stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,194900,83092215,3030,3030,3030,3030,3
20240304,194800,83092215,3030,3030,3030,3030,0
20240304,194700,83092215,3030,3030,3030,3030,0
20240304,194600,83092215,3030,3030,3030,3030,0
20240304,194500,83092215,3030,3030,3030,3030,0
20240304,194400,83092215,3030,3030,3030,3030,0
20240304,194300,83092215,3030,3030,3030,3030,0
20240304,194200,83092215,3030,3030,3030,3030,0
20240304,194100,83092215,3030,3030,3030,3030,0
20240304,194000,83092215,3030,3030,3030,3030,0
20240304,193900,83092215,3030,3030,3030,3030,0
20240304,193800,83092215,3030,3030,3030,3030,0
20240304,193700,83092215,3030,3030,3030,3030,0
20240304,193600,83092215,3030,3030,3030,3030,0
20240304,193500,83092215,3030,3030,3030,3030,0
20240304,193400,83092215,3030,3030,3030,3030,0
20240304,193300,83092215,3030,3030,3030,3030,0
20240304,193200,83092215,3030,3030,3030,3030,0
20240304,193100,83092215,3030,3030,3030,3030,0
20240304,193000,83092215,3030,3030,3030,3030,0
20240304,192900,83092215,3030,3030,3030,3030,0
20240304,192800,83092215,3030,3030,3030,3030,0
20240304,192700,83092215,3030,3030,3030,3030,0
20240304,192600,83092215,3030,3030,3030,3030,0
20240304,192500,83092215,3030,3030,3030,3030,0
20240304,192400,83092215,3030,3030,3030,3030,0
20240304,192300,83092215,3030,3030,3030,3030,0
20240304,192200,83092215,3030,3030,3030,3030,0
20240304,192100,83092215,3030,3030,3030,3030,0
20240304,192000,83092215,3030,3030,3030,3030,0
20240304,191900,83092215,3030,3030,3030,3030,3
20240304,191800,83092215,3030,3030,3030,3030,0
20240304,191700,83092215,3030,3030,3030,3030,0
20240304,191600,83092215,3030,3030,3030,3030,0
20240304,191500,83092215,3030,3030,3030,3030,0
20240304,191400,83092215,3030,3030,3030,3030,0
20240304,191300,83092215,3030,3030,3030,3030,0
20240304,191200,83092215,3030,3030,3030,3030,0
20240304,191100,83092215,3030,3030,3030,3030,0
20240304,191000,83092215,3030,3030,3030,3030,0
20240304,190900,83092215,3030,3030,3030,3030,0
20240304,190800,83092215,3030,3030,3030,3030,0
20240304,190700,83092215,3030,3030,3030,3030,0
20240304,190600,83092215,3030,3030,3030,3030,0
20240304,190500,83092215,3030,3030,3030,3030,0
20240304,190400,83092215,3030,3030,3030,3030,0
20240304,190300,83092215,3030,3030,3030,3030,0
20240304,190200,83092215,3030,3030,3030,3030,0
20240304,190100,83092215,3030,3030,3030,3030,0
20240304,190000,83092215,3030,3030,3030,3030,0
20240304,185900,83092215,3030,3030,3030,3030,0
20240304,185800,83092215,3030,3030,3030,3030,0
20240304,185700,83092215,3030,3030,3030,3030,0
20240304,185600,83092215,3030,3030,3030,3030,0
20240304,185500,83092215,3030,3030,3030,3030,0
20240304,185400,83092215,3030,3030,3030,3030,0
20240304,185300,83092215,3030,3030,3030,3030,0
20240304,185200,83092215,3030,3030,3030,3030,0
20240304,185100,83092215,3030,3030,3030,3030,0
20240304,185000,83092215,3030,3030,3030,3030,0
20240304,184900,83092215,3030,3030,3030,3030,3
20240304,184800,83092215,3030,3030,3030,3030,0
20240304,184700,83092215,3030,3030,3030,3030,0
20240304,184600,83092215,3030,3030,3030,3030,0
20240304,184500,83092215,3030,3030,3030,3030,0
20240304,184400,83092215,3030,3030,3030,3030,0
20240304,184300,83092215,3030,3030,3030,3030,0
20240304,184200,83092215,3030,3030,3030,3030,0
20240304,184100,83092215,3030,3030,3030,3030,0
20240304,184000,83092215,3030,3030,3030,3030,0
20240304,183900,83092215,3030,3030,3030,3030,0
20240304,183800,83092215,3030,3030,3030,3030,0
20240304,183700,83092215,3030,3030,3030,3030,0
20240304,183600,83092215,3030,3030,3030,3030,0
20240304,183500,83092215,3030,3030,3030,3030,0
20240304,183400,83092215,3030,3030,3030,3030,0
20240304,183300,83092215,3030,3030,3030,3030,0
20240304,183200,83092215,3030,3030,3030,3030,0
20240304,183100,83092215,3030,3030,3030,3030,0
20240304,183000,83092215,3030,3030,3030,3030,0
20240304,182900,83092215,3030,3030,3030,3030,0
