stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,204100,76374120,9050,9050,9050,9050,271
20240305,204000,76374120,9050,9050,9050,9050,0
20240305,203900,76374120,9050,9050,9050,9050,0
20240305,203800,76374120,9050,9050,9050,9050,0
20240305,203700,76374120,9050,9050,9050,9050,0
20240305,203600,76374120,9050,9050,9050,9050,0
20240305,203500,76374120,9050,9050,9050,9050,0
20240305,203400,76374120,9050,9050,9050,9050,0
20240305,203300,76374120,9050,9050,9050,9050,0
20240305,203200,76374120,9050,9050,9050,9050,0
20240305,203100,76374120,9050,9050,9050,9050,0
20240305,203000,76374120,9050,9050,9050,9050,0
20240305,202900,76374120,9050,9050,9050,9050,0
20240305,202800,76374120,9050,9050,9050,9050,0
20240305,202700,76374120,9050,9050,9050,9050,0
20240305,202600,76374120,9050,9050,9050,9050,0
20240305,202500,76374120,9050,9050,9050,9050,0
20240305,202400,76374120,9050,9050,9050,9050,0
20240305,202300,76374120,9050,9050,9050,9050,0
20240305,202200,76374120,9050,9050,9050,9050,0
20240305,202100,76374120,9050,9050,9050,9050,0
20240305,202000,76374120,9050,9050,9050,9050,0
20240305,201900,76374120,9050,9050,9050,9050,0
20240305,201800,76374120,9050,9050,9050,9050,0
20240305,201700,76374120,9050,9050,9050,9050,0
20240305,201600,76374120,9050,9050,9050,9050,0
20240305,201500,76374120,9050,9050,9050,9050,0
20240305,201400,76374120,9050,9050,9050,9050,0
20240305,201300,76374120,9050,9050,9050,9050,0
20240305,201200,76374120,9050,9050,9050,9050,0
20240305,201100,76374120,9050,9050,9050,9050,271
20240305,201000,76374120,9050,9050,9050,9050,0
20240305,200900,76374120,9050,9050,9050,9050,0
20240305,200800,76374120,9050,9050,9050,9050,0
20240305,200700,76374120,9050,9050,9050,9050,0
20240305,200600,76374120,9050,9050,9050,9050,0
20240305,200500,76374120,9050,9050,9050,9050,0
20240305,200400,76374120,9050,9050,9050,9050,0
20240305,200300,76374120,9050,9050,9050,9050,0
20240305,200200,76374120,9050,9050,9050,9050,0
20240305,200100,76374120,9050,9050,9050,9050,0
20240305,200000,76374120,9050,9050,9050,9050,0
20240305,195900,76374120,9050,9050,9050,9050,0
20240305,195800,76374120,9050,9050,9050,9050,0
20240305,195700,76374120,9050,9050,9050,9050,0
20240305,195600,76374120,9050,9050,9050,9050,0
20240305,195500,76374120,9050,9050,9050,9050,0
20240305,195400,76374120,9050,9050,9050,9050,0
20240305,195300,76374120,9050,9050,9050,9050,0
20240305,195200,76374120,9050,9050,9050,9050,0
20240305,195100,76374120,9050,9050,9050,9050,0
20240305,195000,76374120,9050,9050,9050,9050,0
20240305,194900,76374120,9050,9050,9050,9050,0
20240305,194800,76374120,9050,9050,9050,9050,0
20240305,194700,76374120,9050,9050,9050,9050,0
20240305,194600,76374120,9050,9050,9050,9050,0
20240305,194500,76374120,9050,9050,9050,9050,0
20240305,194400,76374120,9050,9050,9050,9050,0
20240305,194300,76374120,9050,9050,9050,9050,0
20240305,194200,76374120,9050,9050,9050,9050,0
20240305,194100,76374120,9050,9050,9050,9050,271
20240305,194000,76374120,9050,9050,9050,9050,0
20240305,193900,76374120,9050,9050,9050,9050,0
20240305,193800,76374120,9050,9050,9050,9050,0
20240305,193700,76374120,9050,9050,9050,9050,0
20240305,193600,76374120,9050,9050,9050,9050,0
20240305,193500,76374120,9050,9050,9050,9050,0
20240305,193400,76374120,9050,9050,9050,9050,0
20240305,193300,76374120,9050,9050,9050,9050,0
20240305,193200,76374120,9050,9050,9050,9050,0
20240305,193100,76374120,9050,9050,9050,9050,0
20240305,193000,76374120,9050,9050,9050,9050,0
20240305,192900,76374120,9050,9050,9050,9050,0
20240305,192800,76374120,9050,9050,9050,9050,0
20240305,192700,76374120,9050,9050,9050,9050,0
20240305,192600,76374120,9050,9050,9050,9050,0
20240305,192500,76374120,9050,9050,9050,9050,0
20240305,192400,76374120,9050,9050,9050,9050,0
20240305,192300,76374120,9050,9050,9050,9050,0
20240305,192200,76374120,9050,9050,9050,9050,0
20240305,192100,76374120,9050,9050,9050,9050,0
20240305,192000,76374120,9050,9050,9050,9050,0
20240305,191900,76374120,9050,9050,9050,9050,0
20240305,191800,76374120,9050,9050,9050,9050,0
20240305,191700,76374120,9050,9050,9050,9050,0
20240305,191600,76374120,9050,9050,9050,9050,0
20240305,191500,76374120,9050,9050,9050,9050,0
