stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195100,85218470,5460,5460,5460,5460,856
20240306,195000,85218470,5460,5460,5460,5460,0
20240306,194900,85218470,5460,5460,5460,5460,0
20240306,194800,85218470,5460,5460,5460,5460,0
20240306,194700,85218470,5460,5460,5460,5460,0
20240306,194600,85218470,5460,5460,5460,5460,0
20240306,194500,85218470,5460,5460,5460,5460,0
20240306,194400,85218470,5460,5460,5460,5460,0
20240306,194300,85218470,5460,5460,5460,5460,0
20240306,194200,85218470,5460,5460,5460,5460,0
20240306,194100,85218470,5460,5460,5460,5460,0
20240306,194000,85218470,5460,5460,5460,5460,0
20240306,193900,85218470,5460,5460,5460,5460,0
20240306,193800,85218470,5460,5460,5460,5460,0
20240306,193700,85218470,5460,5460,5460,5460,0
20240306,193600,85218470,5460,5460,5460,5460,0
20240306,193500,85218470,5460,5460,5460,5460,0
20240306,193400,85218470,5460,5460,5460,5460,0
20240306,193300,85218470,5460,5460,5460,5460,0
20240306,193200,85218470,5460,5460,5460,5460,0
20240306,193100,85218470,5460,5460,5460,5460,0
20240306,193000,85218470,5460,5460,5460,5460,0
20240306,192900,85218470,5460,5460,5460,5460,0
20240306,192800,85218470,5460,5460,5460,5460,0
20240306,192700,85218470,5460,5460,5460,5460,0
20240306,192600,85218470,5460,5460,5460,5460,0
20240306,192500,85218470,5460,5460,5460,5460,0
20240306,192400,85218470,5460,5460,5460,5460,0
20240306,192300,85218470,5460,5460,5460,5460,0
20240306,192200,85218470,5460,5460,5460,5460,0
20240306,192100,85218470,5460,5460,5460,5460,856
20240306,192000,85218470,5460,5460,5460,5460,0
20240306,191900,85218470,5460,5460,5460,5460,0
20240306,191800,85218470,5460,5460,5460,5460,0
20240306,191700,85218470,5460,5460,5460,5460,0
20240306,191600,85218470,5460,5460,5460,5460,0
20240306,191500,85218470,5460,5460,5460,5460,0
20240306,191400,85218470,5460,5460,5460,5460,0
20240306,191300,85218470,5460,5460,5460,5460,0
20240306,191200,85218470,5460,5460,5460,5460,0
20240306,191100,85218470,5460,5460,5460,5460,0
20240306,191000,85218470,5460,5460,5460,5460,0
20240306,190900,85218470,5460,5460,5460,5460,0
20240306,190800,85218470,5460,5460,5460,5460,0
20240306,190700,85218470,5460,5460,5460,5460,0
20240306,190600,85218470,5460,5460,5460,5460,0
20240306,190500,85218470,5460,5460,5460,5460,0
20240306,190400,85218470,5460,5460,5460,5460,0
20240306,190300,85218470,5460,5460,5460,5460,0
20240306,190200,85218470,5460,5460,5460,5460,0
20240306,190100,85218470,5460,5460,5460,5460,0
20240306,190000,85218470,5460,5460,5460,5460,0
20240306,185900,85218470,5460,5460,5460,5460,0
20240306,185800,85218470,5460,5460,5460,5460,0
20240306,185700,85218470,5460,5460,5460,5460,0
20240306,185600,85218470,5460,5460,5460,5460,0
20240306,185500,85218470,5460,5460,5460,5460,0
20240306,185400,85218470,5460,5460,5460,5460,0
20240306,185300,85218470,5460,5460,5460,5460,0
20240306,185200,85218470,5460,5460,5460,5460,0
20240306,185100,85218470,5460,5460,5460,5460,856
20240306,185000,85218470,5460,5460,5460,5460,0
20240306,184900,85218470,5460,5460,5460,5460,0
20240306,184800,85218470,5460,5460,5460,5460,0
20240306,184700,85218470,5460,5460,5460,5460,0
20240306,184600,85218470,5460,5460,5460,5460,0
20240306,184500,85218470,5460,5460,5460,5460,0
20240306,184400,85218470,5460,5460,5460,5460,0
20240306,184300,85218470,5460,5460,5460,5460,0
20240306,184200,85218470,5460,5460,5460,5460,0
20240306,184100,85218470,5460,5460,5460,5460,0
20240306,184000,85218470,5460,5460,5460,5460,0
20240306,183900,85218470,5460,5460,5460,5460,0
20240306,183800,85218470,5460,5460,5460,5460,0
20240306,183700,85218470,5460,5460,5460,5460,0
20240306,183600,85218470,5460,5460,5460,5460,0
20240306,183500,85218470,5460,5460,5460,5460,0
20240306,183400,85218470,5460,5460,5460,5460,0
20240306,183300,85218470,5460,5460,5460,5460,0
20240306,183200,85218470,5460,5460,5460,5460,0
20240306,183100,85218470,5460,5460,5460,5460,0
