,9750,9750,9750,9750,0
20240320,133100,110472520,9750,9750,9750,9750,200
20240320,133000,108522520,9750,9750,9750,9750,0
20240320,132900,108522520,9750,9750,9750,9750,0
20240320,132800,108522520,9750,9750,9750,9750,1
20240320,132700,108512770,9810,9810,9810,9810,0
20240320,132600,108512770,9810,9810,9810,9810,0
20240320,132500,108512770,9810,9810,9810,9810,0
20240320,132400,108512770,9810,9810,9810,9810,0
20240320,132300,108512770,9810,9810,9810,9810,0
20240320,132200,108512770,9810,9750,9810,9750,200
20240320,132100,106558460,9760,9760,9760,9760,54
20240320,132000,106031420,9760,9760,9760,9760,0
20240320,131900,106031420,9760,9760,9760,9760,10
20240320,131800,105933820,9760,9760,9760,9760,0
20240320,131700,105933820,9760,9760,9760,9760,100
20240320,131600,104957820,9760,9760,9760,9760,0
20240320,131500,104957820,9760,9760,9760,9760,0
20240320,131400,104957820,9760,9760,9760,9760,0
20240320,131300,104957820,9760,9760,9760,9760,0
20240320,131200,104957820,9760,9760,9760,9760,0
20240320,131100,104957820,9760,9760,9760,9760,0
20240320,131000,104957820,9760,9760,9760,9760,0
20240320,130900,104957820,9760,9760,9760,9760,0
20240320,130800,104957820,9760,9760,9760,9760,0
20240320,130700,104957820,9760,9760,9760,9760,0
20240320,130600,104957820,9760,9760,9760,9760,0
20240320,130500,104957820,9760,9760,9760,9760,0
20240320,130400,104957820,9760,9750,9760,9750,39
20240320,130300,104577240,9760,9760,9760,9760,0
20240320,130200,104577240,9760,9760,9760,9760,0
20240320,130100,104577240,9760,9760,9760,9760,368
20240320,130000,100985560,9760,9760,9760,9760,0
20240320,125900,100985560,9760,9760,9760,9760,1
20240320,125800,100975800,9770,9770,9770,9770,1
20240320,125700,100966030,9770,9770,9770,9770,1
20240320,125600,100956260,9760,9760,9760,9760,0
20240320,125500,100956260,9760,9760,9760,9760,1
20240320,125400,100946500,9770,9770,9770,9770,0
20240320,125300,100946500,9770,9770,9770,9770,0
20240320,125200,100946500,9770,9770,9770,9770,146
20240320,125100,99520080,9770,9770,9770,9770,140
20240320,125000,98152280,9770,9770,9770,9770,0
20240320,124900,98152280,9770,9770,9770,9770,2
20240320,124800,98132740,9760,9760,9760,9760,0
20240320,124700,98132740,9760,9760,9760,9760,209
20240320,124600,96092900,9760,9760,9760,9760,0
20240320,124500,96092900,9760,9760,9760,9760,1
20240320,124400,96083140,9760,9760,9760,9760,0
20240320,124300,96083140,9760,9760,9760,9760,0
20240320,124200,96083140,9760,9760,9760,9760,0
20240320,124100,96083140,9760,9760,9760,9760,0
20240320,124000,96083140,9760,9760,9760,9760,0
20240320,123900,96083140,9760,9760,9760,9760,1
20240320,123800,96073380,9760,9760,9760,9760,0
20240320,123700,96073380,9760,9760,9760,9760,0
20240320,123600,96073380,9760,9760,9760,9760,0
20240320,123500,96073380,9760,9760,9760,9760,0
20240320,123400,96073380,9760,9760,9760,9760,0
20240320,123300,96073380,9760,9760,9760,9760,0
20240320,123200,96073380,9760,9760,9760,9760,0
20240320,123100,96073380,9760,9760,9760,9760,1
20240320,123000,96063620,9760,9760,9760,9760,0
20240320,122900,96063620,9760,9760,9760,9760,0
20240320,122800,96063620,9760,9760,9760,9760,0
20240320,122700,96063620,9760,9760,9760,9760,104
20240320,122600,95048580,9760,9760,9760,9760,3
20240320,122500,95019300,9760,9760,9760,9760,0