20240305,191400,76374120,9050,9050,9050,9050,0
20240305,191300,76374120,9050,9050,9050,9050,0
20240305,191200,76374120,9050,9050,9050,9050,0
20240305,191100,76374120,9050,9050,9050,9050,271
20240305,191000,76374120,9050,9050,9050,9050,0
20240305,190900,76374120,9050,9050,9050,9050,0
20240305,190800,76374120,9050,9050,9050,9050,0
20240305,190700,76374120,9050,9050,9050,9050,0
20240305,190600,76374120,9050,9050,9050,9050,0
20240305,190500,76374120,9050,9050,9050,9050,0
20240305,190400,76374120,9050,9050,9050,9050,0
20240305,190300,76374120,9050,9050,9050,9050,0
20240305,190200,76374120,9050,9050,9050,9050,0
20240305,190100,76374120,9050,9050,9050,9050,0
20240305,190000,76374120,9050,9050,9050,9050,0
20240305,185900,76374120,9050,9050,9050,9050,0
20240305,185800,76374120,9050,9050,9050,9050,0
20240305,185700,76374120,9050,9050,9050,9050,0
20240305,185600,76374120,9050,9050,9050,9050,0
20240305,185500,76374120,9050,9050,9050,9050,0
20240305,185400,76374120,9050,9050,9050,9050,0
20240305,185300,76374120,9050,9050,9050,9050,0
20240305,185200,76374120,9050,9050,9050,9050,0
20240305,185100,76374120,9050,9050,9050,9050,0
20240305,185000,76374120,9050,9050,9050,9050,0
20240305,184900,76374120,9050,9050,9050,9050,0
20240305,184800,76374120,9050,9050,9050,9050,0
20240305,184700,76374120,9050,9050,9050,9050,0
20240305,184600,76374120,9050,9050,9050,9050,0
20240305,184500,76374120,9050,9050,9050,9050,0
20240305,184400,76374120,9050,9050,9050,9050,0
20240305,184300,76374120,9050,9050,9050,9050,0
20240305,184200,76374120,9050,9050,9050,9050,0
20240305,184100,76374120,9050,9050,9050,9050,271
20240305,184000,76374120,9050,9050,9050,9050,0
20240305,183900,76374120,9050,9050,9050,9050,0
20240305,183800,76374120,9050,9050,9050,9050,0
20240305,183700,76374120,9050,9050,9050,9050,0
20240305,183600,76374120,9050,9050,9050,9050,0
20240305,183500,76374120,9050,9050,9050,9050,0
20240305,183400,76374120,9050,9050,9050,9050,0
20240305,183300,76374120,9050,9050,9050,9050,0
20240305,183200,76374120,9050,9050,9050,9050,0
20240305,183100,76374120,9050,9050,9050,9050,0
20240305,183000,76374120,9050,9050,9050,9050,0
20240305,182900,76374120,9050,9050,9050,9050,0
20240305,182800,76374120,9050,9050,9050,9050,0
20240305,182700,76374120,9050,9050,9050,9050,0
20240305,182600,76374120,9050,9050,9050,9050,0
20240305,182500,76374120,9050,9050,9050,9050,0
20240305,182400,76374120,9050,9050,9050,9050,0
20240305,182300,76374120,9050,9050,9050,9050,0
20240305,182200,76374120,9050,9050,9050,9050,0
20240305,182100,76374120,9050,9050,9050,9050,0
20240305,182000,76374120,9050,9050,9050,9050,0
20240305,181900,76374120,9050,9050,9050,9050,0
20240305,181800,76374120,9050,9050,9050,9050,0
20240305,181700,76374120,9050,9050,9050,9050,0
20240305,181600,76374120,9050,9050,9050,9050,0
20240305,181500,76374120,9050,9050,9050,9050,0
20240305,181400,76374120,9050,9050,9050,9050,0
20240305,181300,76374120,9050,9050,9050,9050,0
20240305,181200,76374120,9050,9050,9050,9050,0
20240305,181100,76374120,9050,9050,9050,9050,271
20240305,181000,76374120,9050,9050,9050,9050,0
20240305,180900,76374120,9050,9050,9050,9050,0
20240305,180800,76374120,9050,9050,9050,9050,0
20240305,180700,76374120,9050,9050,9050,9050,0
20240305,180600,76374120,9050,9050,9050,9050,0
20240305,180500,76374120,9050,9050,9050,9050,0
20240305,180400,76374120,9050,9050,9050,9050,0
20240305,180300,76374120,9050,9050,9050,9050,0
20240305,180200,76374120,9050,9050,9050,9050,0
20240305,180100,76374120,9050,9050,9050,9050,0
20240305,180000,76374120,9050,9050,9050,9050,0
20240305,175900,76374120,9050,9050,9050,9050,0
20240305,175800,76374120,9050,9050,9050,9050,0
20240305,175700,76374120,9050,9050,9050,9050,0
20240305,175600,76374120,9050,9050,9050,9050,0
20240305,175500,76374120,9050,9050,9050,9050,0
20240305,175400,76374120,9050,9050,9050,9050,0
20240305,175300,76374120,9050,9050,9050,9050,0
20240305,175200,76374120,9050,9050,9050,9050,0
20240305,175100,76374120,9050,9050,9050,9050,0
20240305,175000,76374120,9050,9050,9050,9050,0
20240305,174900,76374120,9050,9050,9050,9050,0
20240305,174800,76374120,9050,9050,9050,9050,0
20240305,174700,76374120,9050,9050,9050,9050,0
