stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195200,83948280,5440,5440,5440,5440,177
20240307,195100,83948280,5440,5440,5440,5440,0
20240307,195000,83948280,5440,5440,5440,5440,0
20240307,194900,83948280,5440,5440,5440,5440,0
20240307,194800,83948280,5440,5440,5440,5440,0
20240307,194700,83948280,5440,5440,5440,5440,0
20240307,194600,83948280,5440,5440,5440,5440,0
20240307,194500,83948280,5440,5440,5440,5440,0
20240307,194400,83948280,5440,5440,5440,5440,0
20240307,194300,83948280,5440,5440,5440,5440,0
20240307,194200,83948280,5440,5440,5440,5440,0
20240307,194100,83948280,5440,5440,5440,5440,0
20240307,194000,83948280,5440,5440,5440,5440,0
20240307,193900,83948280,5440,5440,5440,5440,0
20240307,193800,83948280,5440,5440,5440,5440,0
20240307,193700,83948280,5440,5440,5440,5440,0
20240307,193600,83948280,5440,5440,5440,5440,0
20240307,193500,83948280,5440,5440,5440,5440,0
20240307,193400,83948280,5440,5440,5440,5440,0
20240307,193300,83948280,5440,5440,5440,5440,0
20240307,193200,83948280,5440,5440,5440,5440,0
20240307,193100,83948280,5440,5440,5440,5440,0
20240307,193000,83948280,5440,5440,5440,5440,0
20240307,192900,83948280,5440,5440,5440,5440,0
20240307,192800,83948280,5440,5440,5440,5440,0
20240307,192700,83948280,5440,5440,5440,5440,0
20240307,192600,83948280,5440,5440,5440,5440,0
20240307,192500,83948280,5440,5440,5440,5440,0
20240307,192400,83948280,5440,5440,5440,5440,0
20240307,192300,83948280,5440,5440,5440,5440,0
20240307,192200,83948280,5440,5440,5440,5440,177
20240307,192100,83948280,5440,5440,5440,5440,0
20240307,192000,83948280,5440,5440,5440,5440,0
20240307,191900,83948280,5440,5440,5440,5440,0
20240307,191800,83948280,5440,5440,5440,5440,0
20240307,191700,83948280,5440,5440,5440,5440,0
20240307,191600,83948280,5440,5440,5440,5440,0
20240307,191500,83948280,5440,5440,5440,5440,0
20240307,191400,83948280,5440,5440,5440,5440,0
20240307,191300,83948280,5440,5440,5440,5440,0
20240307,191200,83948280,5440,5440,5440,5440,0
20240307,191100,83948280,5440,5440,5440,5440,0
20240307,191000,83948280,5440,5440,5440,5440,0
20240307,190900,83948280,5440,5440,5440,5440,0
20240307,190800,83948280,5440,5440,5440,5440,0
20240307,190700,83948280,5440,5440,5440,5440,0
20240307,190600,83948280,5440,5440,5440,5440,0
20240307,190500,83948280,5440,5440,5440,5440,0
20240307,190400,83948280,5440,5440,5440,5440,0
20240307,190300,83948280,5440,5440,5440,5440,0
20240307,190200,83948280,5440,5440,5440,5440,0
20240307,190100,83948280,5440,5440,5440,5440,0
20240307,190000,83948280,5440,5440,5440,5440,0
20240307,185900,83948280,5440,5440,5440,5440,0
20240307,185800,83948280,5440,5440,5440,5440,0
20240307,185700,83948280,5440,5440,5440,5440,0
20240307,185600,83948280,5440,5440,5440,5440,0
20240307,185500,83948280,5440,5440,5440,5440,0
20240307,185400,83948280,5440,5440,5440,5440,0
20240307,185300,83948280,5440,5440,5440,5440,0
20240307,185200,83948280,5440,5440,5440,5440,177
20240307,185100,83948280,5440,5440,5440,5440,0
20240307,185000,83948280,5440,5440,5440,5440,0
20240307,184900,83948280,5440,5440,5440,5440,0
20240307,184800,83948280,5440,5440,5440,5440,0
20240307,184700,83948280,5440,5440,5440,5440,0
20240307,184600,83948280,5440,5440,5440,5440,0
20240307,184500,83948280,5440,5440,5440,5440,0
20240307,184400,83948280,5440,5440,5440,5440,0
20240307,184300,83948280,5440,5440,5440,5440,0
20240307,184200,83948280,5440,5440,5440,5440,0
20240307,184100,83948280,5440,5440,5440,5440,0
20240307,184000,83948280,5440,5440,5440,5440,0
20240307,183900,83948280,5440,5440,5440,5440,0
20240307,183800,83948280,5440,5440,5440,5440,0
20240307,183700,83948280,5440,5440,5440,5440,0
20240307,183600,83948280,5440,5440,5440,5440,0
20240307,183500,83948280,5440,5440,5440,5440,0
20240307,183400,83948280,5440,5440,5440,5440,0
20240307,183300,83948280,5440,5440,5440,5440,0
20240307,183200,83948280,5440,5440,5440,5440,0