20240304,182800,83092215,3030,3030,3030,3030,0
20240304,182700,83092215,3030,3030,3030,3030,0
20240304,182600,83092215,3030,3030,3030,3030,0
20240304,182500,83092215,3030,3030,3030,3030,0
20240304,182400,83092215,3030,3030,3030,3030,0
20240304,182300,83092215,3030,3030,3030,3030,0
20240304,182200,83092215,3030,3030,3030,3030,0
20240304,182100,83092215,3030,3030,3030,3030,0
20240304,182000,83092215,3030,3030,3030,3030,0
20240304,181900,83092215,3030,3030,3030,3030,3
20240304,181800,83092215,3030,3030,3030,3030,0
20240304,181700,83092215,3030,3030,3030,3030,0
20240304,181600,83092215,3030,3030,3030,3030,0
20240304,181500,83092215,3030,3030,3030,3030,0
20240304,181400,83092215,3030,3030,3030,3030,0
20240304,181300,83092215,3030,3030,3030,3030,0
20240304,181200,83092215,3030,3030,3030,3030,0
20240304,181100,83092215,3030,3030,3030,3030,0
20240304,181000,83092215,3030,3030,3030,3030,0
20240304,180900,83092215,3030,3030,3030,3030,0
20240304,180800,83092215,3030,3030,3030,3030,0
20240304,180700,83092215,3030,3030,3030,3030,0
20240304,180600,83092215,3030,3030,3030,3030,0
20240304,180500,83092215,3030,3030,3030,3030,0
20240304,180400,83092215,3030,3030,3030,3030,0
20240304,180300,83092215,3030,3030,3030,3030,0
20240304,180200,83092215,3030,3030,3030,3030,0
20240304,180100,83092215,3030,3030,3030,3030,0
20240304,180000,83092215,3030,3030,3030,3030,0
20240304,175900,83092215,3030,3030,3030,3030,0
20240304,175800,83092215,3030,3030,3030,3030,0
20240304,175700,83092215,3030,3030,3030,3030,0
20240304,175600,83092215,3030,3030,3030,3030,0
20240304,175500,83092215,3030,3030,3030,3030,0
20240304,175400,83092215,3030,3030,3030,3030,0
20240304,175300,83092215,3030,3030,3030,3030,0
20240304,175200,83092215,3030,3030,3030,3030,0
20240304,175100,83092215,3030,3030,3030,3030,0
20240304,175000,83092215,3030,3030,3030,3030,0
20240304,174900,83092215,3030,3030,3030,3030,3
20240304,174800,83092215,3030,3030,3030,3030,0
20240304,174700,83092215,3030,3030,3030,3030,0
20240304,174600,83092215,3030,3030,3030,3030,0
20240304,174500,83092215,3030,3030,3030,3030,0
20240304,174400,83092215,3030,3030,3030,3030,0
20240304,174300,83092215,3030,3030,3030,3030,0
20240304,174200,83092215,3030,3030,3030,3030,0
20240304,174100,83092215,3030,3030,3030,3030,0
20240304,174000,83092215,3030,3030,3030,3030,0
20240304,173900,83092215,3030,3030,3030,3030,0
20240304,173800,83092215,3030,3030,3030,3030,0
20240304,173700,83092215,3030,3030,3030,3030,0
20240304,173600,83092215,3030,3030,3030,3030,0
20240304,173500,83092215,3030,3030,3030,3030,0
20240304,173400,83092215,3030,3030,3030,3030,0
20240304,173300,83092215,3030,3030,3030,3030,0
20240304,173200,83092215,3030,3030,3030,3030,0
20240304,173100,83092215,3030,3030,3030,3030,0
20240304,173000,83092215,3030,3030,3030,3030,0
20240304,172900,83092215,3030,3030,3030,3030,0
20240304,172800,83092215,3030,3030,3030,3030,0
20240304,172700,83092215,3030,3030,3030,3030,0
20240304,172600,83092215,3030,3030,3030,3030,0
20240304,172500,83092215,3030,3030,3030,3030,0
20240304,172400,83092215,3030,3030,3030,3030,0
20240304,172300,83092215,3030,3030,3030,3030,0
20240304,172200,83092215,3030,3030,3030,3030,0
20240304,172100,83092215,3030,3030,3030,3030,0
20240304,172000,83092215,3030,3030,3030,3030,0
20240304,171900,83092215,3030,3030,3030,3030,3
20240304,171800,83092215,3030,3030,3030,3030,0
20240304,171700,83092215,3030,3030,3030,3030,0
20240304,171600,83092215,3030,3030,3030,3030,0
20240304,171500,83092215,3030,3030,3030,3030,0
20240304,171400,83092215,3030,3030,3030,3030,0
20240304,171300,83092215,3030,3030,3030,3030,0
20240304,171200,83092215,3030,3030,3030,3030,0
20240304,171100,83092215,3030,3030,3030,3030,0
20240304,171000,83092215,3030,3030,3030,3030,0
20240304,170900,83092215,3030,3030,3030,3030,0
20240304,170800,83092215,3030,3030,3030,3030,0