20240305,174600,76374120,9050,9050,9050,9050,0
20240305,174500,76374120,9050,9050,9050,9050,0
20240305,174400,76374120,9050,9050,9050,9050,0
20240305,174300,76374120,9050,9050,9050,9050,0
20240305,174200,76374120,9050,9050,9050,9050,0
20240305,174100,76374120,9050,9050,9050,9050,271
20240305,174000,76374120,9050,9050,9050,9050,0
20240305,173900,76374120,9050,9050,9050,9050,0
20240305,173800,76374120,9050,9050,9050,9050,0
20240305,173700,76374120,9050,9050,9050,9050,0
20240305,173600,76374120,9050,9050,9050,9050,0
20240305,173500,76374120,9050,9050,9050,9050,0
20240305,173400,76374120,9050,9050,9050,9050,0
20240305,173300,76374120,9050,9050,9050,9050,0
20240305,173200,76374120,9050,9050,9050,9050,0
20240305,173100,76374120,9050,9050,9050,9050,0
20240305,173000,76374120,9050,9050,9050,9050,0
20240305,172900,76374120,9050,9050,9050,9050,0
20240305,172800,76374120,9050,9050,9050,9050,0
20240305,172700,76374120,9050,9050,9050,9050,0
20240305,172600,76374120,9050,9050,9050,9050,0
20240305,172500,76374120,9050,9050,9050,9050,0
20240305,172400,76374120,9050,9050,9050,9050,0
20240305,172300,76374120,9050,9050,9050,9050,0
20240305,172200,76374120,9050,9050,9050,9050,0
20240305,172100,76374120,9050,9050,9050,9050,0
20240305,172000,76374120,9050,9050,9050,9050,0
20240305,171900,76374120,9050,9050,9050,9050,0
20240305,171800,76374120,9050,9050,9050,9050,0
20240305,171700,76374120,9050,9050,9050,9050,0
20240305,171600,76374120,9050,9050,9050,9050,0
20240305,171500,76374120,9050,9050,9050,9050,0
20240305,171400,76374120,9050,9050,9050,9050,0
20240305,171300,76374120,9050,9050,9050,9050,0
20240305,171200,76374120,9050,9050,9050,9050,0
20240305,171100,76374120,9050,9050,9050,9050,271
20240305,171000,76374120,9050,9050,9050,9050,0
20240305,170900,76374120,9050,9050,9050,9050,0
20240305,170800,76374120,9050,9050,9050,9050,0
20240305,170700,76374120,9050,9050,9050,9050,0
20240305,170600,76374120,9050,9050,9050,9050,0
20240305,170500,76374120,9050,9050,9050,9050,0
20240305,170400,76374120,9050,9050,9050,9050,0
20240305,170300,76374120,9050,9050,9050,9050,0
20240305,170200,76374120,9050,9050,9050,9050,0
20240305,170100,76374120,9050,9050,9050,9050,0
20240305,170000,76374120,9050,9050,9050,9050,0
20240305,165900,76374120,9050,9050,9050,9050,0
20240305,165800,76374120,9050,9050,9050,9050,0
20240305,165700,76374120,9050,9050,9050,9050,0
20240305,165600,76374120,9050,9050,9050,9050,0
20240305,165500,76374120,9050,9050,9050,9050,0
20240305,165400,76374120,9050,9050,9050,9050,0
20240305,165300,76374120,9050,9050,9050,9050,0
20240305,165200,76374120,9050,9050,9050,9050,0
20240305,165100,76374120,9050,9050,9050,9050,0
20240305,165000,76374120,9050,9050,9050,9050,0
20240305,164900,76374120,9050,9050,9050,9050,0
20240305,164800,76374120,9050,9050,9050,9050,0
20240305,164700,76374120,9050,9050,9050,9050,0
20240305,164600,76374120,9050,9050,9050,9050,0
20240305,164500,76374120,9050,9050,9050,9050,0
20240305,164400,76374120,9050,9050,9050,9050,0
20240305,164300,76374120,9050,9050,9050,9050,0
20240305,164200,76374120,9050,9050,9050,9050,0
20240305,164100,76374120,9050,9050,9050,9050,271
20240305,164000,76374120,9050,9050,9050,9050,0
20240305,163900,76374120,9050,9050,9050,9050,0
20240305,163800,76374120,9050,9050,9050,9050,0
20240305,163700,76374120,9050,9050,9050,9050,0
20240305,163600,76374120,9050,9050,9050,9050,0
20240305,163500,76374120,9050,9050,9050,9050,0
20240305,163400,76374120,9050,9050,9050,9050,0
20240305,163300,76374120,9050,9050,9050,9050,0
20240305,163200,76374120,9050,9050,9050,9050,0
20240305,163100,76374120,9050,9050,9050,9050,0
20240305,163000,76374120,9050,9050,9050,9050,0
20240305,162900,76374120,9050,9050,9050,9050,0
20240305,162800,76374120,9050,9050,9050,9050,0
20240305,162700,76374120,9050,9050,9050,9050,0
20240305,162600,76374120,9050,9050,9050,9050,0
20240305,162500,76374120,9050,9050,9050,9050,0
20240305,162400,76374120,9050,9050,9050,9050,0
20240305,162300,76374120,9050,9050,9050,9050,0
20240305,162200,76374120,9050,9050,9050,9050,0
20240305,162100,76374120,9050,9050,9050,9050,0
20240305,162000,76374120,9050,9050,9050,9050,0
20240305,161900,76374120,9050,9050,9050,9050,0