20240307,183100,83948280,5440,5440,5440,5440,0
20240307,183000,83948280,5440,5440,5440,5440,0
20240307,182900,83948280,5440,5440,5440,5440,0
20240307,182800,83948280,5440,5440,5440,5440,0
20240307,182700,83948280,5440,5440,5440,5440,0
20240307,182600,83948280,5440,5440,5440,5440,0
20240307,182500,83948280,5440,5440,5440,5440,0
20240307,182400,83948280,5440,5440,5440,5440,0
20240307,182300,83948280,5440,5440,5440,5440,0
20240307,182200,83948280,5440,5440,5440,5440,177
20240307,182100,83948280,5440,5440,5440,5440,0
20240307,182000,83948280,5440,5440,5440,5440,0
20240307,181900,83948280,5440,5440,5440,5440,0
20240307,181800,83948280,5440,5440,5440,5440,0
20240307,181700,83948280,5440,5440,5440,5440,0
20240307,181600,83948280,5440,5440,5440,5440,0
20240307,181500,83948280,5440,5440,5440,5440,0
20240307,181400,83948280,5440,5440,5440,5440,0
20240307,181300,83948280,5440,5440,5440,5440,0
20240307,181200,83948280,5440,5440,5440,5440,0
20240307,181100,83948280,5440,5440,5440,5440,0
20240307,181000,83948280,5440,5440,5440,5440,0
20240307,180900,83948280,5440,5440,5440,5440,0
20240307,180800,83948280,5440,5440,5440,5440,0
20240307,180700,83948280,5440,5440,5440,5440,0
20240307,180600,83948280,5440,5440,5440,5440,0
20240307,180500,83948280,5440,5440,5440,5440,0
20240307,180400,83948280,5440,5440,5440,5440,0
20240307,180300,83948280,5440,5440,5440,5440,0
20240307,180200,83948280,5440,5440,5440,5440,0
20240307,180100,83948280,5440,5440,5440,5440,0
20240307,180000,83948280,5440,5440,5440,5440,0
20240307,175900,83948280,5440,5440,5440,5440,0
20240307,175800,83948280,5440,5440,5440,5440,0
20240307,175700,83948280,5440,5440,5440,5440,0
20240307,175600,83948280,5440,5440,5440,5440,0
20240307,175500,83948280,5440,5440,5440,5440,0
20240307,175400,83948280,5440,5440,5440,5440,0
20240307,175300,83948280,5440,5440,5440,5440,0
20240307,175200,83948280,5440,5440,5440,5440,177
20240307,175100,83948280,5440,5440,5440,5440,0
20240307,175000,83948280,5440,5440,5440,5440,0
20240307,174900,83948280,5440,5440,5440,5440,0
20240307,174800,83948280,5440,5440,5440,5440,0
20240307,174700,83948280,5440,5440,5440,5440,0
20240307,174600,83948280,5440,5440,5440,5440,0
20240307,174500,83948280,5440,5440,5440,5440,0
20240307,174400,83948280,5440,5440,5440,5440,0
20240307,174300,83948280,5440,5440,5440,5440,0
20240307,174200,83948280,5440,5440,5440,5440,0
20240307,174100,83948280,5440,5440,5440,5440,0
20240307,174000,83948280,5440,5440,5440,5440,0
20240307,173900,83948280,5440,5440,5440,5440,0
20240307,173800,83948280,5440,5440,5440,5440,0
20240307,173700,83948280,5440,5440,5440,5440,0
20240307,173600,83948280,5440,5440,5440,5440,0
20240307,173500,83948280,5440,5440,5440,5440,0
20240307,173400,83948280,5440,5440,5440,5440,0
20240307,173300,83948280,5440,5440,5440,5440,0
20240307,173200,83948280,5440,5440,5440,5440,0
20240307,173100,83948280,5440,5440,5440,5440,0
20240307,173000,83948280,5440,5440,5440,5440,0
20240307,172900,83948280,5440,5440,5440,5440,0
20240307,172800,83948280,5440,5440,5440,5440,0
20240307,172700,83948280,5440,5440,5440,5440,0
20240307,172600,83948280,5440,5440,5440,5440,0
20240307,172500,83948280,5440,5440,5440,5440,0
20240307,172400,83948280,5440,5440,5440,5440,0
20240307,172300,83948280,5440,5440,5440,5440,0
20240307,172200,83948280,5440,5440,5440,5440,177
20240307,172100,83948280,5440,5440,5440,5440,0
20240307,172000,83948280,5440,5440,5440,5440,0
20240307,171900,83948280,5440,5440,5440,5440,0
20240307,171800,83948280,5440,5440,5440,5440,0
20240307,171700,83948280,5440,5440,5440,5440,0
20240307,171600,83948280,5440,5440,5440,5440,0
20240307,171500,83948280,5440,5440,5440,5440,0
20240307,171400,83948280,5440,5440,5440,5440,0
20240307,171300,83948280,5440,5440,5440,5440,0
20240307,171200,83948280,5440,5440,5440,5440,0
20240307,171100,83948280,5440,5440,5440,5440,0
20240307,171000,83948280,5440,5440,5440,5440,0
