stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202500,98534470,6200,6190,6200,6190,100
20240308,202400,98534470,6200,6200,6200,6200,0
20240308,202300,98534470,6200,6200,6200,6200,0
20240308,202200,98534470,6200,6200,6200,6200,0
20240308,202100,98534470,6200,6200,6200,6200,0
20240308,202000,98534470,6200,6200,6200,6200,0
20240308,201900,98534470,6200,6200,6200,6200,0
20240308,201800,98534470,6200,6200,6200,6200,0
20240308,201700,98534470,6200,6200,6200,6200,0
20240308,201600,98534470,6200,6200,6200,6200,0
20240308,201500,98534470,6200,6200,6200,6200,0
20240308,201400,98534470,6200,6200,6200,6200,0
20240308,201300,98534470,6200,6200,6200,6200,0
20240308,201200,98534470,6200,6200,6200,6200,0
20240308,201100,98534470,6200,6200,6200,6200,0
20240308,201000,98534470,6200,6200,6200,6200,0
20240308,200900,98534470,6200,6200,6200,6200,0
20240308,200800,98534470,6200,6200,6200,6200,0
20240308,200700,98534470,6200,6200,6200,6200,0
20240308,200600,98534470,6200,6200,6200,6200,0
20240308,200500,98534470,6200,6200,6200,6200,0
20240308,200400,98534470,6200,6200,6200,6200,0
20240308,200300,98534470,6200,6200,6200,6200,0
20240308,200200,98534470,6200,6200,6200,6200,0
20240308,200100,98534470,6200,6200,6200,6200,0
20240308,200000,98534470,6200,6200,6200,6200,0
20240308,195900,98534470,6200,6200,6200,6200,0
20240308,195800,98534470,6200,6200,6200,6200,0
20240308,195700,98534470,6200,6200,6200,6200,0
20240308,195600,98534470,6200,6200,6200,6200,0
20240308,195500,98534470,6200,6190,6200,6190,100
20240308,195400,98534470,6200,6200,6200,6200,0
20240308,195300,98534470,6200,6200,6200,6200,0
20240308,195200,98534470,6200,6200,6200,6200,0
20240308,195100,98534470,6200,6200,6200,6200,0
20240308,195000,98534470,6200,6200,6200,6200,0
20240308,194900,98534470,6200,6200,6200,6200,0
20240308,194800,98534470,6200,6200,6200,6200,0
20240308,194700,98534470,6200,6200,6200,6200,0
20240308,194600,98534470,6200,6200,6200,6200,0
20240308,194500,98534470,6200,6200,6200,6200,0
20240308,194400,98534470,6200,6200,6200,6200,0
20240308,194300,98534470,6200,6200,6200,6200,0
20240308,194200,98534470,6200,6200,6200,6200,0
20240308,194100,98534470,6200,6200,6200,6200,0
20240308,194000,98534470,6200,6200,6200,6200,0
20240308,193900,98534470,6200,6200,6200,6200,0
20240308,193800,98534470,6200,6200,6200,6200,0
20240308,193700,98534470,6200,6200,6200,6200,0
20240308,193600,98534470,6200,6200,6200,6200,0
20240308,193500,98534470,6200,6200,6200,6200,0
20240308,193400,98534470,6200,6200,6200,6200,0
20240308,193300,98534470,6200,6200,6200,6200,0
20240308,193200,98534470,6200,6200,6200,6200,0
20240308,193100,98534470,6200,6200,6200,6200,0
20240308,193000,98534470,6200,6200,6200,6200,0
20240308,192900,98534470,6200,6200,6200,6200,0
20240308,192800,98534470,6200,6200,6200,6200,0
20240308,192700,98534470,6200,6200,6200,6200,0
20240308,192600,98534470,6200,6200,6200,6200,0
20240308,192500,98534470,6200,6190,6200,6190,100
20240308,192400,98534470,6200,6200,6200,6200,0
20240308,192300,98534470,6200,6200,6200,6200,0
20240308,192200,98534470,6200,6200,6200,6200,0
20240308,192100,98534470,6200,6200,6200,6200,0
20240308,192000,98534470,6200,6200,6200,6200,0
20240308,191900,98534470,6200,6200,6200,6200,0
20240308,191800,98534470,6200,6200,6200,6200,0
20240308,191700,98534470,6200,6200,6200,6200,0
20240308,191600,98534470,6200,6200,6200,6200,0
20240308,191500,98534470,6200,6200,6200,6200,0
20240308,191400,98534470,6200,6200,6200,6200,0
20240308,191300,98534470,6200,6200,6200,6200,0
20240308,191200,98534470,6200,6200,6200,6200,0
20240308,191100,98534470,6200,6200,6200,6200,0
20240308,191000,98534470,6200,6200,6200,6200,0
20240308,190900,98534470,6200,6200,6200,6200,0
20240308,190800,98534470,6200,6200,6200,6200,0
20240308,190700,98534470,6200,6200,6200,6200,0
20240308,190600,98534470,6200,6200,6200,6200,0
20240308,190500,98534470,6200,6200,6200,6200,0
20240308,190400,98534470,6200,6200,6200,6200,0
20240308,190300,98534470,6200,6200,6200,6200,0
20240308,190200,98534470,6200,6200,6200,6200,0
20240308,190100,98534470,6200,6200,6200,6200,0