20240306,183000,85218470,5460,5460,5460,5460,0
20240306,182900,85218470,5460,5460,5460,5460,0
20240306,182800,85218470,5460,5460,5460,5460,0
20240306,182700,85218470,5460,5460,5460,5460,0
20240306,182600,85218470,5460,5460,5460,5460,0
20240306,182500,85218470,5460,5460,5460,5460,0
20240306,182400,85218470,5460,5460,5460,5460,0
20240306,182300,85218470,5460,5460,5460,5460,0
20240306,182200,85218470,5460,5460,5460,5460,0
20240306,182100,85218470,5460,5460,5460,5460,856
20240306,182000,85218470,5460,5460,5460,5460,0
20240306,181900,85218470,5460,5460,5460,5460,0
20240306,181800,85218470,5460,5460,5460,5460,0
20240306,181700,85218470,5460,5460,5460,5460,0
20240306,181600,85218470,5460,5460,5460,5460,0
20240306,181500,85218470,5460,5460,5460,5460,0
20240306,181400,85218470,5460,5460,5460,5460,0
20240306,181300,85218470,5460,5460,5460,5460,0
20240306,181200,85218470,5460,5460,5460,5460,0
20240306,181100,85218470,5460,5460,5460,5460,0
20240306,181000,85218470,5460,5460,5460,5460,0
20240306,180900,85218470,5460,5460,5460,5460,0
20240306,180800,85218470,5460,5460,5460,5460,0
20240306,180700,85218470,5460,5460,5460,5460,0
20240306,180600,85218470,5460,5460,5460,5460,0
20240306,180500,85218470,5460,5460,5460,5460,0
20240306,180400,85218470,5460,5460,5460,5460,0
20240306,180300,85218470,5460,5460,5460,5460,0
20240306,180200,85218470,5460,5460,5460,5460,0
20240306,180100,85218470,5460,5460,5460,5460,0
20240306,180000,85218470,5460,5460,5460,5460,0
20240306,175900,85218470,5460,5460,5460,5460,0
20240306,175800,85218470,5460,5460,5460,5460,0
20240306,175700,85218470,5460,5460,5460,5460,0
20240306,175600,85218470,5460,5460,5460,5460,0
20240306,175500,85218470,5460,5460,5460,5460,0
20240306,175400,85218470,5460,5460,5460,5460,0
20240306,175300,85218470,5460,5460,5460,5460,0
20240306,175200,85218470,5460,5460,5460,5460,0
20240306,175100,85218470,5460,5460,5460,5460,856
20240306,175000,85218470,5460,5460,5460,5460,0
20240306,174900,85218470,5460,5460,5460,5460,0
20240306,174800,85218470,5460,5460,5460,5460,0
20240306,174700,85218470,5460,5460,5460,5460,0
20240306,174600,85218470,5460,5460,5460,5460,0
20240306,174500,85218470,5460,5460,5460,5460,0
20240306,174400,85218470,5460,5460,5460,5460,0
20240306,174300,85218470,5460,5460,5460,5460,0
20240306,174200,85218470,5460,5460,5460,5460,0
20240306,174100,85218470,5460,5460,5460,5460,0
20240306,174000,85218470,5460,5460,5460,5460,0
20240306,173900,85218470,5460,5460,5460,5460,0
20240306,173800,85218470,5460,5460,5460,5460,0
20240306,173700,85218470,5460,5460,5460,5460,0
20240306,173600,85218470,5460,5460,5460,5460,0
20240306,173500,85218470,5460,5460,5460,5460,0
20240306,173400,85218470,5460,5460,5460,5460,0
20240306,173300,85218470,5460,5460,5460,5460,0
20240306,173200,85218470,5460,5460,5460,5460,0
20240306,173100,85218470,5460,5460,5460,5460,0
20240306,173000,85218470,5460,5460,5460,5460,0
20240306,172900,85218470,5460,5460,5460,5460,0
20240306,172800,85218470,5460,5460,5460,5460,0
20240306,172700,85218470,5460,5460,5460,5460,0
20240306,172600,85218470,5460,5460,5460,5460,0
20240306,172500,85218470,5460,5460,5460,5460,0
20240306,172400,85218470,5460,5460,5460,5460,0
20240306,172300,85218470,5460,5460,5460,5460,0
20240306,172200,85218470,5460,5460,5460,5460,0
20240306,172100,85218470,5460,5460,5460,5460,856
20240306,172000,85218470,5460,5460,5460,5460,0
20240306,171900,85218470,5460,5460,5460,5460,0
20240306,171800,85218470,5460,5460,5460,5460,0
20240306,171700,85218470,5460,5460,5460,5460,0
20240306,171600,85218470,5460,5460,5460,5460,0
20240306,171500,85218470,5460,5460,5460,5460,0
20240306,171400,85218470,5460,5460,5460,5460,0
20240306,171300,85218470,5460,5460,5460,5460,0
20240306,171200,85218470,5460,5460,5460,5460,0
20240306,171100,85218470,5460,5460,5460,5460,0
20240306,171000,85218470,5460,5460,5460,5460,0