20240307,170900,83948280,5440,5440,5440,5440,0
20240307,170800,83948280,5440,5440,5440,5440,0
20240307,170700,83948280,5440,5440,5440,5440,0
20240307,170600,83948280,5440,5440,5440,5440,0
20240307,170500,83948280,5440,5440,5440,5440,0
20240307,170400,83948280,5440,5440,5440,5440,0
20240307,170300,83948280,5440,5440,5440,5440,0
20240307,170200,83948280,5440,5440,5440,5440,0
20240307,170100,83948280,5440,5440,5440,5440,0
20240307,170000,83948280,5440,5440,5440,5440,0
20240307,165900,83948280,5440,5440,5440,5440,0
20240307,165800,83948280,5440,5440,5440,5440,0
20240307,165700,83948280,5440,5440,5440,5440,0
20240307,165600,83948280,5440,5440,5440,5440,0
20240307,165500,83948280,5440,5440,5440,5440,0
20240307,165400,83948280,5440,5440,5440,5440,0
20240307,165300,83948280,5440,5440,5440,5440,0
20240307,165200,83948280,5440,5440,5440,5440,177
20240307,165100,83948280,5440,5440,5440,5440,0
20240307,165000,83948280,5440,5440,5440,5440,0
20240307,164900,83948280,5440,5440,5440,5440,0
20240307,164800,83948280,5440,5440,5440,5440,0
20240307,164700,83948280,5440,5440,5440,5440,0
20240307,164600,83948280,5440,5440,5440,5440,0
20240307,164500,83948280,5440,5440,5440,5440,0
20240307,164400,83948280,5440,5440,5440,5440,0
20240307,164300,83948280,5440,5440,5440,5440,0
20240307,164200,83948280,5440,5440,5440,5440,0
20240307,164100,83948280,5440,5440,5440,5440,0
20240307,164000,83948280,5440,5440,5440,5440,0
20240307,163900,83948280,5440,5440,5440,5440,0
20240307,163800,83948280,5440,5440,5440,5440,0
20240307,163700,83948280,5440,5440,5440,5440,0
20240307,163600,83948280,5440,5440,5440,5440,0
20240307,163500,83948280,5440,5440,5440,5440,0
20240307,163400,83948280,5440,5440,5440,5440,0
20240307,163300,83948280,5440,5440,5440,5440,0
20240307,163200,83948280,5440,5440,5440,5440,0
20240307,163100,83948280,5440,5440,5440,5440,0
20240307,163000,83948280,5440,5440,5440,5440,0
20240307,162900,83948280,5440,5440,5440,5440,0
20240307,162800,83948280,5440,5440,5440,5440,0
20240307,162700,83948280,5440,5440,5440,5440,0
20240307,162600,83948280,5440,5440,5440,5440,0
20240307,162500,83948280,5440,5440,5440,5440,0
20240307,162400,83948280,5440,5440,5440,5440,0
20240307,162300,83948280,5440,5440,5440,5440,0
20240307,162200,83948280,5440,5440,5440,5440,177
20240307,162100,83948280,5440,5440,5440,5440,0
20240307,162000,83948280,5440,5440,5440,5440,0
20240307,161900,83948280,5440,5440,5440,5440,0
20240307,161800,83948280,5440,5440,5440,5440,0
20240307,161700,83948280,5440,5440,5440,5440,0
20240307,161600,83948280,5440,5440,5440,5440,0
20240307,161500,83948280,5440,5440,5440,5440,0
20240307,161400,83948280,5440,5440,5440,5440,0
20240307,161300,83948280,5440,5440,5440,5440,0
20240307,161200,83948280,5440,5440,5440,5440,0
20240307,161100,83948280,5440,5440,5440,5440,0
20240307,161000,83948280,5440,5440,5440,5440,0
20240307,160900,83948280,5440,5440,5440,5440,0
20240307,160800,83948280,5440,5440,5440,5440,0
20240307,160700,83948280,5440,5440,5440,5440,0
20240307,160600,83948280,5440,5440,5440,5440,0
20240307,160500,83948280,5440,5440,5440,5440,0
20240307,160400,83948280,5440,5440,5440,5440,0
20240307,160300,83948280,5440,5440,5440,5440,0
20240307,160200,83948280,5440,5440,5440,5440,0
20240307,160100,83948280,5440,5440,5440,5440,0
20240307,160000,83948280,5440,5440,5440,5440,0
20240307,155900,83948280,5440,5440,5440,5440,0
20240307,155800,83948280,5440,5440,5440,5440,0
20240307,155700,83948280,5440,5440,5440,5440,0
20240307,155600,83948280,5440,5440,5440,5440,0
20240307,155500,83948280,5440,5440,5440,5440,0
20240307,155400,83948280,5440,5440,5440,5440,0
20240307,155300,83948280,5440,5440,5440,5440,0
20240307,155200,83948280,5440,5440,5440,5440,177
20240307,155100,83948280,5440,5440,5440,5440,0
20240307,155000,83948280,5440,5440,5440,5440,0
20240307,154900,83948280,5440,5440,5440,5440,0
