stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,191700,86637735,11340,11340,11340,11340,153
20250325,191600,86637735,11340,11340,11340,11340,0
20250325,191500,86637735,11340,11340,11340,11340,0
20250325,191400,86637735,11340,11340,11340,11340,0
20250325,191300,86637735,11340,11340,11340,11340,0
20250325,191200,86637735,11340,11340,11340,11340,0
20250325,191100,86637735,11340,11340,11340,11340,0
20250325,191000,86637735,11340,11340,11340,11340,0
20250325,190900,86637735,11340,11340,11340,11340,0
20250325,190800,86637735,11340,11340,11340,11340,0
20250325,190700,86637735,11340,11340,11340,11340,0
20250325,190600,86637735,11340,11340,11340,11340,0
20250325,190500,86637735,11340,11340,11340,11340,0
20250325,190400,86637735,11340,11340,11340,11340,0
20250325,190300,86637735,11340,11340,11340,11340,0
20250325,190200,86637735,11340,11340,11340,11340,0
20250325,190100,86637735,11340,11340,11340,11340,0
20250325,190000,86637735,11340,11340,11340,11340,0
20250325,185900,86637735,11340,11340,11340,11340,0
20250325,185800,86637735,11340,11340,11340,11340,0
20250325,185700,86637735,11340,11340,11340,11340,0
20250325,185600,86637735,11340,11340,11340,11340,0
20250325,185500,86637735,11340,11340,11340,11340,0
20250325,185400,86637735,11340,11340,11340,11340,0
20250325,185300,86637735,11340,11340,11340,11340,0
20250325,185200,86637735,11340,11340,11340,11340,0
20250325,185100,86637735,11340,11340,11340,11340,0
20250325,185000,86637735,11340,11340,11340,11340,0
20250325,184900,86637735,11340,11340,11340,11340,0
20250325,184800,86637735,11340,11340,11340,11340,0
20250325,184700,86637735,11340,11340,11340,11340,153
20250325,184600,86637735,11340,11340,11340,11340,0
20250325,184500,86637735,11340,11340,11340,11340,0
20250325,184400,86637735,11340,11340,11340,11340,0
20250325,184300,86637735,11340,11340,11340,11340,0
20250325,184200,86637735,11340,11340,11340,11340,0
20250325,184100,86637735,11340,11340,11340,11340,0
20250325,184000,86637735,11340,11340,11340,11340,0
20250325,183900,86637735,11340,11340,11340,11340,0
20250325,183800,86637735,11340,11340,11340,11340,0
20250325,183700,86637735,11340,11340,11340,11340,0
20250325,183600,86637735,11340,11340,11340,11340,0
20250325,183500,86637735,11340,11340,11340,11340,0
20250325,183400,86637735,11340,11340,11340,11340,0
20250325,183300,86637735,11340,11340,11340,11340,0
20250325,183200,86637735,11340,11340,11340,11340,0
20250325,183100,86637735,11340,11340,11340,11340,0
20250325,183000,86637735,11340,11340,11340,11340,0
20250325,182900,86637735,11340,11340,11340,11340,0
20250325,182800,86637735,11340,11340,11340,11340,0
20250325,182700,86637735,11340,11340,11340,11340,0
20250325,182600,86637735,11340,11340,11340,11340,0
20250325,182500,86637735,11340,11340,11340,11340,0
20250325,182400,86637735,11340,11340,11340,11340,0
20250325,182300,86637735,11340,11340,11340,11340,0
20250325,182200,86637735,11340,11340,11340,11340,0
20250325,182100,86637735,11340,11340,11340,11340,0
20250325,182000,86637735,11340,11340,11340,11340,0
20250325,181900,86637735,11340,11340,11340,11340,0
20250325,181800,86637735,11340,11340,11340,11340,0
20250325,181700,86637735,11340,11340,11340,11340,153