20240308,190000,98534470,6200,6200,6200,6200,0
20240308,185900,98534470,6200,6200,6200,6200,0
20240308,185800,98534470,6200,6200,6200,6200,0
20240308,185700,98534470,6200,6200,6200,6200,0
20240308,185600,98534470,6200,6200,6200,6200,0
20240308,185500,98534470,6200,6190,6200,6190,100
20240308,185400,98534470,6200,6200,6200,6200,0
20240308,185300,98534470,6200,6200,6200,6200,0
20240308,185200,98534470,6200,6200,6200,6200,0
20240308,185100,98534470,6200,6200,6200,6200,0
20240308,185000,98534470,6200,6200,6200,6200,0
20240308,184900,98534470,6200,6200,6200,6200,0
20240308,184800,98534470,6200,6200,6200,6200,0
20240308,184700,98534470,6200,6200,6200,6200,0
20240308,184600,98534470,6200,6200,6200,6200,0
20240308,184500,98534470,6200,6200,6200,6200,0
20240308,184400,98534470,6200,6200,6200,6200,0
20240308,184300,98534470,6200,6200,6200,6200,0
20240308,184200,98534470,6200,6200,6200,6200,0
20240308,184100,98534470,6200,6200,6200,6200,0
20240308,184000,98534470,6200,6200,6200,6200,0
20240308,183900,98534470,6200,6200,6200,6200,0
20240308,183800,98534470,6200,6200,6200,6200,0
20240308,183700,98534470,6200,6200,6200,6200,0
20240308,183600,98534470,6200,6200,6200,6200,0
20240308,183500,98534470,6200,6200,6200,6200,0
20240308,183400,98534470,6200,6200,6200,6200,0
20240308,183300,98534470,6200,6200,6200,6200,0
20240308,183200,98534470,6200,6200,6200,6200,0
20240308,183100,98534470,6200,6200,6200,6200,0
20240308,183000,98534470,6200,6200,6200,6200,0
20240308,182900,98534470,6200,6200,6200,6200,0
20240308,182800,98534470,6200,6200,6200,6200,0
20240308,182700,98534470,6200,6200,6200,6200,0
20240308,182600,98534470,6200,6200,6200,6200,0
20240308,182500,98534470,6200,6190,6200,6190,100
20240308,182400,98534470,6200,6200,6200,6200,0
20240308,182300,98534470,6200,6200,6200,6200,0
20240308,182200,98534470,6200,6200,6200,6200,0
20240308,182100,98534470,6200,6200,6200,6200,0
20240308,182000,98534470,6200,6200,6200,6200,0
20240308,181900,98534470,6200,6200,6200,6200,0
20240308,181800,98534470,6200,6200,6200,6200,0
20240308,181700,98534470,6200,6200,6200,6200,0
20240308,181600,98534470,6200,6200,6200,6200,0
20240308,181500,98534470,6200,6200,6200,6200,0
20240308,181400,98534470,6200,6200,6200,6200,0
20240308,181300,98534470,6200,6200,6200,6200,0
20240308,181200,98534470,6200,6200,6200,6200,0
20240308,181100,98534470,6200,6200,6200,6200,0
20240308,181000,98534470,6200,6200,6200,6200,0
20240308,180900,98534470,6200,6200,6200,6200,0
20240308,180800,98534470,6200,6200,6200,6200,0
20240308,180700,98534470,6200,6200,6200,6200,0
20240308,180600,98534470,6200,6200,6200,6200,0
20240308,180500,98534470,6200,6200,6200,6200,0
20240308,180400,98534470,6200,6200,6200,6200,0
20240308,180300,98534470,6200,6200,6200,6200,0
20240308,180200,98534470,6200,6200,6200,6200,0
20240308,180100,98534470,6200,6200,6200,6200,0
20240308,180000,98534470,6200,6200,6200,6200,0
20240308,175900,98534470,6200,6200,6200,6200,0
20240308,175800,98534470,6200,6200,6200,6200,0
20240308,175700,98534470,6200,6200,6200,6200,0
20240308,175600,98534470,6200,6200,6200,6200,0
20240308,175500,98534470,6200,6190,6200,6190,100
20240308,175400,98534470,6200,6200,6200,6200,0
20240308,175300,98534470,6200,6200,6200,6200,0
20240308,175200,98534470,6200,6200,6200,6200,0
20240308,175100,98534470,6200,6200,6200,6200,0
20240308,175000,98534470,6200,6200,6200,6200,0
20240308,174900,98534470,6200,6200,6200,6200,0
20240308,174800,98534470,6200,6200,6200,6200,0
20240308,174700,98534470,6200,6200,6200,6200,0
20240308,174600,98534470,6200,6200,6200,6200,0
20240308,174500,98534470,6200,6200,6200,6200,0
20240308,174400,98534470,6200,6200,6200,6200,0
20240308,174300,98534470,6200,6200,6200,6200,0
20240308,174200,98534470,6200,6200,6200,6200,0
20240308,174100,98534470,6200,6200,6200,6200,0
20240308,174000,98534470,6200,6200,6200,6200,0
20240308,173900,98534470,6200,6200,6200,6200,0
20240308,173800,98534470,6200,6200,6200,6200,0
20240308,173700,98534470,6200,6200,6200,6200,0
20240308,173600,98534470,6200,6200,6200,6200,0