20240307,154800,83948280,5440,5440,5440,5440,0
20240307,154700,83948280,5440,5440,5440,5440,0
20240307,154600,83948280,5440,5440,5440,5440,0
20240307,154500,83948280,5440,5440,5440,5440,0
20240307,154400,83948280,5440,5440,5440,5440,0
20240307,154300,83948280,5440,5440,5440,5440,0
20240307,154200,83948280,5440,5440,5440,5440,0
20240307,154100,83948280,5440,5440,5440,5440,0
20240307,154000,83948280,5440,5440,5440,5440,0
20240307,153900,83948280,5440,5440,5440,5440,0
20240307,153800,83948280,5440,5440,5440,5440,0
20240307,153700,83948280,5440,5440,5440,5440,0
20240307,153600,83948280,5440,5440,5440,5440,0
20240307,153500,83948280,5440,5440,5440,5440,0
20240307,153400,83948280,5440,5440,5440,5440,0
20240307,153300,83948280,5440,5440,5440,5440,0
20240307,153200,83948280,5440,5440,5440,5440,0
20240307,153100,83948280,5440,5440,5440,5440,0
20240307,153000,83948280,5440,5440,5440,5440,177
20240307,152900,82985400,5450,5450,5450,5450,0
20240307,152800,82985400,5450,5450,5450,5450,0
20240307,152700,82985400,5450,5450,5450,5450,0
20240307,152600,82985400,5450,5450,5450,5450,0
20240307,152500,82985400,5450,5450,5450,5450,0
20240307,152400,82985400,5450,5450,5450,5450,0
20240307,152300,82985400,5450,5450,5450,5450,0
20240307,152200,82985400,5450,5450,5450,5450,0
20240307,152100,82985400,5450,5450,5450,5450,0
20240307,152000,82985400,5450,5450,5450,5450,0
20240307,151900,82985400,5450,5430,5450,5430,85
20240307,151800,82523800,5400,5430,5430,5400,22
20240307,151700,82404630,5410,5430,5430,5410,17
20240307,151600,82312620,5400,5400,5400,5400,0
20240307,151500,82312620,5400,5400,5400,5400,3
20240307,151400,82296420,5430,5430,5430,5430,0
20240307,151300,82296420,5430,5430,5430,5430,0
20240307,151200,82296420,5430,5430,5430,5430,1
20240307,151100,82290990,5390,5390,5390,5390,50
20240307,151000,82021490,5390,5390,5390,5390,0
20240307,150900,82021490,5390,5390,5390,5390,0
20240307,150800,82021490,5390,5390,5390,5390,0
20240307,150700,82021490,5390,5390,5390,5390,0
20240307,150600,82021490,5390,5390,5390,5390,0
20240307,150500,82021490,5390,5390,5390,5390,0
20240307,150400,82021490,5390,5390,5390,5390,0
20240307,150300,82021490,5390,5390,5390,5390,0
20240307,150200,82021490,5390,5390,5390,5390,0
20240307,150100,82021490,5390,5390,5390,5390,0
20240307,150000,82021490,5390,5390,5390,5390,0
20240307,145900,82021490,5390,5390,5390,5390,0
20240307,145800,82021490,5390,5390,5390,5390,9
20240307,145700,81972980,5390,5390,5390,5390,0
20240307,145600,81972980,5390,5390,5390,5390,0
20240307,145500,81972980,5390,5390,5390,5390,0
20240307,145400,81972980,5390,5390,5390,5390,0
20240307,145300,81972980,5390,5390,5390,5390,0
20240307,145200,81972980,5390,5390,5390,5390,0
20240307,145100,81972980,5390,5390,5390,5390,0
20240307,145000,81972980,5390,5390,5390,5390,0
20240307,144900,81972980,5390,5390,5390,5390,12
20240307,144800,81908300,5390,5390,5390,5390,0
20240307,144700,81908300,5390,5390,5390,5390,0
20240307,144600,81908300,5390,5390,5390,5390,142
20240307,144500,81142920,5390,5390,5390,5370,911
20240307,144400,76240090,5390,5390,5390,5390,0
20240307,144300,76240090,5390,5390,5390,5390,0
20240307,144200,76240090,5390,5400,5400,5390,40
20240307,144100,76024410,5400,5400,5400,5400,0
20240307,144000,76024410,5400,5400,5400,5400,0
20240307,143900,76024410,5400,5400,5400,5400,0
20240307,143800,76024410,5400,5390,5400,5390,193
20240307,143700,74982220,5400,5400,5400,5400,0
20240307,143600,74982220,5400,5400,5400,5400,0
20240307,143500,74982220,5400,5400,5400,5400,0
20240307,143400,74982220,5400,5400,5400,5400,0
20240307,143300,74982220,5400,5400,5400,5400,0
20240307,143200,74982220,5400,5400,5400,5400,60
20240307,143100,74658220,5400,5400,5400,5400,0
20240307,143000,74658220,5400,5400,5400,5400,0
20240307,142900,74658220,5400,5400,5400,5400,0
20240307,142800,74658220,5400,5400,5400,5400,15
20240307,142700,74577220,5390,5390,5390,5390,0