20240306,170900,85218470,5460,5460,5460,5460,0
20240306,170800,85218470,5460,5460,5460,5460,0
20240306,170700,85218470,5460,5460,5460,5460,0
20240306,170600,85218470,5460,5460,5460,5460,0
20240306,170500,85218470,5460,5460,5460,5460,0
20240306,170400,85218470,5460,5460,5460,5460,0
20240306,170300,85218470,5460,5460,5460,5460,0
20240306,170200,85218470,5460,5460,5460,5460,0
20240306,170100,85218470,5460,5460,5460,5460,0
20240306,170000,85218470,5460,5460,5460,5460,0
20240306,165900,85218470,5460,5460,5460,5460,0
20240306,165800,85218470,5460,5460,5460,5460,0
20240306,165700,85218470,5460,5460,5460,5460,0
20240306,165600,85218470,5460,5460,5460,5460,0
20240306,165500,85218470,5460,5460,5460,5460,0
20240306,165400,85218470,5460,5460,5460,5460,0
20240306,165300,85218470,5460,5460,5460,5460,0
20240306,165200,85218470,5460,5460,5460,5460,0
20240306,165100,85218470,5460,5460,5460,5460,856
20240306,165000,85218470,5460,5460,5460,5460,0
20240306,164900,85218470,5460,5460,5460,5460,0
20240306,164800,85218470,5460,5460,5460,5460,0
20240306,164700,85218470,5460,5460,5460,5460,0
20240306,164600,85218470,5460,5460,5460,5460,0
20240306,164500,85218470,5460,5460,5460,5460,0
20240306,164400,85218470,5460,5460,5460,5460,0
20240306,164300,85218470,5460,5460,5460,5460,0
20240306,164200,85218470,5460,5460,5460,5460,0
20240306,164100,85218470,5460,5460,5460,5460,0
20240306,164000,85218470,5460,5460,5460,5460,0
20240306,163900,85218470,5460,5460,5460,5460,0
20240306,163800,85218470,5460,5460,5460,5460,0
20240306,163700,85218470,5460,5460,5460,5460,0
20240306,163600,85218470,5460,5460,5460,5460,0
20240306,163500,85218470,5460,5460,5460,5460,0
20240306,163400,85218470,5460,5460,5460,5460,0
20240306,163300,85218470,5460,5460,5460,5460,0
20240306,163200,85218470,5460,5460,5460,5460,0
20240306,163100,85218470,5460,5460,5460,5460,0
20240306,163000,85218470,5460,5460,5460,5460,0
20240306,162900,85218470,5460,5460,5460,5460,0
20240306,162800,85218470,5460,5460,5460,5460,0
20240306,162700,85218470,5460,5460,5460,5460,0
20240306,162600,85218470,5460,5460,5460,5460,0
20240306,162500,85218470,5460,5460,5460,5460,0
20240306,162400,85218470,5460,5460,5460,5460,0
20240306,162300,85218470,5460,5460,5460,5460,0
20240306,162200,85218470,5460,5460,5460,5460,0
20240306,162100,85218470,5460,5460,5460,5460,856
20240306,162000,85218470,5460,5460,5460,5460,0
20240306,161900,85218470,5460,5460,5460,5460,0
20240306,161800,85218470,5460,5460,5460,5460,0
20240306,161700,85218470,5460,5460,5460,5460,0
20240306,161600,85218470,5460,5460,5460,5460,0
20240306,161500,85218470,5460,5460,5460,5460,0
20240306,161400,85218470,5460,5460,5460,5460,0
20240306,161300,85218470,5460,5460,5460,5460,0
20240306,161200,85218470,5460,5460,5460,5460,0
20240306,161100,85218470,5460,5460,5460,5460,0
20240306,161000,85218470,5460,5460,5460,5460,0
20240306,160900,85218470,5460,5460,5460,5460,0
20240306,160800,85218470,5460,5460,5460,5460,0
20240306,160700,85218470,5460,5460,5460,5460,0
20240306,160600,85218470,5460,5460,5460,5460,0
20240306,160500,85218470,5460,5460,5460,5460,0
20240306,160400,85218470,5460,5460,5460,5460,0
20240306,160300,85218470,5460,5460,5460,5460,0
20240306,160200,85218470,5460,5460,5460,5460,0
20240306,160100,85218470,5460,5460,5460,5460,0
20240306,160000,85218470,5460,5460,5460,5460,0
20240306,155900,85218470,5460,5460,5460,5460,0
20240306,155800,85218470,5460,5460,5460,5460,0
20240306,155700,85218470,5460,5460,5460,5460,0
20240306,155600,85218470,5460,5460,5460,5460,0
20240306,155500,85218470,5460,5460,5460,5460,0
20240306,155400,85218470,5460,5460,5460,5460,0
20240306,155300,85218470,5460,5460,5460,5460,0
20240306,155200,85218470,5460,5460,5460,5460,0
20240306,155100,85218470,5460,5460,5460,5460,856
20240306,155000,85218470,5460,5460,5460,5460,0
20240306,154900,85218470,5460,5460,5460,5460,0
20240306,154800,85218470,5460,5460,5460,5460,0