20240305,161800,76374120,9050,9050,9050,9050,0
20240305,161700,76374120,9050,9050,9050,9050,0
20240305,161600,76374120,9050,9050,9050,9050,0
20240305,161500,76374120,9050,9050,9050,9050,0
20240305,161400,76374120,9050,9050,9050,9050,0
20240305,161300,76374120,9050,9050,9050,9050,0
20240305,161200,76374120,9050,9050,9050,9050,0
20240305,161100,76374120,9050,9050,9050,9050,271
20240305,161000,76374120,9050,9050,9050,9050,0
20240305,160900,76374120,9050,9050,9050,9050,0
20240305,160800,76374120,9050,9050,9050,9050,0
20240305,160700,76374120,9050,9050,9050,9050,0
20240305,160600,76374120,9050,9050,9050,9050,0
20240305,160500,76374120,9050,9050,9050,9050,0
20240305,160400,76374120,9050,9050,9050,9050,0
20240305,160300,76374120,9050,9050,9050,9050,0
20240305,160200,76374120,9050,9050,9050,9050,0
20240305,160100,76374120,9050,9050,9050,9050,0
20240305,160000,76374120,9050,9050,9050,9050,0
20240305,155900,76374120,9050,9050,9050,9050,0
20240305,155800,76374120,9050,9050,9050,9050,0
20240305,155700,76374120,9050,9050,9050,9050,0
20240305,155600,76374120,9050,9050,9050,9050,0
20240305,155500,76374120,9050,9050,9050,9050,0
20240305,155400,76374120,9050,9050,9050,9050,0
20240305,155300,76374120,9050,9050,9050,9050,0
20240305,155200,76374120,9050,9050,9050,9050,0
20240305,155100,76374120,9050,9050,9050,9050,0
20240305,155000,76374120,9050,9050,9050,9050,0
20240305,154900,76374120,9050,9050,9050,9050,0
20240305,154800,76374120,9050,9050,9050,9050,0
20240305,154700,76374120,9050,9050,9050,9050,0
20240305,154600,76374120,9050,9050,9050,9050,0
20240305,154500,76374120,9050,9050,9050,9050,0
20240305,154400,76374120,9050,9050,9050,9050,0
20240305,154300,76374120,9050,9050,9050,9050,0
20240305,154200,76374120,9050,9050,9050,9050,0
20240305,154100,76374120,9050,9050,9050,9050,271
20240305,154000,76374120,9050,9050,9050,9050,0
20240305,153900,76374120,9050,9050,9050,9050,0
20240305,153800,76374120,9050,9050,9050,9050,0
20240305,153700,76374120,9050,9050,9050,9050,0
20240305,153600,76374120,9050,9050,9050,9050,0
20240305,153500,76374120,9050,9050,9050,9050,0
20240305,153400,76374120,9050,9050,9050,9050,0
20240305,153300,76374120,9050,9050,9050,9050,0
20240305,153200,76374120,9050,9050,9050,9050,0
20240305,153100,76374120,9050,9050,9050,9050,0
20240305,153000,76374120,9050,9050,9050,9050,271
20240305,152900,73921570,9050,9050,9050,9050,0
20240305,152800,73921570,9050,9050,9050,9050,0
20240305,152700,73921570,9050,9050,9050,9050,0
20240305,152600,73921570,9050,9050,9050,9050,0
20240305,152500,73921570,9050,9050,9050,9050,0
20240305,152400,73921570,9050,9050,9050,9050,0
20240305,152300,73921570,9050,9050,9050,9050,0
20240305,152200,73921570,9050,9050,9050,9050,0
20240305,152100,73921570,9050,9050,9050,9050,0
20240305,152000,73921570,9050,9050,9050,9050,0
20240305,151900,73921570,9050,9050,9050,9050,0
20240305,151800,73921570,9050,9050,9050,9050,4
20240305,151700,73885370,9050,9050,9050,9050,0
20240305,151600,73885370,9050,9050,9050,9050,1
20240305,151500,73876320,9050,9050,9050,9050,0
20240305,151400,73876320,9050,9050,9050,9050,50
20240305,151300,73423820,9050,9050,9050,9050,10
20240305,151200,73333320,9050,9050,9050,9050,0
20240305,151100,73333320,9050,9040,9050,9040,4
20240305,151000,73297150,9050,9050,9050,9050,0
20240305,150900,73297150,9050,9050,9050,9050,1
20240305,150800,73288100,9050,9050,9050,9050,1
20240305,150700,73279050,9040,9040,9040,9040,1
20240305,150600,73270010,9040,9040,9040,9040,1
20240305,150500,73260970,9040,9040,9040,9040,8
20240305,150400,73188650,9040,9040,9040,9040,63
20240305,150300,72619130,9040,9040,9040,9040,0
20240305,150200,72619130,9040,9040,9040,9040,1
20240305,150100,72610090,9040,9040,9040,9040,0
20240305,150000,72610090,9040,9040,9040,9040,0
20240305,145900,72610090,9040,9040,9040,9040,0
20240305,145800,72610090,9040,9040,9040,9040,0
20240305,145700,72610090,9040,9040,9040,9040,0
20240305,145600,72610090,9040,9040,9040,9040,0
20240305,145500,72610090,9040,9040,9040,9040,0
20240305,145400,72610090,9040,9040,9040,9040,1
20240305,145300,72601050,9040,9040,9040,9040,0
20240305,145200,72601050,9040,9040,9040,9040,0
20240305,145100,72601050,9040,9040,9040,9040,1