20240307,142600,74577220,5390,5390,5390,5390,0
20240307,142500,74577220,5390,5390,5390,5390,0
20240307,142400,74577220,5390,5390,5390,5390,0
20240307,142300,74577220,5390,5390,5390,5390,83
20240307,142200,74129850,5390,5390,5390,5390,0
20240307,142100,74129850,5390,5390,5390,5390,20
20240307,142000,74022050,5390,5390,5390,5390,0
20240307,141900,74022050,5390,5390,5390,5390,0
20240307,141800,74022050,5390,5390,5390,5390,20
20240307,141700,73914250,5390,5390,5390,5390,0
20240307,141600,73914250,5390,5390,5390,5390,0
20240307,141500,73914250,5390,5390,5390,5390,0
20240307,141400,73914250,5390,5390,5390,5390,18
20240307,141300,73817230,5390,5390,5390,5390,0
20240307,141200,73817230,5390,5390,5390,5390,0
20240307,141100,73817230,5390,5390,5390,5390,5
20240307,141000,73790280,5400,5400,5400,5400,0
20240307,140900,73790280,5400,5400,5400,5400,0
20240307,140800,73790280,5400,5400,5400,5400,0
20240307,140700,73790280,5400,5400,5400,5400,0
20240307,140600,73790280,5400,5400,5400,5400,0
20240307,140500,73790280,5400,5400,5400,5400,0
20240307,140400,73790280,5400,5400,5400,5400,0
20240307,140300,73790280,5400,5400,5400,5400,0
20240307,140200,73790280,5400,5400,5400,5400,0
20240307,140100,73790280,5400,5400,5400,5400,0
20240307,140000,73790280,5400,5400,5400,5400,0
20240307,135900,73790280,5400,5400,5400,5400,0
20240307,135800,73790280,5400,5400,5400,5400,15
20240307,135700,73709280,5400,5400,5400,5400,0
20240307,135600,73709280,5400,5400,5400,5400,0
20240307,135500,73709280,5400,5400,5400,5400,9
20240307,135400,73660680,5400,5400,5400,5400,9
20240307,135300,73612080,5400,5400,5400,5400,6
20240307,135200,73579680,5400,5400,5400,5400,10
20240307,135100,73525680,5420,5420,5420,5420,0
20240307,135000,73525680,5420,5420,5420,5420,0
20240307,134900,73525680,5420,5420,5420,5420,0
20240307,134800,73525680,5420,5420,5420,5420,0
20240307,134700,73525680,5420,5420,5420,5420,0
20240307,134600,73525680,5420,5420,5420,5420,0
20240307,134500,73525680,5420,5420,5420,5420,0
20240307,134400,73525680,5420,5420,5420,5420,0
20240307,134300,73525680,5420,5420,5420,5420,0
20240307,134200,73525680,5420,5420,5420,5420,0
20240307,134100,73525680,5420,5420,5420,5420,0
20240307,134000,73525680,5420,5420,5420,5420,0
20240307,133900,73525680,5420,5420,5420,5420,1
20240307,133800,73520260,5380,5380,5380,5380,0
20240307,133700,73520260,5380,5390,5390,5380,275
20240307,133600,72040250,5440,5400,5440,5400,5000
20240307,133500,44883750,5400,5400,5400,5400,0
20240307,133400,44883750,5400,5400,5400,5400,0
20240307,133300,44883750,5400,5400,5400,5400,0
20240307,133200,44883750,5400,5400,5400,5400,0
20240307,133100,44883750,5400,5400,5400,5400,0
20240307,133000,44883750,5400,5400,5400,5400,0
20240307,132900,44883750,5400,5400,5400,5400,0
20240307,132800,44883750,5400,5400,5400,5400,1
20240307,132700,44878350,5390,5390,5390,5390,300
20240307,132600,43261350,5400,5400,5400,5400,0
20240307,132500,43261350,5400,5400,5400,5400,47
20240307,132400,43007550,5400,5400,5400,5400,0
20240307,132300,43007550,5400,5400,5400,5400,0
20240307,132200,43007550,5400,5400,5400,5400,0
20240307,132100,43007550,5400,5400,5400,5400,0
20240307,132000,43007550,5400,5400,5400,5400,0
20240307,131900,43007550,5400,5400,5400,5400,0
20240307,131800,43007550,5400,5400,5400,5400,0
20240307,131700,43007550,5400,5400,5400,5400,0
20240307,131600,43007550,5400,5400,5400,5400,74
20240307,131500,42607950,5400,5400,5400,5400,0
20240307,131400,42607950,5400,5400,5400,5400,0
20240307,131300,42607950,5400,5400,5400,5400,0
20240307,131200,42607950,5400,5400,5400,5400,0
20240307,131100,42607950,5400,5400,5400,5400,0
20240307,131000,42607950,5400,5400,5400,5400,0
20240307,130900,42607950,5400,5400,5400,5400,0
20240307,130800,42607950,5400,5400,5400,5400,0
20240307,130700,42607950,5400,5400,5400,5400,0
20240307,130600,42607950,5400,5400,5400,5400,0
20240307,130500,42607950,5400,5400,5400,5400,0