20240320,122400,95019300,9760,9760,9760,9760,0
20240320,122300,95019300,9760,9760,9760,9760,338
20240320,122200,91720420,9760,9760,9760,9760,1
20240320,122100,91710660,9770,9770,9770,9770,0
20240320,122000,91710660,9770,9770,9770,9770,1
20240320,121900,91700890,9770,9770,9770,9770,0
20240320,121800,91700890,9770,9780,9780,9770,3
20240320,121700,91671570,9770,9770,9770,9770,2
20240320,121600,91652030,9770,9770,9770,9770,0
20240320,121500,91652030,9770,9770,9770,9770,0
20240320,121400,91652030,9770,9770,9770,9770,0
20240320,121300,91652030,9770,9770,9770,9770,0
20240320,121200,91652030,9770,9770,9770,9770,0
20240320,121100,91652030,9770,9770,9770,9770,0
20240320,121000,91652030,9770,9770,9770,9770,0
20240320,120900,91652030,9770,9770,9770,9770,0
20240320,120800,91652030,9770,9770,9770,9770,0
20240320,120700,91652030,9770,9760,9770,9760,5
20240320,120600,91603220,9780,9780,9780,9780,0
20240320,120500,91603220,9780,9780,9780,9780,0
20240320,120400,91603220,9780,9780,9780,9780,0
20240320,120300,91603220,9780,9780,9780,9780,0
20240320,120200,91603220,9780,9780,9780,9780,0
20240320,120100,91603220,9780,9780,9780,9780,0
20240320,120000,91603220,9780,9780,9780,9780,0
20240320,115900,91603220,9780,9780,9780,9780,0
20240320,115800,91603220,9780,9780,9780,9780,0
20240320,115700,91603220,9780,9780,9780,9780,0
20240320,115600,91603220,9780,9780,9780,9780,0
20240320,115500,91603220,9780,9780,9780,9780,0
20240320,115400,91603220,9780,9780,9780,9780,0
20240320,115300,91603220,9780,9780,9780,9780,0
20240320,115200,91603220,9780,9780,9780,9780,0
20240320,115100,91603220,9780,9780,9780,9780,0
20240320,115000,91603220,9780,9780,9780,9780,0
20240320,114900,91603220,9780,9780,9780,9780,0
20240320,114800,91603220,9780,9780,9780,9780,0
20240320,114700,91603220,9780,9780,9780,9780,0
20240320,114600,91603220,9780,9780,9780,9780,0
20240320,114500,91603220,9780,9780,9780,9780,0
20240320,114400,91603220,9780,9780,9780,9780,0
20240320,114300,91603220,9780,9780,9780,9780,0
20240320,114200,91603220,9780,9780,9780,9780,0
20240320,114100,91603220,9780,9780,9780,9780,0
20240320,114000,91603220,9780,9780,9780,9780,0
20240320,113900,91603220,9780,9780,9780,9780,49
20240320,113800,91124000,9780,9780,9780,9780,71
20240320,113700,90429620,9780,9780,9780,9780,0
20240320,113600,90429620,9780,9780,9780,9780,0
20240320,113500,90429620,9780,9780,9780,9780,0
20240320,113400,90429620,9780,9750,9780,9750,188
20240320,113300,88592880,9700,9700,9700,9700,0
20240320,113200,88592880,9700,9700,9700,9700,0
20240320,113100,88592880,9700,9700,9700,9700,0
20240320,113000,88592880,9700,9700,9700,9700,100
20240320,112900,87622880,9700,9700,9700,9700,0
20240320,112800,87622880,9700,9770,9770,9700,139
20240320,112700,86274440,9770,9770,9770,9770,5
20240320,112600,86225590,9770,9760,9770,9760,5
20240320,112500,86176760,9770,9770,9770,9770,0
20240320,112400,86176760,9770,9770,9770,9770,0
20240320,112300,86176760,9770,9770,9770,9770,0
20240320,112200,86176760,9770,9770,9770,9770,0
20240320,112100,86176760,9770,9770,9770,9770,0
20240320,112000,86176760,9770,9770,9770,9770,10
20240320,111900,86079060,9780,9780,9780,9780,0
20240320,111800,86079060,9780,9780,9780,9780,0
20240320,111700,86079060,9780,9780,9780,9780,0