20240308,173500,98534470,6200,6200,6200,6200,0
20240308,173400,98534470,6200,6200,6200,6200,0
20240308,173300,98534470,6200,6200,6200,6200,0
20240308,173200,98534470,6200,6200,6200,6200,0
20240308,173100,98534470,6200,6200,6200,6200,0
20240308,173000,98534470,6200,6200,6200,6200,0
20240308,172900,98534470,6200,6200,6200,6200,0
20240308,172800,98534470,6200,6200,6200,6200,0
20240308,172700,98534470,6200,6200,6200,6200,0
20240308,172600,98534470,6200,6200,6200,6200,0
20240308,172500,98534470,6200,6190,6200,6190,100
20240308,172400,98534470,6200,6200,6200,6200,0
20240308,172300,98534470,6200,6200,6200,6200,0
20240308,172200,98534470,6200,6200,6200,6200,0
20240308,172100,98534470,6200,6200,6200,6200,0
20240308,172000,98534470,6200,6200,6200,6200,0
20240308,171900,98534470,6200,6200,6200,6200,0
20240308,171800,98534470,6200,6200,6200,6200,0
20240308,171700,98534470,6200,6200,6200,6200,0
20240308,171600,98534470,6200,6200,6200,6200,0
20240308,171500,98534470,6200,6200,6200,6200,0
20240308,171400,98534470,6200,6200,6200,6200,0
20240308,171300,98534470,6200,6200,6200,6200,0
20240308,171200,98534470,6200,6200,6200,6200,0
20240308,171100,98534470,6200,6200,6200,6200,0
20240308,171000,98534470,6200,6200,6200,6200,0
20240308,170900,98534470,6200,6200,6200,6200,0
20240308,170800,98534470,6200,6200,6200,6200,0
20240308,170700,98534470,6200,6200,6200,6200,0
20240308,170600,98534470,6200,6200,6200,6200,0
20240308,170500,98534470,6200,6200,6200,6200,0
20240308,170400,98534470,6200,6200,6200,6200,0
20240308,170300,98534470,6200,6200,6200,6200,0
20240308,170200,98534470,6200,6200,6200,6200,0
20240308,170100,98534470,6200,6200,6200,6200,0
20240308,170000,98534470,6200,6200,6200,6200,0
20240308,165900,98534470,6200,6200,6200,6200,0
20240308,165800,98534470,6200,6200,6200,6200,0
20240308,165700,98534470,6200,6200,6200,6200,0
20240308,165600,98534470,6200,6200,6200,6200,0
20240308,165500,98534470,6200,6190,6200,6190,100
20240308,165400,98534470,6200,6200,6200,6200,0
20240308,165300,98534470,6200,6200,6200,6200,0
20240308,165200,98534470,6200,6200,6200,6200,0
20240308,165100,98534470,6200,6200,6200,6200,0
20240308,165000,98534470,6200,6200,6200,6200,0
20240308,164900,98534470,6200,6200,6200,6200,0
20240308,164800,98534470,6200,6200,6200,6200,0
20240308,164700,98534470,6200,6200,6200,6200,0
20240308,164600,98534470,6200,6200,6200,6200,0
20240308,164500,98534470,6200,6200,6200,6200,0
20240308,164400,98534470,6200,6200,6200,6200,0
20240308,164300,98534470,6200,6200,6200,6200,0
20240308,164200,98534470,6200,6200,6200,6200,0
20240308,164100,98534470,6200,6200,6200,6200,0
20240308,164000,98534470,6200,6200,6200,6200,0
20240308,163900,98534470,6200,6200,6200,6200,0
20240308,163800,98534470,6200,6200,6200,6200,0
20240308,163700,98534470,6200,6200,6200,6200,0
20240308,163600,98534470,6200,6200,6200,6200,0
20240308,163500,98534470,6200,6200,6200,6200,0
20240308,163400,98534470,6200,6200,6200,6200,0
20240308,163300,98534470,6200,6200,6200,6200,0
20240308,163200,98534470,6200,6200,6200,6200,0
20240308,163100,98534470,6200,6200,6200,6200,0
20240308,163000,98534470,6200,6200,6200,6200,0
20240308,162900,98534470,6200,6200,6200,6200,0
20240308,162800,98534470,6200,6200,6200,6200,0
20240308,162700,98534470,6200,6200,6200,6200,0
20240308,162600,98534470,6200,6200,6200,6200,0
20240308,162500,98534470,6200,6190,6200,6190,100
20240308,162400,98534470,6200,6200,6200,6200,0
20240308,162300,98534470,6200,6200,6200,6200,0
20240308,162200,98534470,6200,6200,6200,6200,0
20240308,162100,98534470,6200,6200,6200,6200,0
20240308,162000,98534470,6200,6200,6200,6200,0
20240308,161900,98534470,6200,6200,6200,6200,0
20240308,161800,98534470,6200,6200,6200,6200,0
20240308,161700,98534470,6200,6200,6200,6200,0
20240308,161600,98534470,6200,6200,6200,6200,0
20240308,161500,98534470,6200,6200,6200,6200,0
20240308,161400,98534470,6200,6200,6200,6200,0
20240308,161300,98534470,6200,6200,6200,6200,0
20240308,161200,98534470,6200,6200,6200,6200,0
20240308,161100,98534470,6200,6200,6200,6200,0
20240308,161000,98534470,6200,6200,6200,6200,0