20250325,181600,86637735,11340,11340,11340,11340,0
20250325,181500,86637735,11340,11340,11340,11340,0
20250325,181400,86637735,11340,11340,11340,11340,0
20250325,181300,86637735,11340,11340,11340,11340,0
20250325,181200,86637735,11340,11340,11340,11340,0
20250325,181100,86637735,11340,11340,11340,11340,0
20250325,181000,86637735,11340,11340,11340,11340,0
20250325,180900,86637735,11340,11340,11340,11340,0
20250325,180800,86637735,11340,11340,11340,11340,0
20250325,180700,86637735,11340,11340,11340,11340,0
20250325,180600,86637735,11340,11340,11340,11340,0
20250325,180500,86637735,11340,11340,11340,11340,0
20250325,180400,86637735,11340,11340,11340,11340,0
20250325,180300,86637735,11340,11340,11340,11340,0
20250325,180200,86637735,11340,11340,11340,11340,0
20250325,180100,86637735,11340,11340,11340,11340,0
20250325,180000,86637735,11340,11340,11340,11340,0
20250325,175900,86637735,11340,11340,11340,11340,0
20250325,175800,86637735,11340,11340,11340,11340,0
20250325,175700,86637735,11340,11340,11340,11340,0
20250325,175600,86637735,11340,11340,11340,11340,0
20250325,175500,86637735,11340,11340,11340,11340,0
20250325,175400,86637735,11340,11340,11340,11340,0
20250325,175300,86637735,11340,11340,11340,11340,0
20250325,175200,86637735,11340,11340,11340,11340,0
20250325,175100,86637735,11340,11340,11340,11340,0
20250325,175000,86637735,11340,11340,11340,11340,0
20250325,174900,86637735,11340,11340,11340,11340,0
20250325,174800,86637735,11340,11340,11340,11340,0
20250325,174700,86637735,11340,11340,11340,11340,153
20250325,174600,86637735,11340,11340,11340,11340,0
20250325,174500,86637735,11340,11340,11340,11340,0
20250325,174400,86637735,11340,11340,11340,11340,0
20250325,174300,86637735,11340,11340,11340,11340,0
20250325,174200,86637735,11340,11340,11340,11340,0
20250325,174100,86637735,11340,11340,11340,11340,0
20250325,174000,86637735,11340,11340,11340,11340,0
20250325,173900,86637735,11340,11340,11340,11340,0
20250325,173800,86637735,11340,11340,11340,11340,0
20250325,173700,86637735,11340,11340,11340,11340,0
20250325,173600,86637735,11340,11340,11340,11340,0
20250325,173500,86637735,11340,11340,11340,11340,0
20250325,173400,86637735,11340,11340,11340,11340,0
20250325,173300,86637735,11340,11340,11340,11340,0
20250325,173200,86637735,11340,11340,11340,11340,0
20250325,173100,86637735,11340,11340,11340,11340,0
20250325,173000,86637735,11340,11340,11340,11340,0
20250325,172900,86637735,11340,11340,11340,11340,0
20250325,172800,86637735,11340,11340,11340,11340,0
20250325,172700,86637735,11340,11340,11340,11340,0
20250325,172600,86637735,11340,11340,11340,11340,0
20250325,172500,86637735,11340,11340,11340,11340,0
20250325,172400,86637735,11340,11340,11340,11340,0
20250325,172300,86637735,11340,11340,11340,11340,0
20250325,172200,86637735,11340,11340,11340,11340,0
20250325,172100,86637735,11340,11340,11340,11340,0
20250325,172000,86637735,11340,11340,11340,11340,0
20250325,171900,86637735,11340,11340,11340,11340,0
20250325,171800,86637735,11340,11340,11340,11340,0
20250325,171700,86637735,11340,11340,11340,11340,153
20250325,171600,86637735,11340,11340,11340,11340,0