20240320,111600,86079060,9780,9780,9780,9780,51
20240320,111500,85580280,9710,9710,9710,9710,0
20240320,111400,85580280,9710,9710,9710,9710,0
20240320,111300,85580280,9710,9700,9710,9700,8
20240320,111200,85502630,9690,9690,9690,9690,1
20240320,111100,85492940,9680,9680,9680,9680,0
20240320,111000,85492940,9680,9680,9680,9680,0
20240320,110900,85492940,9680,9680,9680,9680,18
20240320,110800,85318700,9680,9680,9680,9680,50
20240320,110700,84834700,9690,9710,9710,9690,152
20240320,110600,83361700,9710,9710,9710,9710,0
20240320,110500,83361700,9710,9710,9710,9710,0
20240320,110400,83361700,9710,9710,9710,9710,0
20240320,110300,83361700,9710,9710,9710,9710,0
20240320,110200,83361700,9710,9710,9710,9710,0
20240320,110100,83361700,9710,9710,9710,9710,0
20240320,110000,83361700,9710,9710,9710,9710,0
20240320,105900,83361700,9710,9710,9710,9710,0
20240320,105800,83361700,9710,9720,9720,9710,1000
20240320,105700,73649860,9730,9730,9730,9730,0
20240320,105600,73649860,9730,9730,9730,9730,1
20240320,105500,73640130,9720,9720,9720,9720,1
20240320,105400,73630410,9710,9710,9710,9710,0
20240320,105300,73630410,9710,9710,9710,9710,0
20240320,105200,73630410,9710,9710,9710,9710,0
20240320,105100,73630410,9710,9710,9710,9710,0
20240320,105000,73630410,9710,9710,9710,9710,0
20240320,104900,73630410,9710,9700,9710,9700,85
20240320,104800,72805080,9690,9690,9690,9690,0
20240320,104700,72805080,9690,9690,9690,9690,1
20240320,104600,72795390,9700,9700,9700,9700,0
20240320,104500,72795390,9700,9700,9700,9700,0
20240320,104400,72795390,9700,9710,9710,9700,1604
20240320,104300,57236540,9710,9710,9710,9710,0
20240320,104200,57236540,9710,9710,9710,9710,0
20240320,104100,57236540,9710,9710,9710,9710,1
20240320,104000,57226830,9700,9700,9700,9700,0
20240320,103900,57226830,9700,9700,9700,9700,0
20240320,103800,57226830,9700,9700,9700,9700,0
20240320,103700,57226830,9700,9700,9700,9700,0
20240320,103600,57226830,9700,9700,9700,9700,0
20240320,103500,57226830,9700,9710,9710,9700,1800
20240320,103400,39766050,9710,9720,9720,9710,182
20240320,103300,37997150,9750,9750,9750,9750,0
20240320,103200,37997150,9750,9750,9750,9750,4
20240320,103100,37958150,9790,9790,9790,9790,0
20240320,103000,37958150,9790,9790,9790,9790,0
20240320,102900,37958150,9790,9790,9790,9790,0
20240320,102800,37958150,9790,9790,9790,9790,0
20240320,102700,37958150,9790,9790,9790,9790,0
20240320,102600,37958150,9790,9790,9790,9790,0
20240320,102500,37958150,9790,9790,9790,9790,0
20240320,102400,37958150,9790,9790,9790,9790,0
20240320,102300,37958150,9790,9790,9790,9790,0
20240320,102200,37958150,9790,9790,9790,9790,0
20240320,102100,37958150,9790,9780,9790,9780,4
20240320,102000,37919020,9750,9750,9750,9750,0
20240320,101900,37919020,9750,9750,9750,9750,0
20240320,101800,37919020,9750,9790,9790,9750,203
20240320,101700,35938510,9750,9750,9750,9750,0
20240320,101600,35938510,9750,9750,9750,9750,0
20240320,101500,35938510,9750,9750,9750,9750,0
20240320,101400,35938510,9750,9750,9750,9750,100
20240320,101300,34963510,9750,9750,9750,9750,10
20240320,101200,34866010,9750,9770,9770,9750,593
20240320,101100,29084220,9780,9780,9780,9780,0
20240320,101000,29084220,9780,9780,9790,9780,7
20240320,100900,29015750,9780,9780,9780,9780,0
20240320,100800,29015750,9780,9780,9780,9780,1