20240307,130400,42607950,5400,5400,5400,5400,0
20240307,130300,42607950,5400,5400,5400,5400,0
20240307,130200,42607950,5400,5400,5400,5400,0
20240307,130100,42607950,5400,5400,5400,5400,0
20240307,130000,42607950,5400,5400,5400,5400,0
20240307,125900,42607950,5400,5400,5400,5400,0
20240307,125800,42607950,5400,5400,5400,5400,0
20240307,125700,42607950,5400,5400,5400,5400,0
20240307,125600,42607950,5400,5400,5400,5400,0
20240307,125500,42607950,5400,5400,5400,5400,0
20240307,125400,42607950,5400,5400,5400,5400,0
20240307,125300,42607950,5400,5400,5400,5400,0
20240307,125200,42607950,5400,5400,5400,5400,0
20240307,125100,42607950,5400,5400,5400,5400,0
20240307,125000,42607950,5400,5400,5400,5400,0
20240307,124900,42607950,5400,5400,5400,5400,0
20240307,124800,42607950,5400,5400,5400,5400,0
20240307,124700,42607950,5400,5400,5400,5400,0
20240307,124600,42607950,5400,5400,5400,5400,0
20240307,124500,42607950,5400,5400,5400,5400,0
20240307,124400,42607950,5400,5380,5400,5380,21
20240307,124300,42494950,5380,5380,5380,5380,0
20240307,124200,42494950,5380,5380,5380,5380,0
20240307,124100,42494950,5380,5380,5380,5380,2
20240307,124000,42484190,5400,5400,5400,5400,1
20240307,123900,42478790,5390,5390,5390,5390,0
20240307,123800,42478790,5390,5390,5390,5390,0
20240307,123700,42478790,5390,5390,5390,5390,6
20240307,123600,42446450,5400,5400,5400,5400,0
20240307,123500,42446450,5400,5400,5400,5400,0
20240307,123400,42446450,5400,5400,5400,5400,0
20240307,123300,42446450,5400,5400,5400,5370,2860
20240307,123200,27035140,5400,5400,5400,5400,0
20240307,123100,27035140,5400,5400,5400,5400,0
20240307,123000,27035140,5400,5400,5400,5400,0
20240307,122900,27035140,5400,5400,5400,5400,0
20240307,122800,27035140,5400,5400,5400,5400,0
20240307,122700,27035140,5400,5400,5400,5400,0
20240307,122600,27035140,5400,5400,5400,5400,0
20240307,122500,27035140,5400,5400,5400,5400,0
20240307,122400,27035140,5400,5400,5400,5400,0
20240307,122300,27035140,5400,5400,5400,5400,0
20240307,122200,27035140,5400,5400,5400,5400,0
20240307,122100,27035140,5400,5400,5400,5400,0
20240307,122000,27035140,5400,5400,5400,5400,21
20240307,121900,26921740,5400,5400,5400,5400,0
20240307,121800,26921740,5400,5400,5400,5400,0
20240307,121700,26921740,5400,5400,5400,5400,0
20240307,121600,26921740,5400,5400,5400,5400,0
20240307,121500,26921740,5400,5400,5400,5400,0
20240307,121400,26921740,5400,5400,5400,5400,0
20240307,121300,26921740,5400,5400,5400,5400,0
20240307,121200,26921740,5400,5400,5400,5400,28
20240307,121100,26770540,5400,5400,5400,5400,0
20240307,121000,26770540,5400,5400,5400,5400,99
20240307,120900,26235940,5400,5400,5400,5400,0
20240307,120800,26235940,5400,5410,5410,5400,64
20240307,120700,25890210,5410,5410,5410,5410,4
20240307,120600,25868570,5420,5420,5420,5420,0
20240307,120500,25868570,5420,5420,5420,5420,0
20240307,120400,25868570,5420,5420,5420,5420,0
20240307,120300,25868570,5420,5420,5420,5420,0
20240307,120200,25868570,5420,5420,5420,5420,0
20240307,120100,25868570,5420,5420,5420,5420,0
20240307,120000,25868570,5420,5420,5420,5420,0
20240307,115900,25868570,5420,5420,5420,5420,0
20240307,115800,25868570,5420,5420,5420,5420,0
20240307,115700,25868570,5420,5420,5420,5420,0
20240307,115600,25868570,5420,5420,5420,5420,0
20240307,115500,25868570,5420,5420,5420,5420,0
20240307,115400,25868570,5420,5420,5420,5420,0
20240307,115300,25868570,5420,5420,5420,5420,0
20240307,115200,25868570,5420,5420,5420,5420,0
20240307,115100,25868570,5420,5420,5420,5420,0
20240307,115000,25868570,5420,5420,5420,5420,0
20240307,114900,25868570,5420,5420,5420,5420,0
20240307,114800,25868570,5420,5420,5420,5420,0
20240307,114700,25868570,5420,5420,5420,5420,0
20240307,114600,25868570,5420,5420,5420,5420,0
20240307,114500,25868570,5420,5420,5420,5420,0
20240307,114400,25868570,5420,5420,5420,5420,0