20240304,170700,83092215,3030,3030,3030,3030,0
20240304,170600,83092215,3030,3030,3030,3030,0
20240304,170500,83092215,3030,3030,3030,3030,0
20240304,170400,83092215,3030,3030,3030,3030,0
20240304,170300,83092215,3030,3030,3030,3030,0
20240304,170200,83092215,3030,3030,3030,3030,0
20240304,170100,83092215,3030,3030,3030,3030,0
20240304,170000,83092215,3030,3030,3030,3030,0
20240304,165900,83092215,3030,3030,3030,3030,0
20240304,165800,83092215,3030,3030,3030,3030,0
20240304,165700,83092215,3030,3030,3030,3030,0
20240304,165600,83092215,3030,3030,3030,3030,0
20240304,165500,83092215,3030,3030,3030,3030,0
20240304,165400,83092215,3030,3030,3030,3030,0
20240304,165300,83092215,3030,3030,3030,3030,0
20240304,165200,83092215,3030,3030,3030,3030,0
20240304,165100,83092215,3030,3030,3030,3030,0
20240304,165000,83092215,3030,3030,3030,3030,0
20240304,164900,83092215,3030,3030,3030,3030,3
20240304,164800,83092215,3030,3030,3030,3030,0
20240304,164700,83092215,3030,3030,3030,3030,0
20240304,164600,83092215,3030,3030,3030,3030,0
20240304,164500,83092215,3030,3030,3030,3030,0
20240304,164400,83092215,3030,3030,3030,3030,0
20240304,164300,83092215,3030,3030,3030,3030,0
20240304,164200,83092215,3030,3030,3030,3030,0
20240304,164100,83092215,3030,3030,3030,3030,0
20240304,164000,83092215,3030,3030,3030,3030,0
20240304,163900,83092215,3030,3030,3030,3030,0
20240304,163800,83092215,3030,3030,3030,3030,0
20240304,163700,83092215,3030,3030,3030,3030,0
20240304,163600,83092215,3030,3030,3030,3030,0
20240304,163500,83092215,3030,3030,3030,3030,0
20240304,163400,83092215,3030,3030,3030,3030,0
20240304,163300,83092215,3030,3030,3030,3030,0
20240304,163200,83092215,3030,3030,3030,3030,0
20240304,163100,83092215,3030,3030,3030,3030,0
20240304,163000,83092215,3030,3030,3030,3030,0
20240304,162900,83092215,3030,3030,3030,3030,0
20240304,162800,83092215,3030,3030,3030,3030,0
20240304,162700,83092215,3030,3030,3030,3030,0
20240304,162600,83092215,3030,3030,3030,3030,0
20240304,162500,83092215,3030,3030,3030,3030,0
20240304,162400,83092215,3030,3030,3030,3030,0
20240304,162300,83092215,3030,3030,3030,3030,0
20240304,162200,83092215,3030,3030,3030,3030,0
20240304,162100,83092215,3030,3030,3030,3030,0
20240304,162000,83092215,3030,3030,3030,3030,0
20240304,161900,83092215,3030,3030,3030,3030,3
20240304,161800,83092215,3030,3030,3030,3030,0
20240304,161700,83092215,3030,3030,3030,3030,0
20240304,161600,83092215,3030,3030,3030,3030,0
20240304,161500,83092215,3030,3030,3030,3030,0
20240304,161400,83092215,3030,3030,3030,3030,0
20240304,161300,83092215,3030,3030,3030,3030,0
20240304,161200,83092215,3030,3030,3030,3030,0
20240304,161100,83092215,3030,3030,3030,3030,0
20240304,161000,83092215,3030,3030,3030,3030,0
20240304,160900,83092215,3030,3030,3030,3030,0
20240304,160800,83092215,3030,3030,3030,3030,0
20240304,160700,83092215,3030,3030,3030,3030,0
20240304,160600,83092215,3030,3030,3030,3030,0
20240304,160500,83092215,3030,3030,3030,3030,0
20240304,160400,83092215,3030,3030,3030,3030,0
20240304,160300,83092215,3030,3030,3030,3030,0
20240304,160200,83092215,3030,3030,3030,3030,0
20240304,160100,83092215,3030,3030,3030,3030,0
20240304,160000,83092215,3030,3030,3030,3030,0
20240304,155900,83092215,3030,3030,3030,3030,0
20240304,155800,83092215,3030,3030,3030,3030,0
20240304,155700,83092215,3030,3030,3030,3030,0
20240304,155600,83092215,3030,3030,3030,3030,0
20240304,155500,83092215,3030,3030,3030,3030,0
20240304,155400,83092215,3030,3030,3030,3030,0
20240304,155300,83092215,3030,3030,3030,3030,0
20240304,155200,83092215,3030,3030,3030,3030,0
20240304,155100,83092215,3030,3030,3030,3030,0
20240304,155000,83092215,3030,3030,3030,3030,0
20240304,154900,83092215,3030,3030,3030,3030,3
20240304,154800,83092215,3030,3030,3030,3030,0
20240304,154700,83092215,3030,3030,3030,3030,0
20240304,154600,83092215,3030,3030,3030,3030,0