20240308,160900,98534470,6200,6200,6200,6200,0
20240308,160800,98534470,6200,6200,6200,6200,0
20240308,160700,98534470,6200,6200,6200,6200,0
20240308,160600,98534470,6200,6200,6200,6200,0
20240308,160500,98534470,6200,6200,6200,6200,0
20240308,160400,98534470,6200,6200,6200,6200,0
20240308,160300,98534470,6200,6200,6200,6200,0
20240308,160200,98534470,6200,6200,6200,6200,0
20240308,160100,98534470,6200,6200,6200,6200,0
20240308,160000,98534470,6200,6200,6200,6200,0
20240308,155900,98534470,6200,6200,6200,6200,0
20240308,155800,98534470,6200,6200,6200,6200,0
20240308,155700,98534470,6200,6200,6200,6200,0
20240308,155600,98534470,6200,6200,6200,6200,0
20240308,155500,98534470,6200,6190,6200,6190,100
20240308,155400,98534470,6200,6200,6200,6200,0
20240308,155300,98534470,6200,6200,6200,6200,0
20240308,155200,98534470,6200,6200,6200,6200,0
20240308,155100,98534470,6200,6200,6200,6200,0
20240308,155000,98534470,6200,6200,6200,6200,0
20240308,154900,98534470,6200,6200,6200,6200,0
20240308,154800,98534470,6200,6200,6200,6200,0
20240308,154700,98534470,6200,6200,6200,6200,0
20240308,154600,98534470,6200,6200,6200,6200,0
20240308,154500,98534470,6200,6200,6200,6200,0
20240308,154400,98534470,6200,6200,6200,6200,0
20240308,154300,98534470,6200,6200,6200,6200,0
20240308,154200,98534470,6200,6200,6200,6200,0
20240308,154100,98534470,6200,6200,6200,6200,0
20240308,154000,98534470,6200,6200,6200,6200,0
20240308,153900,98534470,6200,6200,6200,6200,0
20240308,153800,98534470,6200,6200,6200,6200,0
20240308,153700,98534470,6200,6200,6200,6200,0
20240308,153600,98534470,6200,6200,6200,6200,0
20240308,153500,98534470,6200,6200,6200,6200,0
20240308,153400,98534470,6200,6200,6200,6200,0
20240308,153300,98534470,6200,6200,6200,6200,0
20240308,153200,98534470,6200,6200,6200,6200,0
20240308,153100,98534470,6200,6200,6200,6200,0
20240308,153000,98534470,6200,6200,6200,6200,0
20240308,152900,98534470,6200,6200,6200,6200,0
20240308,152800,98534470,6200,6200,6200,6200,0
20240308,152700,98534470,6200,6200,6200,6200,0
20240308,152600,98534470,6200,6200,6200,6200,0
20240308,152500,98534470,6200,6200,6200,6200,0
20240308,152400,98534470,6200,6200,6200,6200,0
20240308,152300,98534470,6200,6200,6200,6200,0
20240308,152200,98534470,6200,6200,6200,6200,0
20240308,152100,98534470,6200,6200,6200,6200,0
20240308,152000,98534470,6200,6200,6200,6200,0
20240308,151900,98534470,6200,6200,6200,6200,0
20240308,151800,98534470,6200,6200,6200,6200,0
20240308,151700,98534470,6200,6200,6200,6200,0
20240308,151600,98534470,6200,6200,6200,6200,0
20240308,151500,98534470,6200,6200,6200,6200,0
20240308,151400,98534470,6200,6200,6200,6200,0
20240308,151300,98534470,6200,6200,6200,6200,0
20240308,151200,98534470,6200,6200,6200,6200,0
20240308,151100,98534470,6200,6200,6200,6200,0
20240308,151000,98534470,6200,6200,6200,6200,0
20240308,150900,98534470,6200,6200,6200,6200,0
20240308,150800,98534470,6200,6200,6200,6200,0
20240308,150700,98534470,6200,6200,6200,6200,0
20240308,150600,98534470,6200,6200,6200,6200,0
20240308,150500,98534470,6200,6200,6200,6200,0
20240308,150400,98534470,6200,6200,6200,6200,0
20240308,150300,98534470,6200,6190,6200,6190,100
20240308,150200,97915420,6190,6190,6190,6190,1
20240308,150100,97909230,6150,6150,6150,6150,0
20240308,150000,97909230,6150,6150,6150,6150,4818
20240308,145900,68278530,6100,6100,6100,6100,0
20240308,145800,68278530,6100,6100,6100,6100,0
20240308,145700,68278530,6100,6100,6100,6100,0
20240308,145600,68278530,6100,6100,6100,6100,0
20240308,145500,68278530,6100,6100,6100,6100,0
20240308,145400,68278530,6100,6100,6100,6100,0
20240308,145300,68278530,6100,6100,6100,6100,0
20240308,145200,68278530,6100,6100,6100,6100,0
20240308,145100,68278530,6100,6100,6100,6100,0
20240308,145000,68278530,6100,6100,6100,6100,100
20240308,144900,67668530,6100,6110,6110,6100,350
20240308,144800,65531030,6150,6150,6150,6150,0
20240308,144700,65531030,6150,6150,6150,6150,200
20240308,144600,64301030,6150,6150,6150,6150,0
20240308,144500,64301030,6150,6150,6150,6150,3163
20240308,144400,44848580,6240,6240,6240,6240,0