20240307,114300,25868570,5420,5420,5420,5420,50
20240307,114200,25597570,5400,5400,5400,5400,0
20240307,114100,25597570,5400,5400,5400,5400,0
20240307,114000,25597570,5400,5400,5400,5400,0
20240307,113900,25597570,5400,5400,5400,5400,200
20240307,113800,24517570,5400,5400,5400,5400,0
20240307,113700,24517570,5400,5400,5400,5400,0
20240307,113600,24517570,5400,5400,5400,5400,0
20240307,113500,24517570,5400,5400,5400,5400,0
20240307,113400,24517570,5400,5400,5400,5400,0
20240307,113300,24517570,5400,5400,5400,5400,1
20240307,113200,24512170,5420,5420,5420,5420,0
20240307,113100,24512170,5420,5420,5420,5420,0
20240307,113000,24512170,5420,5420,5420,5420,0
20240307,112900,24512170,5420,5420,5420,5420,0
20240307,112800,24512170,5420,5420,5420,5420,0
20240307,112700,24512170,5420,5420,5420,5420,0
20240307,112600,24512170,5420,5420,5420,5420,0
20240307,112500,24512170,5420,5420,5420,5420,0
20240307,112400,24512170,5420,5420,5420,5420,3
20240307,112300,24495910,5400,5400,5400,5400,0
20240307,112200,24495910,5400,5400,5400,5400,0
20240307,112100,24495910,5400,5400,5400,5400,0
20240307,112000,24495910,5400,5400,5400,5400,0
20240307,111900,24495910,5400,5400,5400,5400,0
20240307,111800,24495910,5400,5400,5400,5400,0
20240307,111700,24495910,5400,5400,5400,5400,0
20240307,111600,24495910,5400,5400,5400,5400,0
20240307,111500,24495910,5400,5400,5400,5400,0
20240307,111400,24495910,5400,5400,5400,5400,0
20240307,111300,24495910,5400,5400,5400,5400,0
20240307,111200,24495910,5400,5400,5400,5400,0
20240307,111100,24495910,5400,5400,5400,5400,0
20240307,111000,24495910,5400,5400,5400,5400,0
20240307,110900,24495910,5400,5400,5400,5400,0
20240307,110800,24495910,5400,5400,5400,5400,0
20240307,110700,24495910,5400,5400,5400,5400,0
20240307,110600,24495910,5400,5400,5400,5400,0
20240307,110500,24495910,5400,5400,5400,5390,177
20240307,110400,23541210,5400,5400,5400,5400,1
20240307,110300,23535810,5400,5400,5400,5400,0
20240307,110200,23535810,5400,5400,5400,5400,10
20240307,110100,23481810,5420,5420,5420,5420,0
20240307,110000,23481810,5420,5420,5420,5420,0
20240307,105900,23481810,5420,5420,5420,5420,0
20240307,105800,23481810,5420,5420,5420,5420,0
20240307,105700,23481810,5420,5420,5420,5420,0
20240307,105600,23481810,5420,5420,5420,5420,0
20240307,105500,23481810,5420,5420,5420,5420,0
20240307,105400,23481810,5420,5420,5420,5420,0
20240307,105300,23481810,5420,5420,5420,5420,0
20240307,105200,23481810,5420,5420,5420,5420,0
20240307,105100,23481810,5420,5420,5420,5420,0
20240307,105000,23481810,5420,5420,5420,5420,0
20240307,104900,23481810,5420,5420,5420,5420,0
20240307,104800,23481810,5420,5420,5420,5420,0
20240307,104700,23481810,5420,5420,5420,5420,0
20240307,104600,23481810,5420,5420,5420,5420,0
20240307,104500,23481810,5420,5420,5420,5420,0
20240307,104400,23481810,5420,5420,5420,5420,0
20240307,104300,23481810,5420,5420,5420,5420,0
20240307,104200,23481810,5420,5420,5420,5420,0
20240307,104100,23481810,5420,5420,5420,5420,0
20240307,104000,23481810,5420,5420,5420,5420,0
20240307,103900,23481810,5420,5420,5420,5420,0
20240307,103800,23481810,5420,5420,5420,5420,0
20240307,103700,23481810,5420,5420,5420,5420,0
20240307,103600,23481810,5420,5420,5420,5420,0
20240307,103500,23481810,5420,5420,5420,5420,0
20240307,103400,23481810,5420,5420,5420,5420,0
20240307,103300,23481810,5420,5420,5420,5420,0
20240307,103200,23481810,5420,5420,5420,5420,0
20240307,103100,23481810,5420,5420,5420,5420,0
20240307,103000,23481810,5420,5420,5420,5420,0
20240307,102900,23481810,5420,5420,5420,5420,0
20240307,102800,23481810,5420,5420,5420,5420,0
20240307,102700,23481810,5420,5420,5420,5420,0
20240307,102600,23481810,5420,5420,5420,5420,0
20240307,102500,23481810,5420,5420,5420,5420,0
20240307,102400,23481810,5420,5420,5420,5420,38
20240307,102300,23275850,5400,5400,5400,5400,9
20240307,102200,23227250,5410,5410,5410,5410,0