20240304,154500,83092215,3030,3030,3030,3030,0
20240304,154400,83092215,3030,3030,3030,3030,0
20240304,154300,83092215,3030,3030,3030,3030,0
20240304,154200,83092215,3030,3030,3030,3030,0
20240304,154100,83092215,3030,3030,3030,3030,0
20240304,154000,83092215,3030,3030,3030,3030,0
20240304,153900,83092215,3030,3030,3030,3030,0
20240304,153800,83092215,3030,3030,3030,3030,0
20240304,153700,83092215,3030,3030,3030,3030,0
20240304,153600,83092215,3030,3030,3030,3030,0
20240304,153500,83092215,3030,3030,3030,3030,0
20240304,153400,83092215,3030,3030,3030,3030,0
20240304,153300,83092215,3030,3030,3030,3030,0
20240304,153200,83092215,3030,3030,3030,3030,0
20240304,153100,83092215,3030,3030,3030,3030,0
20240304,153000,83092215,3030,3030,3030,3030,3
20240304,152900,83083125,3030,3030,3030,3030,0
20240304,152800,83083125,3030,3030,3030,3030,0
20240304,152700,83083125,3030,3030,3030,3030,0
20240304,152600,83083125,3030,3030,3030,3030,0
20240304,152500,83083125,3030,3030,3030,3030,0
20240304,152400,83083125,3030,3030,3030,3030,0
20240304,152300,83083125,3030,3030,3030,3030,0
20240304,152200,83083125,3030,3030,3030,3030,0
20240304,152100,83083125,3030,3030,3030,3030,0
20240304,152000,83083125,3030,3030,3030,3030,0
20240304,151900,83083125,3030,3030,3030,3030,0
20240304,151800,83083125,3030,3030,3030,3030,0
20240304,151700,83083125,3030,3030,3030,3030,0
20240304,151600,83083125,3030,3030,3030,3030,0
20240304,151500,83083125,3030,3030,3030,3030,1
20240304,151400,83080095,3020,3020,3020,3020,1
20240304,151300,83077075,3030,3030,3030,3030,0
20240304,151200,83077075,3030,3030,3030,3030,0
20240304,151100,83077075,3030,3030,3030,3030,0
20240304,151000,83077075,3030,3025,3030,3025,11
20240304,150900,83043795,3020,3020,3020,3020,11
20240304,150800,83010575,3030,3030,3030,3030,0
20240304,150700,83010575,3030,3030,3030,3030,0
20240304,150600,83010575,3030,3030,3030,3030,0
20240304,150500,83010575,3030,3030,3030,3030,0
20240304,150400,83010575,3030,3030,3030,3030,0
20240304,150300,83010575,3030,3030,3030,3030,660
20240304,150200,81010775,3030,3030,3030,3030,300
20240304,150100,80101775,3030,3030,3030,3030,0
20240304,150000,80101775,3030,3030,3030,3030,221
20240304,145900,79432145,3030,3030,3030,3030,0
20240304,145800,79432145,3030,3030,3030,3030,0
20240304,145700,79432145,3030,3030,3030,3030,0
20240304,145600,79432145,3030,3030,3030,3030,0
20240304,145500,79432145,3030,3030,3030,3030,0
20240304,145400,79432145,3030,3030,3030,3030,0
20240304,145300,79432145,3030,3030,3030,3030,0
20240304,145200,79432145,3030,3030,3030,3030,1
20240304,145100,79429115,3010,3010,3010,3010,0
20240304,145000,79429115,3010,3010,3010,3010,0
20240304,144900,79429115,3010,3010,3010,3010,0
20240304,144800,79429115,3010,3010,3010,3010,0
20240304,144700,79429115,3010,3010,3010,3010,77
20240304,144600,79197345,3010,3010,3010,3010,0
20240304,144500,79197345,3010,3010,3010,3010,0
20240304,144400,79197345,3010,3010,3010,3010,0
20240304,144300,79197345,3010,3010,3010,3010,0
20240304,144200,79197345,3010,3010,3010,3010,1
20240304,144100,79194335,3010,3010,3010,3010,0
20240304,144000,79194335,3010,3010,3010,3010,0
20240304,143900,79194335,3010,3010,3010,3010,100
20240304,143800,78893335,3010,3010,3010,3010,15
20240304,143700,78848185,3010,3010,3010,3010,179
20240304,143600,78309395,3005,3005,3005,3005,861
20240304,143500,75722090,3005,3005,3005,3005,0
20240304,143400,75722090,3005,3005,3005,3005,49
20240304,143300,75574845,3000,3000,3000,3000,0
20240304,143200,75574845,3000,3000,3000,3000,0
20240304,143100,75574845,3000,3000,3000,3000,1
20240304,143000,75571845,3005,3005,3005,3005,0
20240304,142900,75571845,3005,3005,3005,3005,0
20240304,142800,75571845,3005,3005,3005,3005,295
20240304,142700,74685370,3005,3005,3005,3005,0
20240304,142600,74685370,3005,3005,3005,3005,10
20240304,142500,74655320,3000,3000,3000,3000,0