20240305,145000,72592010,9040,9040,9040,9040,1
20240305,144900,72582970,9050,9040,9050,9040,7
20240305,144800,72519630,9050,9040,9050,9040,7
20240305,144700,72456290,9040,9040,9040,9040,1
20240305,144600,72447250,9040,9040,9040,9040,22
20240305,144500,72248370,9040,9040,9040,9040,131
20240305,144400,71064130,9040,9040,9040,9040,1
20240305,144300,71055090,9050,9050,9050,9050,0
20240305,144200,71055090,9050,9050,9050,9050,0
20240305,144100,71055090,9050,9050,9050,9050,0
20240305,144000,71055090,9050,9050,9050,9050,0
20240305,143900,71055090,9050,9050,9050,9050,0
20240305,143800,71055090,9050,9060,9060,9050,9
20240305,143700,70973620,9040,9040,9040,9040,0
20240305,143600,70973620,9040,9040,9040,9040,0
20240305,143500,70973620,9040,9040,9040,9040,90
20240305,143400,70160020,9040,9040,9040,9040,1
20240305,143300,70150980,9040,9040,9040,9040,5
20240305,143200,70105780,9040,9040,9040,9040,0
20240305,143100,70105780,9040,9040,9040,9040,0
20240305,143000,70105780,9040,9040,9040,9040,51
20240305,142900,69644740,9040,9040,9040,9040,0
20240305,142800,69644740,9040,9040,9040,9040,0
20240305,142700,69644740,9040,9040,9040,9040,0
20240305,142600,69644740,9040,9040,9040,9040,0
20240305,142500,69644740,9040,9040,9040,9040,0
20240305,142400,69644740,9040,9040,9040,9040,2
20240305,142300,69626660,9040,9040,9040,9040,51
20240305,142200,69165620,9040,9040,9040,9040,52
20240305,142100,68695540,9040,9040,9040,9040,11
20240305,142000,68596100,9040,9040,9040,9040,0
20240305,141900,68596100,9040,9040,9040,9040,44
20240305,141800,68198340,9040,9040,9040,9040,328
20240305,141700,65233220,9040,9040,9040,9040,0
20240305,141600,65233220,9040,9040,9040,9040,0
20240305,141500,65233220,9040,9040,9040,9040,0
20240305,141400,65233220,9040,9040,9040,9040,0
20240305,141300,65233220,9040,9040,9040,9040,0
20240305,141200,65233220,9040,9040,9040,9040,0
20240305,141100,65233220,9040,9040,9040,9040,0
20240305,141000,65233220,9040,9040,9040,9040,0
20240305,140900,65233220,9040,9040,9040,9040,0
20240305,140800,65233220,9040,9050,9050,9040,681
20240305,140700,59072240,9060,9060,9060,9060,0
20240305,140600,59072240,9060,9060,9060,9060,0
20240305,140500,59072240,9060,9060,9060,9060,5
20240305,140400,59026940,9060,9060,9060,9060,5
20240305,140300,58981640,9060,9060,9060,9060,0
20240305,140200,58981640,9060,9060,9060,9060,2
20240305,140100,58963520,9050,9050,9050,9050,0
20240305,140000,58963520,9050,9050,9050,9050,0
20240305,135900,58963520,9050,9050,9050,9050,6
20240305,135800,58909220,9050,9050,9050,9050,10
20240305,135700,58818720,9060,9060,9060,9060,0
20240305,135600,58818720,9060,9060,9060,9060,0
20240305,135500,58818720,9060,9060,9060,9060,0
20240305,135400,58818720,9060,9060,9060,9060,0
20240305,135300,58818720,9060,9060,9060,9060,0
20240305,135200,58818720,9060,9060,9060,9060,0
20240305,135100,58818720,9060,9060,9060,9060,0
20240305,135000,58818720,9060,9060,9060,9060,1
20240305,134900,58809660,9060,9060,9060,9060,0
20240305,134800,58809660,9060,9060,9060,9060,0
20240305,134700,58809660,9060,9060,9060,9060,1
20240305,134600,58800600,9060,9060,9060,9060,1
20240305,134500,58791540,9060,9060,9060,9060,25
20240305,134400,58565040,9060,9060,9060,9060,0
20240305,134300,58565040,9060,9060,9060,9060,0
20240305,134200,58565040,9060,9060,9060,9060,0
20240305,134100,58565040,9060,9060,9060,9060,0
20240305,134000,58565040,9060,9060,9060,9060,50
20240305,133900,58112040,9060,9060,9060,9060,0
20240305,133800,58112040,9060,9060,9060,9060,0
20240305,133700,58112040,9060,9060,9060,9060,0
20240305,133600,58112040,9060,9060,9060,9060,0
20240305,133500,58112040,9060,9060,9060,9060,5
20240305,133400,58066740,9060,9060,9060,9060,0
20240305,133300,58066740,9060,9060,9060,9060,4
20240305,133200,58030500,9060,9060,9060,9060,0
20240305,133100,58030500,9060,9060,9060,9060,10
20240305,133000,57939900,9060,9060,9060,9060,2
20240305,132900,57921780,9050,9060,9060,9050,111
20240305,132800,56917120,9060,9060,9060,9060,0
20240305,132700,56917120,9060,9060,9060,9060,1
20240305,132600,56908060,9060,9060,9060,9060,5
20240305,132500,56862760,9070,9070,9070,9070,0
20240305,132400,56862760,9070,9070,9070,9070,0
20240305,132300,56862760,9070,9070,9070,9070,1