20240307,102100,23227250,5410,5410,5410,5410,20
20240307,102000,23119050,5410,5410,5410,5410,0
20240307,101900,23119050,5410,5410,5410,5410,0
20240307,101800,23119050,5410,5410,5410,5410,0
20240307,101700,23119050,5410,5410,5410,5410,0
20240307,101600,23119050,5410,5410,5410,5410,0
20240307,101500,23119050,5410,5410,5410,5410,0
20240307,101400,23119050,5410,5410,5410,5410,0
20240307,101300,23119050,5410,5410,5410,5410,0
20240307,101200,23119050,5410,5410,5410,5410,0
20240307,101100,23119050,5410,5410,5410,5410,0
20240307,101000,23119050,5410,5410,5410,5410,0
20240307,100900,23119050,5410,5410,5410,5410,0
20240307,100800,23119050,5410,5410,5410,5410,0
20240307,100700,23119050,5410,5410,5410,5410,0
20240307,100600,23119050,5410,5410,5410,5410,2
20240307,100500,23108230,5410,5410,5410,5410,0
20240307,100400,23108230,5410,5410,5410,5410,0
20240307,100300,23108230,5410,5410,5410,5410,2
20240307,100200,23097410,5400,5400,5400,5400,0
20240307,100100,23097410,5400,5400,5400,5400,0
20240307,100000,23097410,5400,5400,5400,5400,0
20240307,095900,23097410,5400,5400,5400,5400,0
20240307,095800,23097410,5400,5400,5400,5400,42
20240307,095700,22870610,5400,5390,5400,5390,159
20240307,095600,22012090,5400,5400,5400,5400,47
20240307,095500,21758290,5400,5400,5400,5400,0
20240307,095400,21758290,5400,5400,5400,5400,0
20240307,095300,21758290,5400,5400,5400,5400,0
20240307,095200,21758290,5400,5400,5400,5400,0
20240307,095100,21758290,5400,5400,5400,5400,0
20240307,095000,21758290,5400,5400,5400,5400,0
20240307,094900,21758290,5400,5400,5400,5400,0
20240307,094800,21758290,5400,5400,5400,5400,0
20240307,094700,21758290,5400,5400,5400,5400,0
20240307,094600,21758290,5400,5400,5400,5400,0
20240307,094500,21758290,5400,5400,5400,5400,0
20240307,094400,21758290,5400,5400,5400,5390,15
20240307,094300,21677380,5430,5430,5430,5430,0
20240307,094200,21677380,5430,5430,5430,5430,0
20240307,094100,21677380,5430,5430,5430,5430,0
20240307,094000,21677380,5430,5410,5430,5410,5
20240307,093900,21650310,5410,5410,5410,5410,5
20240307,093800,21623260,5410,5410,5410,5410,4
20240307,093700,21601620,5410,5410,5410,5410,0
20240307,093600,21601620,5410,5410,5410,5410,0
20240307,093500,21601620,5410,5410,5410,5410,0
20240307,093400,21601620,5410,5410,5410,5410,0
20240307,093300,21601620,5410,5410,5410,5410,0
20240307,093200,21601620,5410,5410,5410,5410,100
20240307,093100,21060620,5390,5390,5390,5390,0
20240307,093000,21060620,5390,5390,5390,5380,1018
20240307,092900,15577020,5390,5390,5390,5390,182
20240307,092800,14596040,5420,5420,5420,5420,105
20240307,092700,14026940,5410,5410,5410,5410,0
20240307,092600,14026940,5410,5410,5410,5410,132
20240307,092500,13312820,5390,5390,5390,5390,699
20240307,092400,9545210,5420,5400,5420,5400,285
20240307,092300,8005210,5400,5400,5400,5400,443
20240307,092200,5613010,5400,5400,5400,5400,36
20240307,092100,5418610,5400,5400,5400,5400,0
20240307,092000,5418610,5400,5400,5400,5400,0
20240307,091900,5418610,5400,5400,5400,5400,0
20240307,091800,5418610,5400,5400,5400,5400,0
20240307,091700,5418610,5400,5400,5400,5400,38
20240307,091600,5213410,5400,5400,5400,5400,0
20240307,091500,5213410,5400,5400,5400,5400,0
20240307,091400,5213410,5400,5400,5400,5400,9
20240307,091300,5164810,5400,5400,5400,5400,188
20240307,091200,4149610,5410,5410,5410,5410,21
20240307,091100,4036000,5410,5410,5410,5410,28
20240307,091000,3884520,5410,5410,5410,5410,36
20240307,090900,3689760,5410,5420,5420,5410,181
20240307,090800,2710540,5430,5430,5430,5430,0
20240307,090700,2710540,5430,5430,5430,5430,0
20240307,090600,2710540,5430,5430,5430,5430,0
20240307,090500,2710540,5430,5430,5430,5430,0
20240307,090400,2710540,5430,5430,5430,5430,1
20240307,090300,2705110,5420,5420,5420,5420,0
20240307,090200,2705110,5420,5420,5420,5420,11
20240307,090100,2645490,5410,5410,5410,5410,0
20240307,090000,2645490,5410,5410,5410,5410,489