20240306,154700,85218470,5460,5460,5460,5460,0
20240306,154600,85218470,5460,5460,5460,5460,0
20240306,154500,85218470,5460,5460,5460,5460,0
20240306,154400,85218470,5460,5460,5460,5460,0
20240306,154300,85218470,5460,5460,5460,5460,0
20240306,154200,85218470,5460,5460,5460,5460,0
20240306,154100,85218470,5460,5460,5460,5460,0
20240306,154000,85218470,5460,5460,5460,5460,0
20240306,153900,85218470,5460,5460,5460,5460,0
20240306,153800,85218470,5460,5460,5460,5460,0
20240306,153700,85218470,5460,5460,5460,5460,0
20240306,153600,85218470,5460,5460,5460,5460,0
20240306,153500,85218470,5460,5460,5460,5460,0
20240306,153400,85218470,5460,5460,5460,5460,0
20240306,153300,85218470,5460,5460,5460,5460,0
20240306,153200,85218470,5460,5460,5460,5460,0
20240306,153100,85218470,5460,5460,5460,5460,0
20240306,153000,85218470,5460,5460,5460,5460,856
20240306,152900,80544710,5450,5450,5450,5450,0
20240306,152800,80544710,5450,5450,5450,5450,0
20240306,152700,80544710,5450,5450,5450,5450,0
20240306,152600,80544710,5450,5450,5450,5450,0
20240306,152500,80544710,5450,5450,5450,5450,0
20240306,152400,80544710,5450,5450,5450,5450,0
20240306,152300,80544710,5450,5450,5450,5450,0
20240306,152200,80544710,5450,5450,5450,5450,0
20240306,152100,80544710,5450,5450,5450,5450,0
20240306,152000,80544710,5450,5450,5450,5450,0
20240306,151900,80544710,5450,5420,5450,5420,587
20240306,151800,77361080,5420,5400,5420,5390,149
20240306,151700,76554870,5390,5390,5390,5390,0
20240306,151600,76554870,5390,5390,5390,5390,0
20240306,151500,76554870,5390,5390,5390,5390,0
20240306,151400,76554870,5390,5390,5390,5390,0
20240306,151300,76554870,5390,5390,5390,5390,0
20240306,151200,76554870,5390,5390,5390,5390,12
20240306,151100,76490190,5410,5410,5410,5410,1
20240306,151000,76484780,5400,5400,5400,5400,0
20240306,150900,76484780,5400,5420,5420,5400,193
20240306,150800,75442360,5400,5400,5400,5400,3
20240306,150700,75426160,5420,5420,5420,5420,0
20240306,150600,75426160,5420,5420,5420,5420,0
20240306,150500,75426160,5420,5420,5420,5420,11
20240306,150400,75366540,5380,5380,5380,5380,0
20240306,150300,75366540,5380,5380,5380,5380,0
20240306,150200,75366540,5380,5380,5380,5380,0
20240306,150100,75366540,5380,5380,5380,5380,0
20240306,150000,75366540,5380,5380,5380,5380,0
20240306,145900,75366540,5380,5380,5380,5380,0
20240306,145800,75366540,5380,5380,5380,5380,0
20240306,145700,75366540,5380,5380,5380,5380,0
20240306,145600,75366540,5380,5380,5380,5380,249
20240306,145500,74026920,5380,5380,5380,5380,0
20240306,145400,74026920,5380,5380,5380,5380,0
20240306,145300,74026920,5380,5380,5380,5380,55
20240306,145200,73731020,5380,5380,5380,5380,411
20240306,145100,71519840,5400,5400,5400,5400,0
20240306,145000,71519840,5400,5400,5400,5400,0
20240306,144900,71519840,5400,5400,5400,5400,0
20240306,144800,71519840,5400,5400,5400,5400,0
20240306,144700,71519840,5400,5400,5400,5400,1
20240306,144600,71514440,5390,5390,5390,5390,0
20240306,144500,71514440,5390,5390,5390,5390,0
20240306,144400,71514440,5390,5390,5390,5390,0
20240306,144300,71514440,5390,5390,5390,5390,0
20240306,144200,71514440,5390,5390,5390,5390,83
20240306,144100,71067070,5380,5380,5380,5380,50
20240306,144000,70798070,5390,5390,5390,5390,0
20240306,143900,70798070,5390,5390,5390,5390,11
20240306,143800,70738780,5390,5390,5390,5390,0
20240306,143700,70738780,5390,5390,5390,5390,0
20240306,143600,70738780,5390,5390,5390,5390,10
20240306,143500,70684880,5400,5400,5400,5400,0
20240306,143400,70684880,5400,5400,5400,5400,0
20240306,143300,70684880,5400,5400,5400,5400,2
20240306,143200,70674080,5390,5390,5390,5390,0
20240306,143100,70674080,5390,5390,5390,5390,26
20240306,143000,70533940,5380,5390,5390,5380,11
20240306,142900,70474660,5390,5390,5390,5390,165
20240306,142800,69585310,5400,5400,5400,5400,0
20240306,142700,69585310,5400,5400,5400,5400,0