20240305,132200,56853690,9060,9060,9060,9060,0
20240305,132100,56853690,9060,9060,9060,9060,51
20240305,132000,56391630,9070,9070,9070,9070,0
20240305,131900,56391630,9070,9070,9070,9070,0
20240305,131800,56391630,9070,9070,9070,9070,1
20240305,131700,56382560,9050,9050,9050,9050,0
20240305,131600,56382560,9050,9050,9050,9050,0
20240305,131500,56382560,9050,9050,9050,9050,0
20240305,131400,56382560,9050,9050,9050,9050,0
20240305,131300,56382560,9050,9050,9050,9050,0
20240305,131200,56382560,9050,9050,9050,9050,0
20240305,131100,56382560,9050,9050,9050,9050,300
20240305,131000,53667560,9060,9060,9060,9060,0
20240305,130900,53667560,9060,9060,9060,9060,0
20240305,130800,53667560,9060,9060,9060,9060,0
20240305,130700,53667560,9060,9060,9060,9060,0
20240305,130600,53667560,9060,9060,9060,9060,0
20240305,130500,53667560,9060,9060,9060,9060,9
20240305,130400,53586020,9050,9050,9050,9050,0
20240305,130300,53586020,9050,9050,9050,9050,0
20240305,130200,53586020,9050,9050,9050,9050,0
20240305,130100,53586020,9050,9050,9050,9050,0
20240305,130000,53586020,9050,9050,9050,9050,0
20240305,125900,53586020,9050,9050,9050,9050,0
20240305,125800,53586020,9050,9050,9050,9050,0
20240305,125700,53586020,9050,9050,9050,9050,0
20240305,125600,53586020,9050,9050,9050,9050,2
20240305,125500,53567920,9050,9050,9050,9050,0
20240305,125400,53567920,9050,9050,9050,9050,0
20240305,125300,53567920,9050,9060,9060,9050,106
20240305,125200,52608610,9050,9050,9050,9050,0
20240305,125100,52608610,9050,9050,9050,9050,20
20240305,125000,52427610,9050,9050,9050,9050,50
20240305,124900,51975110,9060,9060,9060,9060,0
20240305,124800,51975110,9060,9060,9060,9060,0
20240305,124700,51975110,9060,9060,9060,9060,3
20240305,124600,51947930,9050,9050,9050,9050,0
20240305,124500,51947930,9050,9050,9050,9050,0
20240305,124400,51947930,9050,9050,9050,9050,20
20240305,124300,51766930,9050,9050,9050,9050,30
20240305,124200,51495430,9050,9050,9050,9050,10
20240305,124100,51404930,9050,9050,9050,9050,0
20240305,124000,51404930,9050,9050,9050,9050,10
20240305,123900,51314430,9050,9050,9050,9050,0
20240305,123800,51314430,9050,9050,9050,9050,209
20240305,123700,49422980,9050,9050,9050,9050,10
20240305,123600,49332480,9050,9050,9050,9050,1
20240305,123500,49323430,9060,9060,9060,9060,0
20240305,123400,49323430,9060,9060,9060,9060,0
20240305,123300,49323430,9060,9060,9060,9060,0
20240305,123200,49323430,9060,9060,9060,9060,1
20240305,123100,49314370,9060,9060,9060,9060,0
20240305,123000,49314370,9060,9060,9060,9060,1
20240305,122900,49305310,9060,9060,9060,9060,0
20240305,122800,49305310,9060,9060,9060,9060,0
20240305,122700,49305310,9060,9060,9060,9060,0
20240305,122600,49305310,9060,9060,9060,9060,1
20240305,122500,49296250,9050,9050,9050,9050,0
20240305,122400,49296250,9050,9050,9050,9050,0
20240305,122300,49296250,9050,9050,9050,9050,0
20240305,122200,49296250,9050,9050,9050,9050,0
20240305,122100,49296250,9050,9050,9050,9050,0
20240305,122000,49296250,9050,9050,9050,9050,0
20240305,121900,49296250,9050,9050,9050,9050,0
20240305,121800,49296250,9050,9050,9050,9050,0
20240305,121700,49296250,9050,9050,9050,9050,0
20240305,121600,49296250,9050,9050,9050,9050,0
20240305,121500,49296250,9050,9050,9050,9050,0
20240305,121400,49296250,9050,9050,9050,9050,0
20240305,121300,49296250,9050,9050,9050,9050,0
20240305,121200,49296250,9050,9050,9050,9050,0
20240305,121100,49296250,9050,9050,9050,9050,0
20240305,121000,49296250,9050,9050,9050,9050,277
20240305,120900,46789400,9060,9060,9060,9060,0
20240305,120800,46789400,9060,9060,9060,9060,110
20240305,120700,45792800,9050,9050,9050,9050,0
20240305,120600,45792800,9050,9050,9050,9050,0
20240305,120500,45792800,9050,9050,9050,9050,0
20240305,120400,45792800,9050,9050,9050,9050,0
20240305,120300,45792800,9050,9050,9050,9050,282
20240305,120200,43240700,9050,9050,9050,9050,11
20240305,120100,43141150,9060,9060,9060,9060,0
20240305,120000,43141150,9060,9060,9060,9060,2
20240305,115900,43123030,9060,9060,9060,9060,0
20240305,115800,43123030,9060,9060,9060,9060,0
20240305,115700,43123030,9060,9060,9060,9060,0
20240305,115600,43123030,9060,9060,9060,9060,11