20240308,144300,44848580,6240,6240,6240,6240,0
20240308,144200,44848580,6240,6240,6240,6240,0
20240308,144100,44848580,6240,6240,6240,6240,0
20240308,144000,44848580,6240,6240,6240,6240,0
20240308,143900,44848580,6240,6240,6240,6240,0
20240308,143800,44848580,6240,6240,6240,6240,0
20240308,143700,44848580,6240,6240,6240,6240,0
20240308,143600,44848580,6240,6240,6240,6240,0
20240308,143500,44848580,6240,6240,6240,6240,0
20240308,143400,44848580,6240,6240,6240,6240,0
20240308,143300,44848580,6240,6240,6240,6240,0
20240308,143200,44848580,6240,6240,6240,6240,0
20240308,143100,44848580,6240,6240,6240,6240,0
20240308,143000,44848580,6240,6240,6240,6240,0
20240308,142900,44848580,6240,6240,6240,6240,0
20240308,142800,44848580,6240,6240,6240,6240,0
20240308,142700,44848580,6240,6240,6240,6240,0
20240308,142600,44848580,6240,6240,6240,6240,0
20240308,142500,44848580,6240,6240,6240,6240,0
20240308,142400,44848580,6240,6240,6240,6240,0
20240308,142300,44848580,6240,6240,6240,6240,0
20240308,142200,44848580,6240,6240,6240,6240,1
20240308,142100,44842340,6160,6160,6160,6160,0
20240308,142000,44842340,6160,6160,6160,6160,0
20240308,141900,44842340,6160,6160,6160,6160,0
20240308,141800,44842340,6160,6160,6160,6160,0
20240308,141700,44842340,6160,6160,6160,6160,0
20240308,141600,44842340,6160,6160,6160,6160,0
20240308,141500,44842340,6160,6160,6160,6160,1
20240308,141400,44836180,6240,6240,6240,6240,0
20240308,141300,44836180,6240,6240,6240,6240,0
20240308,141200,44836180,6240,6240,6240,6240,0
20240308,141100,44836180,6240,6240,6240,6240,0
20240308,141000,44836180,6240,6240,6240,6240,0
20240308,140900,44836180,6240,6240,6240,6240,0
20240308,140800,44836180,6240,6240,6240,6240,0
20240308,140700,44836180,6240,6240,6240,6240,0
20240308,140600,44836180,6240,6240,6240,6240,0
20240308,140500,44836180,6240,6240,6240,6240,0
20240308,140400,44836180,6240,6240,6240,6240,0
20240308,140300,44836180,6240,6240,6240,6240,0
20240308,140200,44836180,6240,6240,6240,6240,0
20240308,140100,44836180,6240,6240,6240,6240,0
20240308,140000,44836180,6240,6240,6240,6240,0
20240308,135900,44836180,6240,6240,6240,6240,0
20240308,135800,44836180,6240,6240,6240,6240,0
20240308,135700,44836180,6240,6240,6240,6240,0
20240308,135600,44836180,6240,6240,6240,6240,0
20240308,135500,44836180,6240,6240,6240,6240,0
20240308,135400,44836180,6240,6240,6240,6240,0
20240308,135300,44836180,6240,6240,6240,6240,0
20240308,135200,44836180,6240,6240,6240,6240,0
20240308,135100,44836180,6240,6240,6240,6240,0
20240308,135000,44836180,6240,6240,6240,6240,0
20240308,134900,44836180,6240,6240,6240,6240,0
20240308,134800,44836180,6240,6240,6240,6240,0
20240308,134700,44836180,6240,6240,6240,6240,0
20240308,134600,44836180,6240,6240,6240,6240,0
20240308,134500,44836180,6240,6240,6240,6240,0
20240308,134400,44836180,6240,6240,6240,6240,0
20240308,134300,44836180,6240,6240,6240,6240,0
20240308,134200,44836180,6240,6240,6240,6240,0
20240308,134100,44836180,6240,6240,6240,6240,0
20240308,134000,44836180,6240,6240,6240,6240,0
20240308,133900,44836180,6240,6240,6240,6240,0
20240308,133800,44836180,6240,6240,6240,6240,0
20240308,133700,44836180,6240,6240,6240,6240,0
20240308,133600,44836180,6240,6240,6240,6240,100
20240308,133500,44212180,6240,6240,6240,6240,0
20240308,133400,44212180,6240,6240,6240,6240,0
20240308,133300,44212180,6240,6240,6240,6240,0
20240308,133200,44212180,6240,6240,6240,6240,0
20240308,133100,44212180,6240,6240,6240,6240,0
20240308,133000,44212180,6240,6240,6240,6240,0
20240308,132900,44212180,6240,6240,6240,6240,0
20240308,132800,44212180,6240,6240,6240,6240,0
20240308,132700,44212180,6240,6240,6240,6240,0
20240308,132600,44212180,6240,6240,6240,6240,0
20240308,132500,44212180,6240,6240,6240,6240,0
20240308,132400,44212180,6240,6240,6240,6240,0
20240308,132300,44212180,6240,6240,6240,6240,0
20240308,132200,44212180,6240,6240,6240,6240,0
20240308,132100,44212180,6240,6240,6240,6240,0
20240308,132000,44212180,6240,6240,6240,6240,0
20240308,131900,44212180,6240,6240,6240,6240,0
20240308,131800,44212180,6240,6240,6240,6240,0