20250325,171500,86637735,11340,11340,11340,11340,0
20250325,171400,86637735,11340,11340,11340,11340,0
20250325,171300,86637735,11340,11340,11340,11340,0
20250325,171200,86637735,11340,11340,11340,11340,0
20250325,171100,86637735,11340,11340,11340,11340,0
20250325,171000,86637735,11340,11340,11340,11340,0
20250325,170900,86637735,11340,11340,11340,11340,0
20250325,170800,86637735,11340,11340,11340,11340,0
20250325,170700,86637735,11340,11340,11340,11340,0
20250325,170600,86637735,11340,11340,11340,11340,0
20250325,170500,86637735,11340,11340,11340,11340,0
20250325,170400,86637735,11340,11340,11340,11340,0
20250325,170300,86637735,11340,11340,11340,11340,0
20250325,170200,86637735,11340,11340,11340,11340,0
20250325,170100,86637735,11340,11340,11340,11340,0
20250325,170000,86637735,11340,11340,11340,11340,0
20250325,165900,86637735,11340,11340,11340,11340,0
20250325,165800,86637735,11340,11340,11340,11340,0
20250325,165700,86637735,11340,11340,11340,11340,0
20250325,165600,86637735,11340,11340,11340,11340,0
20250325,165500,86637735,11340,11340,11340,11340,0
20250325,165400,86637735,11340,11340,11340,11340,0
20250325,165300,86637735,11340,11340,11340,11340,0
20250325,165200,86637735,11340,11340,11340,11340,0
20250325,165100,86637735,11340,11340,11340,11340,0
20250325,165000,86637735,11340,11340,11340,11340,0
20250325,164900,86637735,11340,11340,11340,11340,0
20250325,164800,86637735,11340,11340,11340,11340,0
20250325,164700,86637735,11340,11340,11340,11340,153
20250325,164600,86637735,11340,11340,11340,11340,0
20250325,164500,86637735,11340,11340,11340,11340,0
20250325,164400,86637735,11340,11340,11340,11340,0
20250325,164300,86637735,11340,11340,11340,11340,0
20250325,164200,86637735,11340,11340,11340,11340,0
20250325,164100,86637735,11340,11340,11340,11340,0
20250325,164000,86637735,11340,11340,11340,11340,0
20250325,163900,86637735,11340,11340,11340,11340,0
20250325,163800,86637735,11340,11340,11340,11340,0
20250325,163700,86637735,11340,11340,11340,11340,0
20250325,163600,86637735,11340,11340,11340,11340,0
20250325,163500,86637735,11340,11340,11340,11340,0
20250325,163400,86637735,11340,11340,11340,11340,0
20250325,163300,86637735,11340,11340,11340,11340,0
20250325,163200,86637735,11340,11340,11340,11340,0
20250325,163100,86637735,11340,11340,11340,11340,0
20250325,163000,86637735,11340,11340,11340,11340,0
20250325,162900,86637735,11340,11340,11340,11340,0
20250325,162800,86637735,11340,11340,11340,11340,0
20250325,162700,86637735,11340,11340,11340,11340,0
20250325,162600,86637735,11340,11340,11340,11340,0
20250325,162500,86637735,11340,11340,11340,11340,0
20250325,162400,86637735,11340,11340,11340,11340,0
20250325,162300,86637735,11340,11340,11340,11340,0
20250325,162200,86637735,11340,11340,11340,11340,0
20250325,162100,86637735,11340,11340,11340,11340,0
20250325,162000,86637735,11340,11340,11340,11340,0
20250325,161900,86637735,11340,11340,11340,11340,0
20250325,161800,86637735,11340,11340,11340,11340,0
20250325,161700,86637735,11340,11340,11340,11340,153
20250325,161600,86637735,11340,11340,11340,11340,0
20250325,161500,86637735,11340,11340,11340,11340,0
20250325,161400,86637735,11340,11340,11340,11340,0