20240305,115500,43023370,9060,9060,9060,9060,0
20240305,115400,43023370,9060,9060,9060,9060,0
20240305,115300,43023370,9060,9060,9060,9060,0
20240305,115200,43023370,9060,9060,9060,9060,0
20240305,115100,43023370,9060,9060,9060,9060,0
20240305,115000,43023370,9060,9060,9060,9060,30
20240305,114900,42751570,9060,9060,9060,9060,1
20240305,114800,42742510,9060,9060,9060,9060,0
20240305,114700,42742510,9060,9060,9060,9060,0
20240305,114600,42742510,9060,9060,9060,9060,50
20240305,114500,42289510,9060,9060,9060,9060,0
20240305,114400,42289510,9060,9060,9060,9060,1
20240305,114300,42280450,9060,9060,9060,9060,0
20240305,114200,42280450,9060,9060,9060,9060,0
20240305,114100,42280450,9060,9060,9060,9060,9
20240305,114000,42198910,9060,9060,9060,9060,16
20240305,113900,42053950,9060,9060,9060,9060,0
20240305,113800,42053950,9060,9060,9060,9060,0
20240305,113700,42053950,9060,9060,9060,9060,20
20240305,113600,41872750,9060,9060,9060,9060,50
20240305,113500,41419750,9060,9060,9060,9060,0
20240305,113400,41419750,9060,9060,9060,9060,0
20240305,113300,41419750,9060,9060,9060,9060,5
20240305,113200,41374450,9060,9060,9060,9060,0
20240305,113100,41374450,9060,9060,9060,9060,0
20240305,113000,41374450,9060,9060,9060,9060,0
20240305,112900,41374450,9060,9060,9060,9060,0
20240305,112800,41374450,9060,9060,9060,9060,1
20240305,112700,41365390,9060,9060,9060,9060,0
20240305,112600,41365390,9060,9060,9060,9060,0
20240305,112500,41365390,9060,9060,9060,9060,0
20240305,112400,41365390,9060,9060,9060,9060,0
20240305,112300,41365390,9060,9060,9060,9060,2
20240305,112200,41347270,9060,9060,9060,9060,1
20240305,112100,41338210,9060,9060,9060,9060,0
20240305,112000,41338210,9060,9060,9060,9060,0
20240305,111900,41338210,9060,9060,9060,9060,10
20240305,111800,41247610,9060,9060,9060,9060,0
20240305,111700,41247610,9060,9060,9060,9060,1
20240305,111600,41238550,9060,9060,9060,9060,0
20240305,111500,41238550,9060,9060,9060,9060,30
20240305,111400,40966750,9060,9060,9060,9060,1
20240305,111300,40957690,9060,9060,9060,9060,7
20240305,111200,40894270,9050,9050,9050,9050,0
20240305,111100,40894270,9050,9050,9050,9050,0
20240305,111000,40894270,9050,9060,9060,9050,13
20240305,110900,40776540,9060,9060,9060,9060,10
20240305,110800,40685940,9060,9060,9060,9060,2
20240305,110700,40667820,9060,9060,9060,9060,10
20240305,110600,40577220,9060,9060,9060,9060,3
20240305,110500,40550040,9060,9060,9060,9060,0
20240305,110400,40550040,9060,9060,9060,9060,0
20240305,110300,40550040,9060,9060,9060,9060,0
20240305,110200,40550040,9060,9060,9060,9060,1
20240305,110100,40540980,9050,9050,9050,9050,0
20240305,110000,40540980,9050,9050,9050,9050,0
20240305,105900,40540980,9050,9050,9050,9050,0
20240305,105800,40540980,9050,9050,9050,9050,0
20240305,105700,40540980,9050,9050,9050,9050,0
20240305,105600,40540980,9050,9050,9050,9050,0
20240305,105500,40540980,9050,9050,9050,9050,0
20240305,105400,40540980,9050,9050,9050,9050,0
20240305,105300,40540980,9050,9050,9050,9050,124
20240305,105200,39418780,9080,9080,9080,9080,0
20240305,105100,39418780,9080,9080,9080,9080,1
20240305,105000,39409700,9050,9050,9050,9050,0
20240305,104900,39409700,9050,9050,9050,9050,0
20240305,104800,39409700,9050,9050,9050,9050,0
20240305,104700,39409700,9050,9050,9050,9050,0
20240305,104600,39409700,9050,9050,9050,9050,0
20240305,104500,39409700,9050,9080,9080,9050,335
20240305,104400,36376900,9080,9080,9080,9080,0
20240305,104300,36376900,9080,9080,9080,9080,0
20240305,104200,36376900,9080,9080,9080,9080,1
20240305,104100,36367820,9050,9050,9050,9050,0
20240305,104000,36367820,9050,9050,9050,9050,0
20240305,103900,36367820,9050,9050,9050,9050,0
20240305,103800,36367820,9050,9060,9060,9050,754
20240305,103700,29543600,9060,9060,9060,9060,0
20240305,103600,29543600,9060,9060,9060,9060,0
20240305,103500,29543600,9060,9060,9060,9060,0
20240305,103400,29543600,9060,9060,9060,9060,0
20240305,103300,29543600,9060,9060,9060,9060,0
20240305,103200,29543600,9060,9060,9060,9060,1
20240305,103100,29534540,9050,9050,9050,9050,0
20240305,103000,29534540,9050,9050,9050,9050,0
20240305,102900,29534540,9050,9050,9050,9050,0
20240305,102800,29534540,9050,9050,9050,9050,0