20240304,142400,74655320,3000,3000,3000,3000,0
20240304,142300,74655320,3000,3000,3000,3000,0
20240304,142200,74655320,3000,3000,3000,3000,0
20240304,142100,74655320,3000,3000,3000,3000,0
20240304,142000,74655320,3000,3000,3000,3000,0
20240304,141900,74655320,3000,3005,3005,3000,47
20240304,141800,74514245,3000,3000,3000,3000,0
20240304,141700,74514245,3000,3000,3000,3000,0
20240304,141600,74514245,3000,3000,3000,3000,0
20240304,141500,74514245,3000,3000,3000,3000,0
20240304,141400,74514245,3000,3000,3000,3000,0
20240304,141300,74514245,3000,3000,3000,3000,0
20240304,141200,74514245,3000,3000,3000,3000,0
20240304,141100,74514245,3000,3000,3000,3000,0
20240304,141000,74514245,3000,3000,3000,3000,0
20240304,140900,74514245,3000,3000,3000,3000,0
20240304,140800,74514245,3000,3000,3000,3000,0
20240304,140700,74514245,3000,3000,3000,3000,0
20240304,140600,74514245,3000,3000,3000,3000,0
20240304,140500,74514245,3000,3000,3000,3000,0
20240304,140400,74514245,3000,3000,3000,3000,0
20240304,140300,74514245,3000,3000,3000,3000,0
20240304,140200,74514245,3000,3000,3000,3000,0
20240304,140100,74514245,3000,3000,3000,3000,0
20240304,140000,74514245,3000,3000,3000,3000,10
20240304,135900,74484245,3000,3000,3000,3000,0
20240304,135800,74484245,3000,3000,3000,3000,0
20240304,135700,74484245,3000,3000,3000,3000,0
20240304,135600,74484245,3000,3000,3000,3000,0
20240304,135500,74484245,3000,3000,3000,3000,130
20240304,135400,74094245,3000,3000,3000,3000,8
20240304,135300,74070245,3000,3000,3000,3000,0
20240304,135200,74070245,3000,3000,3000,3000,0
20240304,135100,74070245,3000,3000,3000,3000,0
20240304,135000,74070245,3000,3000,3000,3000,0
20240304,134900,74070245,3000,3000,3000,3000,28
20240304,134800,73986245,3005,3005,3005,3005,0
20240304,134700,73986245,3005,3005,3005,3005,0
20240304,134600,73986245,3005,3005,3005,3005,0
20240304,134500,73986245,3005,3005,3005,3005,0
20240304,134400,73986245,3005,3005,3005,3005,0
20240304,134300,73986245,3005,3005,3005,3005,0
20240304,134200,73986245,3005,3005,3005,3005,0
20240304,134100,73986245,3005,3005,3005,3005,0
20240304,134000,73986245,3005,3005,3005,3005,0
20240304,133900,73986245,3005,3005,3005,3005,0
20240304,133800,73986245,3005,3005,3005,3005,0
20240304,133700,73986245,3005,3005,3005,3005,0
20240304,133600,73986245,3005,3005,3005,3005,0
20240304,133500,73986245,3005,3005,3005,3005,0
20240304,133400,73986245,3005,3005,3005,3005,0
20240304,133300,73986245,3005,3005,3005,3005,0
20240304,133200,73986245,3005,3005,3005,3005,0
20240304,133100,73986245,3005,3005,3005,3005,240
20240304,133000,73265045,3005,3005,3005,3005,1
20240304,132900,73262040,3000,3000,3000,3000,0
20240304,132800,73262040,3000,3000,3000,3000,0
20240304,132700,73262040,3000,3000,3000,3000,0
20240304,132600,73262040,3000,3000,3000,3000,0
20240304,132500,73262040,3000,3000,3000,3000,2
20240304,132400,73256040,3000,3000,3000,3000,19
20240304,132300,73199040,3000,3000,3000,3000,46
20240304,132200,73061040,3000,3000,3000,3000,0
20240304,132100,73061040,3000,3000,3000,3000,0
20240304,132000,73061040,3000,3000,3000,3000,0
20240304,131900,73061040,3000,3000,3000,3000,0
20240304,131800,73061040,3000,3000,3000,3000,0
20240304,131700,73061040,3000,3000,3000,3000,0
20240304,131600,73061040,3000,3000,3000,3000,0
20240304,131500,73061040,3000,3000,3000,3000,0
20240304,131400,73061040,3000,3000,3000,3000,0
20240304,131300,73061040,3000,3000,3000,3000,0
20240304,131200,73061040,3000,3000,3000,3000,0
20240304,131100,73061040,3000,3000,3000,3000,0
20240304,131000,73061040,3000,3000,3000,3000,0
20240304,130900,73061040,3000,3000,3000,3000,3
20240304,130800,73052040,3005,3005,3005,3005,0
20240304,130700,73052040,3005,3000,3005,3000,85
20240304,130600,72796630,3000,3000,3000,3000,3
20240304,130500,72787630,3005,3005,3005,3005,103
20240304,130400,72478115,3005,3005,3005,3005,0
20240304,130300,72478115,3005,3005,3005,3005,0