20240306,142600,69585310,5400,5400,5400,5400,15
20240306,142500,69504310,5430,5430,5430,5430,0
20240306,142400,69504310,5430,5430,5430,5430,0
20240306,142300,69504310,5430,5430,5430,5430,0
20240306,142200,69504310,5430,5430,5430,5430,0
20240306,142100,69504310,5430,5430,5430,5430,0
20240306,142000,69504310,5430,5430,5430,5430,0
20240306,141900,69504310,5430,5430,5430,5430,0
20240306,141800,69504310,5430,5430,5430,5430,0
20240306,141700,69504310,5430,5430,5430,5430,0
20240306,141600,69504310,5430,5430,5430,5430,0
20240306,141500,69504310,5430,5430,5430,5430,0
20240306,141400,69504310,5430,5430,5430,5430,0
20240306,141300,69504310,5430,5430,5430,5430,0
20240306,141200,69504310,5430,5410,5430,5410,302
20240306,141100,67870470,5410,5410,5410,5410,0
20240306,141000,67870470,5410,5410,5410,5410,0
20240306,140900,67870470,5410,5410,5410,5410,0
20240306,140800,67870470,5410,5410,5410,5410,0
20240306,140700,67870470,5410,5410,5410,5410,0
20240306,140600,67870470,5410,5410,5410,5410,0
20240306,140500,67870470,5410,5410,5410,5410,1
20240306,140400,67865060,5390,5390,5390,5390,0
20240306,140300,67865060,5390,5400,5400,5390,152
20240306,140200,67045730,5390,5390,5390,5390,0
20240306,140100,67045730,5390,5390,5390,5390,0
20240306,140000,67045730,5390,5390,5390,5390,0
20240306,135900,67045730,5390,5390,5390,5390,0
20240306,135800,67045730,5390,5390,5390,5390,0
20240306,135700,67045730,5390,5390,5390,5390,0
20240306,135600,67045730,5390,5390,5390,5390,0
20240306,135500,67045730,5390,5390,5390,5390,0
20240306,135400,67045730,5390,5390,5390,5390,0
20240306,135300,67045730,5390,5390,5390,5390,0
20240306,135200,67045730,5390,5390,5390,5390,0
20240306,135100,67045730,5390,5390,5390,5390,86
20240306,135000,66582190,5380,5380,5380,5380,0
20240306,134900,66582190,5380,5380,5380,5380,0
20240306,134800,66582190,5380,5380,5380,5380,0
20240306,134700,66582190,5380,5380,5380,5380,0
20240306,134600,66582190,5380,5380,5380,5380,0
20240306,134500,66582190,5380,5380,5380,5380,0
20240306,134400,66582190,5380,5380,5380,5380,0
20240306,134300,66582190,5380,5380,5380,5380,0
20240306,134200,66582190,5380,5380,5380,5380,0
20240306,134100,66582190,5380,5380,5380,5380,0
20240306,134000,66582190,5380,5380,5380,5380,0
20240306,133900,66582190,5380,5380,5380,5380,0
20240306,133800,66582190,5380,5390,5390,5380,5
20240306,133700,66555280,5380,5380,5380,5380,0
20240306,133600,66555280,5380,5380,5380,5380,0
20240306,133500,66555280,5380,5380,5380,5380,0
20240306,133400,66555280,5380,5380,5380,5380,0
20240306,133300,66555280,5380,5380,5380,5380,0
20240306,133200,66555280,5380,5380,5380,5380,0
20240306,133100,66555280,5380,5380,5380,5380,0
20240306,133000,66555280,5380,5380,5380,5380,6
20240306,132900,66523000,5380,5380,5380,5380,0
20240306,132800,66523000,5380,5380,5380,5380,0
20240306,132700,66523000,5380,5380,5380,5380,0
20240306,132600,66523000,5380,5380,5380,5380,0
20240306,132500,66523000,5380,5380,5380,5380,0
20240306,132400,66523000,5380,5380,5380,5380,0
20240306,132300,66523000,5380,5380,5380,5380,0
20240306,132200,66523000,5380,5380,5380,5380,0
20240306,132100,66523000,5380,5380,5380,5380,0
20240306,132000,66523000,5380,5380,5380,5380,0
20240306,131900,66523000,5380,5380,5380,5380,0
20240306,131800,66523000,5380,5380,5380,5380,0
20240306,131700,66523000,5380,5380,5380,5380,0
20240306,131600,66523000,5380,5400,5400,5380,92
20240306,131500,66027520,5430,5430,5430,5430,0
20240306,131400,66027520,5430,5430,5430,5430,0
20240306,131300,66027520,5430,5430,5430,5430,0
20240306,131200,66027520,5430,5430,5430,5430,0
20240306,131100,66027520,5430,5430,5430,5430,0
20240306,131000,66027520,5430,5430,5430,5430,0
20240306,130900,66027520,5430,5430,5430,5430,0
20240306,130800,66027520,5430,5430,5430,5430,0
20240306,130700,66027520,5430,5430,5430,5430,0
20240306,130600,66027520,5430,5430,5430,5430,0
20240306,130500,66027520,5430,5430,5430,5430,0