20240308,131700,44212180,6240,6240,6240,6240,0
20240308,131600,44212180,6240,6240,6240,6240,0
20240308,131500,44212180,6240,6240,6240,6240,0
20240308,131400,44212180,6240,6240,6240,6240,0
20240308,131300,44212180,6240,6240,6240,6240,0
20240308,131200,44212180,6240,6240,6240,6240,0
20240308,131100,44212180,6240,6240,6240,6240,0
20240308,131000,44212180,6240,6240,6240,6240,0
20240308,130900,44212180,6240,6240,6240,6240,0
20240308,130800,44212180,6240,6240,6240,6240,0
20240308,130700,44212180,6240,6240,6240,6240,0
20240308,130600,44212180,6240,6240,6240,6240,0
20240308,130500,44212180,6240,6240,6240,6240,0
20240308,130400,44212180,6240,6240,6240,6240,0
20240308,130300,44212180,6240,6240,6240,6240,0
20240308,130200,44212180,6240,6240,6240,6240,0
20240308,130100,44212180,6240,6240,6240,6240,0
20240308,130000,44212180,6240,6240,6240,6240,0
20240308,125900,44212180,6240,6240,6240,6240,0
20240308,125800,44212180,6240,6240,6240,6240,0
20240308,125700,44212180,6240,6240,6240,6240,0
20240308,125600,44212180,6240,6240,6240,6240,0
20240308,125500,44212180,6240,6240,6240,6240,0
20240308,125400,44212180,6240,6240,6240,6240,0
20240308,125300,44212180,6240,6240,6240,6240,0
20240308,125200,44212180,6240,6240,6240,6240,0
20240308,125100,44212180,6240,6240,6240,6240,0
20240308,125000,44212180,6240,6240,6240,6240,0
20240308,124900,44212180,6240,6240,6240,6240,0
20240308,124800,44212180,6240,6240,6240,6240,0
20240308,124700,44212180,6240,6240,6240,6240,0
20240308,124600,44212180,6240,6240,6240,6240,0
20240308,124500,44212180,6240,6240,6240,6240,0
20240308,124400,44212180,6240,6240,6240,6240,1
20240308,124300,44205940,6150,6150,6150,6150,0
20240308,124200,44205940,6150,6150,6150,6150,0
20240308,124100,44205940,6150,6150,6150,6150,0
20240308,124000,44205940,6150,6150,6150,6150,0
20240308,123900,44205940,6150,6150,6150,6150,0
20240308,123800,44205940,6150,6150,6150,6150,0
20240308,123700,44205940,6150,6150,6150,6150,0
20240308,123600,44205940,6150,6150,6150,6150,0
20240308,123500,44205940,6150,6150,6150,6150,0
20240308,123400,44205940,6150,6150,6150,6150,0
20240308,123300,44205940,6150,6150,6150,6150,0
20240308,123200,44205940,6150,6150,6150,6150,0
20240308,123100,44205940,6150,6150,6150,6150,0
20240308,123000,44205940,6150,6150,6150,6150,0
20240308,122900,44205940,6150,6150,6150,6150,40
20240308,122800,43959940,6240,6240,6240,6240,0
20240308,122700,43959940,6240,6240,6240,6240,0
20240308,122600,43959940,6240,6240,6240,6240,0
20240308,122500,43959940,6240,6240,6240,6240,0
20240308,122400,43959940,6240,6240,6240,6240,0
20240308,122300,43959940,6240,6240,6240,6240,0
20240308,122200,43959940,6240,6240,6240,6240,0
20240308,122100,43959940,6240,6240,6240,6240,0
20240308,122000,43959940,6240,6240,6240,6240,0
20240308,121900,43959940,6240,6240,6240,6240,0
20240308,121800,43959940,6240,6240,6240,6240,0
20240308,121700,43959940,6240,6240,6240,6240,0
20240308,121600,43959940,6240,6240,6240,6240,0
20240308,121500,43959940,6240,6240,6240,6240,0
20240308,121400,43959940,6240,6240,6240,6240,0
20240308,121300,43959940,6240,6240,6240,6240,0
20240308,121200,43959940,6240,6240,6240,6240,0
20240308,121100,43959940,6240,6240,6240,6240,0
20240308,121000,43959940,6240,6240,6240,6240,0
20240308,120900,43959940,6240,6240,6240,6240,0
20240308,120800,43959940,6240,6240,6240,6240,0
20240308,120700,43959940,6240,6240,6240,6240,0
20240308,120600,43959940,6240,6240,6240,6240,0
20240308,120500,43959940,6240,6240,6240,6240,0
20240308,120400,43959940,6240,6240,6240,6240,0
20240308,120300,43959940,6240,6240,6240,6240,0
20240308,120200,43959940,6240,6240,6240,6240,0
20240308,120100,43959940,6240,6240,6240,6240,0
20240308,120000,43959940,6240,6240,6240,6240,0
20240308,115900,43959940,6240,6240,6240,6240,0
20240308,115800,43959940,6240,6240,6240,6240,0
20240308,115700,43959940,6240,6240,6240,6240,0
20240308,115600,43959940,6240,6240,6240,6240,0
20240308,115500,43959940,6240,6240,6240,6240,0
20240308,115400,43959940,6240,6240,6240,6240,0
20240308,115300,43959940,6240,6240,6240,6240,0