20240304,130200,72478115,3005,3005,3005,3005,7
20240304,130100,72457080,2990,2990,2990,2990,0
20240304,130000,72457080,2990,2990,2990,2990,0
20240304,125900,72457080,2990,2990,2990,2990,0
20240304,125800,72457080,2990,2990,2990,2990,0
20240304,125700,72457080,2990,2990,2990,2990,3
20240304,125600,72448110,2990,2990,2990,2990,0
20240304,125500,72448110,2990,2985,2990,2985,709
20240304,125400,70331700,2985,2985,2985,2985,90
20240304,125300,70063050,2985,2985,2985,2985,6
20240304,125200,70045140,2985,2985,2985,2985,2
20240304,125100,70039170,2985,2985,2985,2985,0
20240304,125000,70039170,2985,2985,2985,2985,167
20240304,124900,69540675,2985,2985,2985,2985,0
20240304,124800,69540675,2985,2985,2985,2985,0
20240304,124700,69540675,2985,2985,2985,2985,1
20240304,124600,69537690,2985,2985,2985,2985,5
20240304,124500,69522765,2985,2985,2985,2985,0
20240304,124400,69522765,2985,2985,2985,2985,0
20240304,124300,69522765,2985,2985,2985,2985,0
20240304,124200,69522765,2985,2985,2985,2985,0
20240304,124100,69522765,2985,2985,2985,2985,0
20240304,124000,69522765,2985,2985,2985,2985,100
20240304,123900,69224265,2985,2985,2985,2985,100
20240304,123800,68925765,2985,2985,2985,2985,100
20240304,123700,68627265,2985,2985,2985,2985,99
20240304,123600,68331750,2985,2985,2985,2985,0
20240304,123500,68331750,2985,2985,2985,2985,0
20240304,123400,68331750,2985,2985,2985,2985,0
20240304,123300,68331750,2985,2985,2985,2985,0
20240304,123200,68331750,2985,2985,2985,2985,0
20240304,123100,68331750,2985,2985,2985,2985,0
20240304,123000,68331750,2985,2985,2985,2985,0
20240304,122900,68331750,2985,2985,2985,2985,0
20240304,122800,68331750,2985,2985,2985,2985,0
20240304,122700,68331750,2985,2985,2985,2985,2
20240304,122600,68325780,2980,2980,2980,2980,0
20240304,122500,68325780,2980,2980,2980,2980,0
20240304,122400,68325780,2980,2980,2980,2980,0
20240304,122300,68325780,2980,2980,2980,2980,0
20240304,122200,68325780,2980,2980,2980,2980,0
20240304,122100,68325780,2980,2980,2980,2980,0
20240304,122000,68325780,2980,2980,2980,2980,0
20240304,121900,68325780,2980,2980,2980,2980,0
20240304,121800,68325780,2980,2980,2980,2980,120
20240304,121700,67968180,2980,2980,2980,2980,0
20240304,121600,67968180,2980,2980,2980,2980,0
20240304,121500,67968180,2980,2980,2980,2980,0
20240304,121400,67968180,2980,2980,2980,2980,0
20240304,121300,67968180,2980,2980,2980,2980,0
20240304,121200,67968180,2980,2980,2980,2980,0
20240304,121100,67968180,2980,2980,2980,2980,0
20240304,121000,67968180,2980,2980,2980,2980,0
20240304,120900,67968180,2980,2980,2980,2980,87
20240304,120800,67708920,2980,2980,2980,2980,0
20240304,120700,67708920,2980,2980,2980,2980,0
20240304,120600,67708920,2980,2985,2985,2980,80
20240304,120500,67470215,2985,2985,2985,2985,0
20240304,120400,67470215,2985,2985,2985,2985,0
20240304,120300,67470215,2985,2985,2985,2985,0
20240304,120200,67470215,2985,2985,2985,2985,0
20240304,120100,67470215,2985,2985,2985,2985,0
20240304,120000,67470215,2985,2985,2985,2985,0
20240304,115900,67470215,2985,2985,2985,2985,0
20240304,115800,67470215,2985,2985,2985,2985,1
20240304,115700,67467230,2985,2985,2985,2985,0
20240304,115600,67467230,2985,2990,2990,2985,41
20240304,115500,67344770,2990,2985,2990,2985,5
20240304,115400,67329825,2985,2985,2985,2985,1
20240304,115300,67326840,2985,2985,2985,2985,1
20240304,115200,67323855,2985,2985,2985,2985,29
20240304,115100,67237290,2985,2985,2990,2985,68
20240304,115000,67033985,2985,2985,2985,2985,1
20240304,114900,67031000,2985,2985,2985,2985,32
20240304,114800,66935480,2985,2985,2985,2985,11
20240304,114700,66902645,2985,2985,2985,2985,11
20240304,114600,66869810,2985,2985,2985,2985,288
20240304,114500,66010130,2985,2985,2985,2985,19
20240304,114400,65953415,2985,2985,2985,2985,6
20240304,114300,65935505,2985,2985,2985,2985,1
20240304,114200,65932520,2985,2985,2985,2985,31