20240306,130400,66027520,5430,5430,5430,5430,0
20240306,130300,66027520,5430,5430,5430,5430,0
20240306,130200,66027520,5430,5430,5430,5430,0
20240306,130100,66027520,5430,5430,5430,5430,0
20240306,130000,66027520,5430,5430,5430,5430,1
20240306,125900,66022090,5430,5430,5430,5430,0
20240306,125800,66022090,5430,5430,5430,5430,0
20240306,125700,66022090,5430,5430,5430,5430,0
20240306,125600,66022090,5430,5430,5430,5430,0
20240306,125500,66022090,5430,5430,5430,5430,0
20240306,125400,66022090,5430,5430,5430,5430,0
20240306,125300,66022090,5430,5430,5430,5430,0
20240306,125200,66022090,5430,5430,5430,5430,0
20240306,125100,66022090,5430,5430,5440,5430,249
20240306,125000,64669830,5410,5410,5410,5410,0
20240306,124900,64669830,5410,5410,5410,5410,0
20240306,124800,64669830,5410,5410,5410,5410,76
20240306,124700,64258670,5380,5390,5390,5380,388
20240306,124600,62170600,5410,5410,5410,5410,65
20240306,124500,61818950,5400,5400,5400,5380,217
20240306,124400,60650870,5430,5430,5430,5430,0
20240306,124300,60650870,5430,5430,5430,5430,0
20240306,124200,60650870,5430,5430,5430,5430,0
20240306,124100,60650870,5430,5430,5430,5430,0
20240306,124000,60650870,5430,5430,5430,5430,0
20240306,123900,60650870,5430,5430,5430,5430,0
20240306,123800,60650870,5430,5430,5430,5430,0
20240306,123700,60650870,5430,5430,5430,5430,0
20240306,123600,60650870,5430,5430,5430,5430,0
20240306,123500,60650870,5430,5430,5430,5430,0
20240306,123400,60650870,5430,5430,5430,5430,0
20240306,123300,60650870,5430,5430,5430,5430,0
20240306,123200,60650870,5430,5430,5430,5430,0
20240306,123100,60650870,5430,5430,5430,5430,0
20240306,123000,60650870,5430,5430,5430,5430,0
20240306,122900,60650870,5430,5430,5430,5430,0
20240306,122800,60650870,5430,5430,5430,5430,0
20240306,122700,60650870,5430,5430,5430,5430,0
20240306,122600,60650870,5430,5430,5430,5430,0
20240306,122500,60650870,5430,5430,5430,5430,0
20240306,122400,60650870,5430,5430,5430,5430,0
20240306,122300,60650870,5430,5430,5430,5430,0
20240306,122200,60650870,5430,5430,5430,5430,0
20240306,122100,60650870,5430,5430,5430,5430,0
20240306,122000,60650870,5430,5430,5430,5430,0
20240306,121900,60650870,5430,5430,5430,5430,0
20240306,121800,60650870,5430,5430,5430,5430,37
20240306,121700,60449960,5400,5400,5400,5400,0
20240306,121600,60449960,5400,5400,5400,5400,0
20240306,121500,60449960,5400,5430,5460,5400,5549
20240306,121400,30253980,5400,5400,5400,5400,0
20240306,121300,30253980,5400,5400,5400,5400,0
20240306,121200,30253980,5400,5400,5400,5400,0
20240306,121100,30253980,5400,5400,5400,5400,0
20240306,121000,30253980,5400,5400,5400,5400,0
20240306,120900,30253980,5400,5400,5400,5400,0
20240306,120800,30253980,5400,5400,5400,5400,0
20240306,120700,30253980,5400,5400,5400,5400,0
20240306,120600,30253980,5400,5400,5400,5400,0
20240306,120500,30253980,5400,5400,5400,5400,0
20240306,120400,30253980,5400,5400,5400,5400,0
20240306,120300,30253980,5400,5400,5400,5400,0
20240306,120200,30253980,5400,5400,5400,5400,0
20240306,120100,30253980,5400,5400,5400,5400,0
20240306,120000,30253980,5400,5400,5400,5400,0
20240306,115900,30253980,5400,5400,5400,5400,0
20240306,115800,30253980,5400,5400,5400,5400,400
20240306,115700,28093980,5430,5430,5430,5430,0
20240306,115600,28093980,5430,5430,5430,5430,0
20240306,115500,28093980,5430,5430,5430,5430,0
20240306,115400,28093980,5430,5430,5430,5430,0
20240306,115300,28093980,5430,5430,5430,5430,0
20240306,115200,28093980,5430,5430,5430,5430,0
20240306,115100,28093980,5430,5430,5430,5430,55
20240306,115000,27795330,5430,5430,5430,5430,0
20240306,114900,27795330,5430,5430,5430,5430,0
20240306,114800,27795330,5430,5430,5430,5430,0
20240306,114700,27795330,5430,5430,5430,5430,0
20240306,114600,27795330,5430,5430,5430,5430,0
20240306,114500,27795330,5430,5430,5430,5430,0
20240306,114400,27795330,5430,5430,5430,5430,0
20240306,114300,27795330,5430,5390,5430,5390,116