20250325,161300,86637735,11340,11340,11340,11340,0
20250325,161200,86637735,11340,11340,11340,11340,0
20250325,161100,86637735,11340,11340,11340,11340,0
20250325,161000,86637735,11340,11340,11340,11340,0
20250325,160900,86637735,11340,11340,11340,11340,0
20250325,160800,86637735,11340,11340,11340,11340,0
20250325,160700,86637735,11340,11340,11340,11340,0
20250325,160600,86637735,11340,11340,11340,11340,0
20250325,160500,86637735,11340,11340,11340,11340,0
20250325,160400,86637735,11340,11340,11340,11340,0
20250325,160300,86637735,11340,11340,11340,11340,0
20250325,160200,86637735,11340,11340,11340,11340,0
20250325,160100,86637735,11340,11340,11340,11340,0
20250325,160000,86637735,11340,11340,11340,11340,0
20250325,155900,86637735,11340,11340,11340,11340,0
20250325,155800,86637735,11340,11340,11340,11340,0
20250325,155700,86637735,11340,11340,11340,11340,0
20250325,155600,86637735,11340,11340,11340,11340,0
20250325,155500,86637735,11340,11340,11340,11340,0
20250325,155400,86637735,11340,11340,11340,11340,0
20250325,155300,86637735,11340,11340,11340,11340,0
20250325,155200,86637735,11340,11340,11340,11340,0
20250325,155100,86637735,11340,11340,11340,11340,0
20250325,155000,86637735,11340,11340,11340,11340,0
20250325,154900,86637735,11340,11340,11340,11340,0
20250325,154800,86637735,11340,11340,11340,11340,0
20250325,154700,86637735,11340,11340,11340,11340,153
20250325,154600,86637735,11340,11340,11340,11340,0
20250325,154500,86637735,11340,11340,11340,11340,0
20250325,154400,86637735,11340,11340,11340,11340,0
20250325,154300,86637735,11340,11340,11340,11340,0
20250325,154200,86637735,11340,11340,11340,11340,0
20250325,154100,86637735,11340,11340,11340,11340,0
20250325,154000,86637735,11340,11340,11340,11340,0
20250325,153900,86637735,11340,11340,11340,11340,0
20250325,153800,86637735,11340,11340,11340,11340,0
20250325,153700,86637735,11340,11340,11340,11340,0
20250325,153600,86637735,11340,11340,11340,11340,0
20250325,153500,86637735,11340,11340,11340,11340,0
20250325,153400,86637735,11340,11340,11340,11340,0
20250325,153300,86637735,11340,11340,11340,11340,0
20250325,153200,86637735,11340,11340,11340,11340,0
20250325,153100,86637735,11340,11340,11340,11340,0
20250325,153000,86637735,11340,11340,11340,11340,153
20250325,152900,84902715,11390,11390,11390,11390,0
20250325,152800,84902715,11390,11390,11390,11390,0
20250325,152700,84902715,11390,11390,11390,11390,0
20250325,152600,84902715,11390,11390,11390,11390,0
20250325,152500,84902715,11390,11390,11390,11390,0
20250325,152400,84902715,11390,11390,11390,11390,0
20250325,152300,84902715,11390,11390,11390,11390,0
20250325,152200,84902715,11390,11390,11390,11390,0
20250325,152100,84902715,11390,11390,11390,11390,0
20250325,152000,84902715,11390,11390,11390,11390,0
20250325,151900,84902715,11390,11390,11390,11390,1
20250325,151800,84891325,11400,11400,11400,11400,0
20250325,151700,84891325,11400,11400,11400,11400,0
20250325,151600,84891325,11400,11400,11400,11400,0
20250325,151500,84891325,11400,11350,11400,11350,215
20250325,151400,82451005,11370,11410,11410,11370,386
20250325,151300,78061655,11410,11410,11410,11410,0
20250325,151200,78061655,11410,11410,11410,11410,0