20240305,102700,29534540,9050,9050,9050,9050,0
20240305,102600,29534540,9050,9050,9050,9050,0
20240305,102500,29534540,9050,9070,9070,9050,1140
20240305,102400,19212230,9070,9070,9070,9070,0
20240305,102300,19212230,9070,9070,9070,9070,0
20240305,102200,19212230,9070,9070,9070,9070,102
20240305,102100,18287090,9070,9070,9070,9070,0
20240305,102000,18287090,9070,9070,9070,9070,0
20240305,101900,18287090,9070,9070,9070,9070,0
20240305,101800,18287090,9070,9070,9070,9070,0
20240305,101700,18287090,9070,9070,9070,9070,0
20240305,101600,18287090,9070,9070,9070,9070,1
20240305,101500,18278020,9070,9070,9070,9070,31
20240305,101400,17996850,9080,9080,9080,9080,3
20240305,101300,17969610,9080,9080,9080,9080,5
20240305,101200,17924210,9070,9070,9070,9070,3
20240305,101100,17897000,9080,9080,9080,9080,5
20240305,101000,17851600,9080,9080,9080,9080,0
20240305,100900,17851600,9080,9080,9080,9080,0
20240305,100800,17851600,9080,9080,9080,9080,3
20240305,100700,17824360,9080,9080,9080,9080,0
20240305,100600,17824360,9080,9080,9080,9080,0
20240305,100500,17824360,9080,9080,9080,9080,1
20240305,100400,17815280,9080,9080,9080,9080,1
20240305,100300,17806200,9080,9080,9080,9080,0
20240305,100200,17806200,9080,9080,9080,9080,1
20240305,100100,17797120,9060,9060,9060,9060,0
20240305,100000,17797120,9060,9070,9070,9060,118
20240305,095900,16727990,9070,9070,9070,9070,48
20240305,095800,16292630,9070,9070,9070,9060,144
20240305,095700,14987150,9080,9080,9080,9080,35
20240305,095600,14669350,9080,9080,9080,9080,0
20240305,095500,14669350,9080,9080,9080,9080,0
20240305,095400,14669350,9080,9080,9080,9080,0
20240305,095300,14669350,9080,9080,9080,9080,0
20240305,095200,14669350,9080,9080,9080,9080,0
20240305,095100,14669350,9080,9080,9080,9080,11
20240305,095000,14569470,9080,9080,9080,9080,0
20240305,094900,14569470,9080,9080,9080,9080,38
20240305,094800,14224430,9090,9090,9090,9090,0
20240305,094700,14224430,9090,9090,9090,9090,0
20240305,094600,14224430,9090,9090,9090,9090,0
20240305,094500,14224430,9090,9090,9090,9090,0
20240305,094400,14224430,9090,9090,9090,9090,0
20240305,094300,14224430,9090,9090,9090,9090,1
20240305,094200,14215340,9070,9070,9070,9070,0
20240305,094100,14215340,9070,9090,9090,9070,10
20240305,094000,14124560,9090,9090,9090,9090,1
20240305,093900,14115470,9090,9090,9090,9090,11
20240305,093800,14015480,9090,9090,9090,9090,6
20240305,093700,13960940,9070,9080,9080,9070,24
20240305,093600,13743160,9090,9090,9090,9090,0
20240305,093500,13743160,9090,9090,9090,9090,0
20240305,093400,13743160,9090,9090,9090,9090,0
20240305,093300,13743160,9090,9090,9090,9090,10
20240305,093200,13652260,9090,9090,9090,9090,0
20240305,093100,13652260,9090,9090,9090,9090,7
20240305,093000,13588630,9090,9090,9090,9090,6
20240305,092900,13534090,9090,9090,9090,9090,0
20240305,092800,13534090,9090,9090,9090,9090,1
20240305,092700,13525000,9090,9090,9090,9090,0
20240305,092600,13525000,9090,9090,9090,9090,0
20240305,092500,13525000,9090,9080,9090,9060,140
20240305,092400,12255580,9090,9090,9090,9090,0
20240305,092300,12255580,9090,9090,9090,9090,0
20240305,092200,12255580,9090,9090,9090,9090,0
20240305,092100,12255580,9090,9090,9090,9090,58
20240305,092000,11728360,9090,9090,9090,9090,0
20240305,091900,11728360,9090,9090,9090,9090,2
20240305,091800,11710180,9090,9090,9100,9090,3
20240305,091700,11682900,9050,9050,9050,9050,0
20240305,091600,11682900,9050,9100,9100,9050,802
20240305,091500,4412300,9100,9100,9100,9100,0
20240305,091400,4412300,9100,9100,9100,9100,0
20240305,091300,4412300,9100,9100,9100,9100,285
20240305,091200,1818800,9100,9100,9100,9100,1
20240305,091100,1809700,9100,9100,9100,9100,0
20240305,091000,1809700,9100,9100,9100,9100,12
20240305,090900,1700500,9080,9080,9080,9080,0
20240305,090800,1700500,9080,9080,9080,9080,0
20240305,090700,1700500,9080,9080,9080,9080,4
20240305,090600,1664180,9080,9080,9080,9080,50
20240305,090500,1210180,9080,9080,9080,9080,0
20240305,090400,1210180,9080,9080,9080,9080,1
20240305,090300,1201100,9100,9100,9100,9100,7
20240305,090200,1137400,9100,9090,9100,9090,100
20240305,090100,227500,9100,9100,9100,9100,0
20240305,090000,227500,9100,9100,9100,9100,25