20240308,115200,43959940,6240,6240,6240,6240,0
20240308,115100,43959940,6240,6240,6240,6240,0
20240308,115000,43959940,6240,6240,6240,6240,0
20240308,114900,43959940,6240,6240,6240,6240,0
20240308,114800,43959940,6240,6240,6240,6240,0
20240308,114700,43959940,6240,6240,6240,6240,0
20240308,114600,43959940,6240,6240,6240,6240,0
20240308,114500,43959940,6240,6240,6240,6240,0
20240308,114400,43959940,6240,6240,6240,6240,0
20240308,114300,43959940,6240,6240,6240,6240,0
20240308,114200,43959940,6240,6240,6240,6240,0
20240308,114100,43959940,6240,6240,6240,6240,0
20240308,114000,43959940,6240,6240,6240,6240,0
20240308,113900,43959940,6240,6240,6240,6240,0
20240308,113800,43959940,6240,6240,6240,6240,0
20240308,113700,43959940,6240,6240,6240,6240,0
20240308,113600,43959940,6240,6240,6240,6240,0
20240308,113500,43959940,6240,6240,6240,6240,0
20240308,113400,43959940,6240,6240,6240,6240,0
20240308,113300,43959940,6240,6240,6240,6240,0
20240308,113200,43959940,6240,6240,6240,6240,0
20240308,113100,43959940,6240,6240,6240,6240,0
20240308,113000,43959940,6240,6240,6240,6240,0
20240308,112900,43959940,6240,6240,6240,6240,0
20240308,112800,43959940,6240,6240,6240,6240,0
20240308,112700,43959940,6240,6240,6240,6240,0
20240308,112600,43959940,6240,6240,6240,6240,0
20240308,112500,43959940,6240,6240,6240,6240,0
20240308,112400,43959940,6240,6240,6240,6240,0
20240308,112300,43959940,6240,6240,6240,6240,0
20240308,112200,43959940,6240,6240,6240,6240,0
20240308,112100,43959940,6240,6240,6240,6240,0
20240308,112000,43959940,6240,6240,6240,6240,0
20240308,111900,43959940,6240,6240,6240,6240,0
20240308,111800,43959940,6240,6240,6240,6240,0
20240308,111700,43959940,6240,6240,6240,6240,0
20240308,111600,43959940,6240,6240,6240,6240,0
20240308,111500,43959940,6240,6240,6240,6240,0
20240308,111400,43959940,6240,6240,6240,6240,0
20240308,111300,43959940,6240,6240,6240,6240,0
20240308,111200,43959940,6240,6240,6240,6240,0
20240308,111100,43959940,6240,6240,6240,6240,0
20240308,111000,43959940,6240,6240,6240,6240,0
20240308,110900,43959940,6240,6240,6240,6240,0
20240308,110800,43959940,6240,6240,6240,6240,0
20240308,110700,43959940,6240,6240,6240,6240,1
20240308,110600,43953700,6100,6100,6100,6100,0
20240308,110500,43953700,6100,6100,6100,6100,0
20240308,110400,43953700,6100,6100,6100,6100,0
20240308,110300,43953700,6100,6100,6100,6100,0
20240308,110200,43953700,6100,6100,6100,6100,0
20240308,110100,43953700,6100,6100,6100,6100,0
20240308,110000,43953700,6100,6100,6100,6100,0
20240308,105900,43953700,6100,6100,6100,6100,0
20240308,105800,43953700,6100,6100,6100,6100,689
20240308,105700,39750800,6100,6100,6100,6100,0
20240308,105600,39750800,6100,6100,6100,6100,559
20240308,105500,36340900,6100,6100,6100,6100,0
20240308,105400,36340900,6100,6100,6100,6100,0
20240308,105300,36340900,6100,6100,6100,6100,0
20240308,105200,36340900,6100,6100,6100,6100,0
20240308,105100,36340900,6100,6100,6100,6100,0
20240308,105000,36340900,6100,6100,6100,6100,800
20240308,104900,31460900,6100,6100,6100,6100,337
20240308,104800,29405200,6100,6100,6100,6100,0
20240308,104700,29405200,6100,6100,6100,6100,0
20240308,104600,29405200,6100,6100,6100,6100,50
20240308,104500,29100200,6100,6100,6100,6100,0
20240308,104400,29100200,6100,6100,6100,6100,50
20240308,104300,28795200,6100,6100,6100,6100,350
20240308,104200,26660200,6100,6100,6100,6100,0
20240308,104100,26660200,6100,6100,6100,6100,0
20240308,104000,26660200,6100,6100,6100,6100,0
20240308,103900,26660200,6100,6100,6100,6100,0
20240308,103800,26660200,6100,6100,6100,6100,540
20240308,103700,23366200,6100,6100,6100,6100,140
20240308,103600,22512200,6100,6100,6100,6100,62
20240308,103500,22134000,6100,6100,6100,6100,628
20240308,103400,18303200,6100,6100,6100,6100,8
20240308,103300,18254400,6100,6100,6100,6100,0
20240308,103200,18254400,6100,6100,6100,6100,0
20240308,103100,18254400,6100,6100,6100,6100,0
20240308,103000,18254400,6100,6100,6100,6100,10
20240308,102900,18193400,6100,6100,6100,6100,0
20240308,102800,18193400,6100,6100,6100,6100,0
20240308,102700,18193400,6100,6100,6100,6100,0