20250325,151100,78061655,11410,11410,11410,11410,0
20250325,151000,78061655,11410,11410,11410,11410,0
20250325,150900,78061655,11410,11410,11410,11410,0
20250325,150800,78061655,11410,11410,11410,11410,0
20250325,150700,78061655,11410,11410,11410,11410,0
20250325,150600,78061655,11410,11410,11410,11410,0
20250325,150500,78061655,11410,11410,11410,11410,0
20250325,150400,78061655,11410,11410,11410,11410,1
20250325,150300,78050245,11410,11410,11410,11410,1
20250325,150200,78038835,11410,11410,11410,11410,0
20250325,150100,78038835,11410,11410,11410,11410,0
20250325,150000,78038835,11410,11410,11410,11410,0
20250325,145900,78038835,11410,11410,11410,11410,0
20250325,145800,78038835,11410,11410,11410,11410,0
20250325,145700,78038835,11410,11410,11410,11410,0
20250325,145600,78038835,11410,11410,11410,11410,0
20250325,145500,78038835,11410,11410,11410,11410,0
20250325,145400,78038835,11410,11410,11410,11410,0
20250325,145300,78038835,11410,11410,11410,11410,0
20250325,145200,78038835,11410,11410,11410,11410,0
20250325,145100,78038835,11410,11410,11410,11410,0
20250325,145000,78038835,11410,11410,11410,11410,0
20250325,144900,78038835,11410,11410,11410,11410,0
20250325,144800,78038835,11410,11410,11410,11410,0
20250325,144700,78038835,11410,11380,11410,11380,3
20250325,144600,78004645,11390,11395,11395,11390,22
20250325,144500,77753960,11410,11410,11410,11410,0
20250325,144400,77753960,11410,11410,11410,11410,0
20250325,144300,77753960,11410,11410,11410,11410,0
20250325,144200,77753960,11410,11410,11410,11410,0
20250325,144100,77753960,11410,11410,11410,11410,0
20250325,144000,77753960,11410,11400,11410,11380,10
20250325,143900,77639900,11410,11350,11410,11350,1127
20250325,143800,64806880,11350,11350,11350,11350,190
20250325,143700,62650380,11340,11340,11340,11340,1
20250325,143600,62639040,11350,11350,11350,11350,0
20250325,143500,62639040,11350,11350,11350,11350,0
20250325,143400,62639040,11350,11350,11350,11350,0
20250325,143300,62639040,11350,11350,11350,11350,0
20250325,143200,62639040,11350,11350,11350,11350,0
20250325,143100,62639040,11350,11350,11350,11350,0
20250325,143000,62639040,11350,11350,11350,11350,0
20250325,142900,62639040,11350,11350,11350,11350,0
20250325,142800,62639040,11350,11350,11350,11340,203
20250325,142700,60335010,11350,11350,11350,11350,0
20250325,142600,60335010,11350,11350,11350,11350,0
20250325,142500,60335010,11350,11350,11350,11350,0
20250325,142400,60335010,11350,11350,11350,11350,0
20250325,142300,60335010,11350,11350,11350,11350,0
20250325,142200,60335010,11350,11340,11350,11340,2
20250325,142100,60312320,11350,11340,11350,11340,2
20250325,142000,60289630,11350,11350,11350,11350,0
20250325,141900,60289630,11350,11350,11350,11350,0
20250325,141800,60289630,11350,11350,11350,11350,0
20250325,141700,60289630,11350,11350,11350,11350,0
20250325,141600,60289630,11350,11350,11350,11350,0
20250325,141500,60289630,11350,11350,11350,11340,7
20250325,141400,60210210,11340,11340,11350,11340,5
20250325,141300,60153490,11350,11350,11350,11340,3
20250325,141200,60119450,11340,11340,11350,11340,7
20250325,141100,60040040,11340,11340,11350,11340,5