20240306,114200,27170050,5390,5390,5390,5390,106
20240306,114100,26598710,5410,5410,5410,5410,0
20240306,114000,26598710,5410,5410,5410,5410,0
20240306,113900,26598710,5410,5410,5410,5410,0
20240306,113800,26598710,5410,5410,5410,5410,0
20240306,113700,26598710,5410,5410,5410,5410,0
20240306,113600,26598710,5410,5410,5410,5410,0
20240306,113500,26598710,5410,5410,5410,5410,499
20240306,113400,23899120,5400,5400,5400,5400,0
20240306,113300,23899120,5400,5410,5410,5400,215
20240306,113200,22736280,5420,5420,5420,5420,56
20240306,113100,22432760,5420,5420,5420,5420,252
20240306,113000,21066920,5420,5420,5420,5420,200
20240306,112900,19982920,5420,5420,5420,5420,0
20240306,112800,19982920,5420,5430,5430,5420,95
20240306,112700,19467900,5430,5430,5430,5430,0
20240306,112600,19467900,5430,5430,5430,5430,0
20240306,112500,19467900,5430,5430,5430,5430,0
20240306,112400,19467900,5430,5430,5430,5430,0
20240306,112300,19467900,5430,5430,5430,5430,0
20240306,112200,19467900,5430,5430,5430,5430,0
20240306,112100,19467900,5430,5430,5430,5430,0
20240306,112000,19467900,5430,5430,5430,5430,0
20240306,111900,19467900,5430,5430,5430,5430,0
20240306,111800,19467900,5430,5430,5430,5430,0
20240306,111700,19467900,5430,5430,5430,5430,0
20240306,111600,19467900,5430,5430,5430,5430,0
20240306,111500,19467900,5430,5430,5430,5430,0
20240306,111400,19467900,5430,5430,5430,5430,3
20240306,111300,19451610,5420,5420,5420,5420,0
20240306,111200,19451610,5420,5420,5420,5420,0
20240306,111100,19451610,5420,5420,5420,5420,0
20240306,111000,19451610,5420,5420,5420,5420,0
20240306,110900,19451610,5420,5420,5420,5420,0
20240306,110800,19451610,5420,5420,5420,5420,0
20240306,110700,19451610,5420,5420,5420,5420,0
20240306,110600,19451610,5420,5420,5420,5420,0
20240306,110500,19451610,5420,5420,5420,5420,0
20240306,110400,19451610,5420,5420,5420,5420,0
20240306,110300,19451610,5420,5420,5420,5420,0
20240306,110200,19451610,5420,5420,5420,5420,0
20240306,110100,19451610,5420,5420,5420,5420,0
20240306,110000,19451610,5420,5420,5420,5420,0
20240306,105900,19451610,5420,5420,5420,5420,0
20240306,105800,19451610,5420,5420,5420,5420,0
20240306,105700,19451610,5420,5420,5420,5420,0
20240306,105600,19451610,5420,5420,5420,5420,2
20240306,105500,19440770,5450,5440,5460,5440,94
20240306,105400,18928720,5430,5430,5430,5430,0
20240306,105300,18928720,5430,5430,5430,5430,7
20240306,105200,18890710,5430,5450,5450,5430,106
20240306,105100,18313070,5440,5440,5440,5440,0
20240306,105000,18313070,5440,5440,5440,5440,3
20240306,104900,18296750,5440,5440,5440,5440,0
20240306,104800,18296750,5440,5440,5440,5440,10
20240306,104700,18242350,5440,5440,5440,5440,0
20240306,104600,18242350,5440,5440,5440,5440,0
20240306,104500,18242350,5440,5440,5440,5440,0
20240306,104400,18242350,5440,5440,5440,5440,0
20240306,104300,18242350,5440,5440,5440,5440,0
20240306,104200,18242350,5440,5440,5440,5440,0
20240306,104100,18242350,5440,5440,5440,5440,5
20240306,104000,18215150,5440,5440,5440,5440,0
20240306,103900,18215150,5440,5440,5440,5440,0
20240306,103800,18215150,5440,5440,5440,5440,0
20240306,103700,18215150,5440,5440,5440,5440,0
20240306,103600,18215150,5440,5440,5440,5440,0
20240306,103500,18215150,5440,5440,5440,5440,0
20240306,103400,18215150,5440,5440,5440,5440,0
20240306,103300,18215150,5440,5440,5440,5440,0
20240306,103200,18215150,5440,5440,5440,5440,0
20240306,103100,18215150,5440,5440,5440,5440,0
20240306,103000,18215150,5440,5440,5440,5440,0
20240306,102900,18215150,5440,5440,5440,5440,0
20240306,102800,18215150,5440,5440,5440,5440,250
20240306,102700,16855150,5440,5440,5440,5440,0
20240306,102600,16855150,5440,5440,5440,5440,0
20240306,102500,16855150,5440,5440,5440,5440,206
20240306,102400,15734510,5420,5420,5420,5420,0
20240306,102300,15734510,5420,5420,5420,5420,0
20240306,102200,15734510,5420,5420,5420,5420,0