20240304,114100,65839985,2985,2985,2985,2985,0
20240304,114000,65839985,2985,2985,2985,2985,0
20240304,113900,65839985,2985,2985,2985,2985,0
20240304,113800,65839985,2985,2985,2985,2985,0
20240304,113700,65839985,2985,2985,2985,2985,23
20240304,113600,65771330,2990,2990,2990,2990,0
20240304,113500,65771330,2990,2990,2990,2990,2
20240304,113400,65765350,2990,2990,2990,2990,0
20240304,113300,65765350,2990,2990,2990,2990,2
20240304,113200,65759370,2990,2990,2990,2990,1
20240304,113100,65756380,2990,2990,2990,2990,0
20240304,113000,65756380,2990,2990,2990,2990,1
20240304,112900,65753390,2980,2980,2980,2980,4
20240304,112800,65741470,2980,2980,2980,2980,0
20240304,112700,65741470,2980,2980,2980,2980,47
20240304,112600,65601410,2990,2990,2990,2990,0
20240304,112500,65601410,2990,2990,2990,2990,500
20240304,112400,64106410,2980,2980,2980,2980,0
20240304,112300,64106410,2980,2980,2980,2980,0
20240304,112200,64106410,2980,2980,2980,2980,0
20240304,112100,64106410,2980,2980,2980,2980,0
20240304,112000,64106410,2980,2985,2990,2980,908
20240304,111900,61396505,2980,2980,2980,2980,0
20240304,111800,61396505,2980,2980,2980,2980,1
20240304,111700,61393525,2980,2980,2980,2980,2
20240304,111600,61387565,2980,2980,2985,2980,42
20240304,111500,61262215,2980,2980,2985,2980,23
20240304,111400,61193575,2980,2985,2985,2980,52
20240304,111300,61038365,2980,2980,2980,2980,10
20240304,111200,61008565,2985,2985,2985,2985,0
20240304,111100,61008565,2985,2985,2985,2985,0
20240304,111000,61008565,2985,2985,2985,2985,1
20240304,110900,61005580,2985,2985,2985,2985,0
20240304,110800,61005580,2985,2985,2985,2985,0
20240304,110700,61005580,2985,2985,2985,2985,0
20240304,110600,61005580,2985,2985,2985,2985,1
20240304,110500,61002595,2980,2980,2980,2980,0
20240304,110400,61002595,2980,2980,2980,2980,0
20240304,110300,61002595,2980,2985,2985,2980,19
20240304,110200,60945970,2985,2985,2985,2985,6
20240304,110100,60928060,2985,2985,2985,2985,0
20240304,110000,60928060,2985,2985,2985,2985,0
20240304,105900,60928060,2985,2985,2985,2985,0
20240304,105800,60928060,2985,2985,2985,2985,4
20240304,105700,60916120,2985,2985,2985,2985,12
20240304,105600,60880300,2985,2985,2985,2985,6
20240304,105500,60862390,2970,2970,2970,2970,0
20240304,105400,60862390,2970,2970,2970,2970,0
20240304,105300,60862390,2970,2970,2970,2970,0
20240304,105200,60862390,2970,2970,2970,2970,0
20240304,105100,60862390,2970,2975,2975,2970,1330
20240304,105000,56907600,2975,2975,2975,2975,0
20240304,104900,56907600,2975,2975,2975,2975,0
20240304,104800,56907600,2975,2975,2975,2975,0
20240304,104700,56907600,2975,2975,2975,2975,0
20240304,104600,56907600,2975,2975,2975,2975,0
20240304,104500,56907600,2975,2975,2975,2975,0
20240304,104400,56907600,2975,2975,2975,2975,0
20240304,104300,56907600,2975,2975,2975,2975,0
20240304,104200,56907600,2975,2975,2975,2975,1
20240304,104100,56904625,2995,2995,2995,2995,0
20240304,104000,56904625,2995,2995,2995,2995,0
20240304,103900,56904625,2995,2980,2995,2970,1040
20240304,103800,53810010,2985,2985,2985,2985,0
20240304,103700,53810010,2985,2985,2985,2985,0
20240304,103600,53810010,2985,2985,2985,2985,11
20240304,103500,53777175,2985,2985,2985,2985,473
20240304,103400,52365270,2985,2985,2985,2985,0
20240304,103300,52365270,2985,2995,2995,2985,1500
20240304,103200,47884070,2995,2995,2995,2995,16
20240304,103100,47836150,3005,3005,3005,3005,1
20240304,103000,47833145,2985,2985,2985,2985,0
20240304,102900,47833145,2985,2985,2985,2985,0
20240304,102800,47833145,2985,2985,2985,2985,0
20240304,102700,47833145,2985,2985,2985,2985,0
20240304,102600,47833145,2985,2985,2985,2985,0
20240304,102500,47833145,2985,2985,2985,2985,0
20240304,102400,47833145,2985,2985,2985,2985,12
20240304,102300,47797325,2985,2990,2990,2985,1000
20240304,102200,44811240,3000,3000,3000,3000,22
20240304,102100,44745240,3000,2985,3000,2985,1087