20240320,100700,29005970,9750,9750,9750,9750,500
20240320,100600,24130970,9750,9750,9750,9750,121
20240320,100500,22951220,9790,9790,9790,9790,50
20240320,100400,22461720,9790,9790,9790,9790,1
20240320,100300,22451930,9750,9750,9750,9750,47
20240320,100200,21993680,9750,9740,9750,9740,33
20240320,100100,21672240,9740,9730,9740,9730,8
20240320,100000,21594350,9730,9740,9740,9730,15
20240320,095900,21448260,9740,9740,9740,9740,0
20240320,095800,21448260,9740,9740,9740,9740,1
20240320,095700,21438520,9760,9760,9760,9760,0
20240320,095600,21438520,9760,9760,9760,9760,0
20240320,095500,21438520,9760,9760,9760,9760,0
20240320,095400,21438520,9760,9760,9760,9760,0
20240320,095300,21438520,9760,9760,9760,9760,0
20240320,095200,21438520,9760,9760,9760,9760,20
20240320,095100,21243320,9790,9790,9790,9790,0
20240320,095000,21243320,9790,9790,9790,9790,0
20240320,094900,21243320,9790,9790,9790,9790,0
20240320,094800,21243320,9790,9790,9790,9790,0
20240320,094700,21243320,9790,9790,9790,9790,0
20240320,094600,21243320,9790,9790,9790,9790,0
20240320,094500,21243320,9790,9790,9790,9790,0
20240320,094400,21243320,9790,9790,9790,9790,0
20240320,094300,21243320,9790,9790,9790,9790,0
20240320,094200,21243320,9790,9790,9790,9790,1
20240320,094100,21233530,9810,9810,9810,9810,0
20240320,094000,21233530,9810,9810,9810,9810,0
20240320,093900,21233530,9810,9810,9810,9810,0
20240320,093800,21233530,9810,9810,9810,9810,0
20240320,093700,21233530,9810,9810,9810,9810,0
20240320,093600,21233530,9810,9810,9810,9810,0
20240320,093500,21233530,9810,9810,9810,9810,0
20240320,093400,21233530,9810,9810,9810,9810,3
20240320,093300,21204100,9800,9810,9810,9800,51
20240320,093200,20703800,9820,9770,9820,9770,25
20240320,093100,20458630,9800,9800,9800,9800,0
20240320,093000,20458630,9800,9800,9800,9800,0
20240320,092900,20458630,9800,9800,9800,9800,0
20240320,092800,20458630,9800,9800,9800,9800,50
20240320,092700,19968630,9820,9800,9820,9800,56
20240320,092600,19419810,9820,9820,9820,9820,0
20240320,092500,19419810,9820,9720,9820,9720,13
20240320,092400,19292690,9700,9700,9700,9700,1
20240320,092300,19282990,9690,9700,9700,9690,21
20240320,092200,19079470,9690,9690,9690,9690,0
20240320,092100,19079470,9690,9690,9690,9690,0
20240320,092000,19079470,9690,9690,9690,9690,0
20240320,091900,19079470,9690,9690,9690,9690,0
20240320,091800,19079470,9690,9690,9690,9690,376
20240320,091700,15436030,9700,9730,9730,9700,1004
20240320,091600,5689640,9760,9760,9760,9760,8
20240320,091500,5611560,9750,9750,9750,9730,271
20240320,091400,2969920,9750,9760,9760,9750,17
20240320,091300,2804060,9760,9760,9760,9760,0
20240320,091200,2804060,9760,9770,9770,9760,89
20240320,091100,1934570,9770,9810,9810,9770,4
20240320,091000,1895370,9810,9810,9810,9810,2
20240320,090900,1875750,9840,9840,9840,9840,0
20240320,090800,1875750,9840,9840,9840,9840,1
20240320,090700,1865910,9850,9850,9850,9850,0
20240320,090600,1865910,9850,9850,9850,9850,0
20240320,090500,1865910,9850,9850,9850,9850,2
20240320,090400,1846210,9880,9780,9880,9780,13
20240320,090300,1718870,9790,9790,9790,9790,0
20240320,090200,1718870,9790,9790,9790,9790,0
20240320,090100,1718870,9790,9790,9790,9790,0
20240320,090000,1718870,9790,9880,9880,9790,174