20240306,102100,15734510,5420,5420,5420,5420,0
20240306,102000,15734510,5420,5420,5420,5420,0
20240306,101900,15734510,5420,5420,5420,5420,0
20240306,101800,15734510,5420,5420,5420,5420,0
20240306,101700,15734510,5420,5420,5420,5420,1
20240306,101600,15729090,5440,5440,5440,5440,0
20240306,101500,15729090,5440,5440,5440,5440,0
20240306,101400,15729090,5440,5440,5440,5440,0
20240306,101300,15729090,5440,5440,5440,5440,0
20240306,101200,15729090,5440,5440,5440,5440,0
20240306,101100,15729090,5440,5440,5440,5440,0
20240306,101000,15729090,5440,5440,5440,5440,0
20240306,100900,15729090,5440,5440,5440,5440,0
20240306,100800,15729090,5440,5440,5440,5440,0
20240306,100700,15729090,5440,5440,5440,5440,3
20240306,100600,15712770,5450,5450,5450,5450,0
20240306,100500,15712770,5450,5450,5450,5450,0
20240306,100400,15712770,5450,5450,5450,5450,0
20240306,100300,15712770,5450,5440,5450,5440,100
20240306,100200,15168330,5450,5450,5450,5450,0
20240306,100100,15168330,5450,5450,5450,5450,0
20240306,100000,15168330,5450,5450,5450,5450,0
20240306,095900,15168330,5450,5450,5450,5450,0
20240306,095800,15168330,5450,5450,5450,5450,0
20240306,095700,15168330,5450,5450,5450,5450,0
20240306,095600,15168330,5450,5450,5450,5450,0
20240306,095500,15168330,5450,5450,5450,5450,0
20240306,095400,15168330,5450,5450,5450,5450,0
20240306,095300,15168330,5450,5450,5450,5450,0
20240306,095200,15168330,5450,5450,5450,5450,0
20240306,095100,15168330,5450,5450,5450,5450,0
20240306,095000,15168330,5450,5450,5450,5450,0
20240306,094900,15168330,5450,5450,5450,5450,0
20240306,094800,15168330,5450,5450,5450,5450,0
20240306,094700,15168330,5450,5450,5450,5450,0
20240306,094600,15168330,5450,5450,5450,5450,0
20240306,094500,15168330,5450,5450,5450,5450,0
20240306,094400,15168330,5450,5450,5450,5450,0
20240306,094300,15168330,5450,5450,5450,5450,1
20240306,094200,15162880,5460,5440,5460,5440,174
20240306,094100,14213970,5440,5440,5440,5440,0
20240306,094000,14213970,5440,5440,5440,5440,4
20240306,093900,14192210,5390,5390,5390,5390,0
20240306,093800,14192210,5390,5390,5390,5390,0
20240306,093700,14192210,5390,5420,5420,5390,198
20240306,093600,13122100,5470,5470,5470,5470,0
20240306,093500,13122100,5470,5470,5470,5470,0
20240306,093400,13122100,5470,5470,5470,5470,0
20240306,093300,13122100,5470,5470,5470,5470,0
20240306,093200,13122100,5470,5470,5470,5470,0
20240306,093100,13122100,5470,5470,5470,5470,0
20240306,093000,13122100,5470,5470,5470,5470,0
20240306,092900,13122100,5470,5470,5470,5470,3
20240306,092800,13105690,5470,5440,5470,5410,32
20240306,092700,12930980,5420,5420,5420,5420,0
20240306,092600,12930980,5420,5420,5420,5420,0
20240306,092500,12930980,5420,5450,5450,5420,301
20240306,092400,11293350,5430,5430,5430,5430,0
20240306,092300,11293350,5430,5430,5430,5430,0
20240306,092200,11293350,5430,5440,5440,5430,690
20240306,092100,7546350,5440,5440,5440,5440,0
20240306,092000,7546350,5440,5440,5440,5440,2
20240306,091900,7535470,5440,5440,5440,5440,6
20240306,091800,7502830,5430,5430,5430,5430,58
20240306,091700,7187890,5400,5400,5400,5400,0
20240306,091600,7187890,5400,5400,5400,5400,0
20240306,091500,7187890,5400,5400,5400,5400,0
20240306,091400,7187890,5400,5400,5400,5400,0
20240306,091300,7187890,5400,5400,5400,5400,0
20240306,091200,7187890,5400,5400,5400,5400,0
20240306,091100,7187890,5400,5420,5420,5400,100
20240306,091000,6647070,5450,5450,5450,5450,0
20240306,090900,6647070,5450,5450,5450,5450,50
20240306,090800,6374570,5450,5430,5450,5430,87
20240306,090700,5901570,5430,5430,5430,5430,52
20240306,090600,5619210,5420,5420,5420,5420,9
20240306,090500,5570430,5400,5400,5400,5400,0
20240306,090400,5570430,5400,5400,5400,5400,0
20240306,090300,5570430,5400,5400,5400,5400,50
20240306,090200,5300430,5470,5470,5470,5470,0
20240306,090100,5300430,5470,5470,5470,5470,1
20240306,090000,5294960,5470,5470,5470,5470,968