20240304,102000,41485140,2975,2990,2990,2975,2000
20240304,101900,35531320,3025,3025,3025,3025,1
20240304,101800,35528295,2970,3025,3025,2970,1810
20240304,101700,30083635,3040,3040,3040,3040,0
20240304,101600,30083635,3040,3040,3040,3040,0
20240304,101500,30083635,3040,3040,3040,3040,1
20240304,101400,30080595,3025,3025,3025,3025,25
20240304,101300,30004970,3045,3045,3045,3045,0
20240304,101200,30004970,3045,3045,3045,3045,0
20240304,101100,30004970,3045,3045,3045,3045,0
20240304,101000,30004970,3045,3045,3045,3045,0
20240304,100900,30004970,3045,3045,3045,3045,0
20240304,100800,30004970,3045,3045,3045,3045,0
20240304,100700,30004970,3045,3045,3045,3045,0
20240304,100600,30004970,3045,3045,3045,3045,4
20240304,100500,29992790,3045,3045,3045,3045,0
20240304,100400,29992790,3045,3045,3045,3045,0
20240304,100300,29992790,3045,3045,3045,3045,0
20240304,100200,29992790,3045,3045,3045,3045,20
20240304,100100,29931890,3045,3045,3045,3045,0
20240304,100000,29931890,3045,3045,3045,3045,0
20240304,095900,29931890,3045,3045,3045,3045,0
20240304,095800,29931890,3045,3045,3045,3045,0
20240304,095700,29931890,3045,3045,3045,3045,0
20240304,095600,29931890,3045,3045,3045,3045,0
20240304,095500,29931890,3045,3045,3045,3045,0
20240304,095400,29931890,3045,3045,3045,3045,0
20240304,095300,29931890,3045,3045,3045,3045,0
20240304,095200,29931890,3045,3045,3045,3045,1
20240304,095100,29928845,3045,3045,3045,3045,0
20240304,095000,29928845,3045,3045,3045,3045,1
20240304,094900,29925800,3045,3045,3045,3045,144
20240304,094800,29487320,3050,3050,3050,3050,26
20240304,094700,29408020,3045,3045,3045,3045,26
20240304,094600,29328850,3025,3025,3025,3025,0
20240304,094500,29328850,3025,3025,3025,3025,0
20240304,094400,29328850,3025,3025,3025,3025,0
20240304,094300,29328850,3025,3025,3025,3025,0
20240304,094200,29328850,3025,3025,3025,3025,0
20240304,094100,29328850,3025,3025,3025,3025,0
20240304,094000,29328850,3025,3025,3025,3025,0
20240304,093900,29328850,3025,3025,3025,3025,78
20240304,093800,29092900,3025,3025,3025,3025,160
20240304,093700,28608900,3050,3050,3050,3050,0
20240304,093600,28608900,3050,3050,3050,3050,20
20240304,093500,28547900,3050,3050,3050,3050,0
20240304,093400,28547900,3050,3040,3050,3020,588
20240304,093300,26766325,3040,3035,3040,3025,476
20240304,093200,25323845,3035,3035,3035,3035,55
20240304,093100,25156920,3035,3035,3040,3035,845
20240304,093000,22592335,3040,3035,3040,3035,9
20240304,092900,22564995,3040,3035,3040,3035,108
20240304,092800,22237165,3035,3035,3035,3035,0
20240304,092700,22237165,3035,3035,3035,3035,0
20240304,092600,22237165,3035,3035,3035,3035,0
20240304,092500,22237165,3035,3035,3035,3035,1
20240304,092400,22234130,3035,3035,3035,3035,0
20240304,092300,22234130,3035,3035,3035,3035,0
20240304,092200,22234130,3035,3035,3035,3035,0
20240304,092100,22234130,3035,3035,3035,3035,0
20240304,092000,22234130,3035,3035,3035,3035,0
20240304,091900,22234130,3035,3035,3035,3035,1
20240304,091800,22231095,3020,3020,3020,3020,1
20240304,091700,22228075,3035,3035,3035,3035,0
20240304,091600,22228075,3035,3035,3035,3035,0
20240304,091500,22228075,3035,3035,3035,3035,0
20240304,091400,22228075,3035,3035,3035,3035,4
20240304,091300,22215935,3035,3030,3035,3030,22
20240304,091200,22149265,3045,3040,3045,3040,331
20240304,091100,21141380,3035,3010,3035,3010,44
20240304,091000,21007985,3005,3005,3005,3005,2734
20240304,090900,12792315,3005,3005,3005,3005,0
20240304,090800,12792315,3005,3000,3005,3000,105
20240304,090700,12477285,3000,2985,3005,2985,339
20240304,090600,11460000,2985,2985,2985,2985,4
20240304,090500,11448060,2985,2985,2985,2985,0
20240304,090400,11448060,2985,2975,2985,2975,565
20240304,090300,9764890,2970,2980,2980,2970,334
20240304,090200,8772840,3005,3005,3005,3000,14
20240304,090100,8730820,3005,3005,3005,3005,8
20240304,090000,8706780,3005,2945,3030,2945,2954