20240308,102600,18193400,6100,6100,6100,6100,0
20240308,102500,18193400,6100,6100,6100,6100,0
20240308,102400,18193400,6100,6100,6100,6100,0
20240308,102300,18193400,6100,6100,6100,6100,0
20240308,102200,18193400,6100,6100,6100,6100,0
20240308,102100,18193400,6100,6100,6100,6100,0
20240308,102000,18193400,6100,6100,6100,6100,0
20240308,101900,18193400,6100,6100,6100,6100,0
20240308,101800,18193400,6100,6100,6100,6100,300
20240308,101700,16363400,6100,6100,6100,6100,0
20240308,101600,16363400,6100,6100,6100,6100,0
20240308,101500,16363400,6100,6100,6100,6100,0
20240308,101400,16363400,6100,6100,6100,6100,0
20240308,101300,16363400,6100,6100,6100,6100,0
20240308,101200,16363400,6100,6100,6100,6100,158
20240308,101100,15399600,6090,6090,6090,6090,52
20240308,101000,15082920,6100,6100,6100,6100,0
20240308,100900,15082920,6100,6100,6100,6100,0
20240308,100800,15082920,6100,6100,6100,6100,0
20240308,100700,15082920,6100,6100,6100,6100,0
20240308,100600,15082920,6100,6100,6100,6100,0
20240308,100500,15082920,6100,6080,6100,6080,51
20240308,100400,14772820,6100,6100,6100,6100,20
20240308,100300,14650820,6100,6100,6100,6100,0
20240308,100200,14650820,6100,6250,6250,6100,951
20240308,100100,8836830,6300,6300,6300,6300,0
20240308,100000,8836830,6300,6300,6300,6300,0
20240308,095900,8836830,6300,6300,6300,6300,0
20240308,095800,8836830,6300,6300,6300,6300,4
20240308,095700,8811630,6300,6300,6300,6300,0
20240308,095600,8811630,6300,6300,6300,6300,0
20240308,095500,8811630,6300,6300,6300,6300,0
20240308,095400,8811630,6300,6300,6300,6300,0
20240308,095300,8811630,6300,6300,6300,6300,0
20240308,095200,8811630,6300,6300,6300,6300,0
20240308,095100,8811630,6300,6300,6300,6300,0
20240308,095000,8811630,6300,6300,6300,6300,0
20240308,094900,8811630,6300,6300,6300,6300,90
20240308,094800,8244630,6300,6300,6300,6300,0
20240308,094700,8244630,6300,6290,6300,6290,28
20240308,094600,8068470,6290,6290,6290,6290,0
20240308,094500,8068470,6290,6290,6290,6290,0
20240308,094400,8068470,6290,6290,6290,6290,0
20240308,094300,8068470,6290,6290,6290,6290,0
20240308,094200,8068470,6290,6290,6290,6290,0
20240308,094100,8068470,6290,6290,6290,6290,0
20240308,094000,8068470,6290,6290,6290,6290,0
20240308,093900,8068470,6290,6290,6290,6290,0
20240308,093800,8068470,6290,6290,6290,6290,0
20240308,093700,8068470,6290,6290,6290,6290,0
20240308,093600,8068470,6290,6290,6290,6290,0
20240308,093500,8068470,6290,6290,6290,6290,0
20240308,093400,8068470,6290,6290,6290,6290,0
20240308,093300,8068470,6290,6290,6290,6290,0
20240308,093200,8068470,6290,6290,6290,6290,0
20240308,093100,8068470,6290,6290,6290,6290,0
20240308,093000,8068470,6290,6290,6290,6290,0
20240308,092900,8068470,6290,6290,6290,6290,0
20240308,092800,8068470,6290,6280,6290,6280,108
20240308,092700,7389370,6280,6280,6280,6280,0
20240308,092600,7389370,6280,6280,6280,6280,20
20240308,092500,7263770,6280,6250,6280,6250,200
20240308,092400,6012550,6380,6380,6380,6380,0
20240308,092300,6012550,6380,6380,6380,6380,0
20240308,092200,6012550,6380,6380,6380,6380,0
20240308,092100,6012550,6380,6380,6380,6380,0
20240308,092000,6012550,6380,6380,6380,6380,0
20240308,091900,6012550,6380,6380,6380,6380,0
20240308,091800,6012550,6380,6380,6380,6380,0
20240308,091700,6012550,6380,6380,6380,6380,0
20240308,091600,6012550,6380,6380,6380,6380,0
20240308,091500,6012550,6380,6380,6380,6380,0
20240308,091400,6012550,6380,6380,6380,6380,0
20240308,091300,6012550,6380,6380,6380,6380,0
20240308,091200,6012550,6380,6380,6380,6380,0
20240308,091100,6012550,6380,6380,6380,6380,0
20240308,091000,6012550,6380,6380,6380,6380,0
20240308,090900,6012550,6380,6380,6380,6380,0
20240308,090800,6012550,6380,6380,6380,6380,0
20240308,090700,6012550,6380,6380,6380,6380,0
20240308,090600,6012550,6380,6380,6380,6380,2
20240308,090500,5999790,5610,5610,5610,5610,0
20240308,090400,5999790,5610,5610,5610,5610,0
20240308,090300,5999790,5610,6150,6150,5610,1000
20240308,090200,0,6360,6360,6360,6360,0
20240308,090100,0,6360,6360,6360,6360,0
20240308,090000,0,6360,6360,6360,6360,0