20250325,141000,59983330,11340,11350,11350,11340,5
20250325,140900,59926600,11370,11370,11370,11370,0
20250325,140800,59926600,11370,11370,11370,11370,0
20250325,140700,59926600,11370,11370,11370,11370,0
20250325,140600,59926600,11370,11370,11370,11370,0
20250325,140500,59926600,11370,11370,11370,11370,0
20250325,140400,59926600,11370,11350,11370,11350,4
20250325,140300,59881150,11370,11350,11370,11350,4
20250325,140200,59835700,11370,11370,11370,11370,0
20250325,140100,59835700,11370,11370,11370,11370,0
20250325,140000,59835700,11370,11370,11370,11370,0
20250325,135900,59835700,11370,11370,11370,11370,0
20250325,135800,59835700,11370,11370,11370,11370,0
20250325,135700,59835700,11370,11370,11370,11370,0
20250325,135600,59835700,11370,11370,11370,11370,0
20250325,135500,59835700,11370,11370,11370,11370,0
20250325,135400,59835700,11370,11370,11370,11370,0
20250325,135300,59835700,11370,11370,11370,11370,0
20250325,135200,59835700,11370,11370,11370,11370,0
20250325,135100,59835700,11370,11370,11370,11370,0
20250325,135000,59835700,11370,11370,11370,11370,0
20250325,134900,59835700,11370,11370,11370,11370,0
20250325,134800,59835700,11370,11340,11370,11340,4
20250325,134700,59790270,11360,11360,11360,11360,0
20250325,134600,59790270,11360,11360,11360,11360,0
20250325,134500,59790270,11360,11360,11360,11360,0
20250325,134400,59790270,11360,11340,11370,11340,5
20250325,134300,59733510,11330,11340,11340,11330,26
20250325,134200,59438920,11370,11370,11370,11370,0
20250325,134100,59438920,11370,11360,11370,11330,15
20250325,134000,59268620,11380,11380,11380,11380,0
20250325,133900,59268620,11380,11380,11380,11380,0
20250325,133800,59268620,11380,11380,11380,11380,0
20250325,133700,59268620,11380,11380,11380,11380,0
20250325,133600,59268620,11380,11380,11380,11380,0
20250325,133500,59268620,11380,11380,11380,11380,0
20250325,133400,59268620,11380,11380,11380,11380,0
20250325,133300,59268620,11380,11380,11380,11380,0
20250325,133200,59268620,11380,11380,11380,11380,0
20250325,133100,59268620,11380,11380,11380,11380,0
20250325,133000,59268620,11380,11380,11380,11380,0
20250325,132900,59268620,11380,11380,11380,11380,0
20250325,132800,59268620,11380,11380,11380,11380,0
20250325,132700,59268620,11380,11380,11380,11380,0
20250325,132600,59268620,11380,11380,11380,11380,0
20250325,132500,59268620,11380,11380,11380,11380,0
20250325,132400,59268620,11380,11380,11380,11380,0
20250325,132300,59268620,11380,11380,11380,11380,0
20250325,132200,59268620,11380,11380,11380,11380,0
20250325,132100,59268620,11380,11380,11380,11380,0
20250325,132000,59268620,11380,11380,11380,11380,0
20250325,131900,59268620,11380,11380,11380,11380,0
20250325,131800,59268620,11380,11350,11380,11340,7
20250325,131700,59189150,11360,11360,11360,11360,0
20250325,131600,59189150,11360,11360,11360,11360,0
20250325,131500,59189150,11360,11360,11360,11360,0
20250325,131400,59189150,11360,11360,11360,11360,0
20250325,131300,59189150,11360,11360,11360,11360,0
20250325,131200,59189150,11360,11360,11360,11360,0
20250325,131100,59189150,11360,11360,11360,11360,0
20250325,131000,59189150,11360,11360,11360,11360,0
20250325,130900,59189150,11360,11360,11360,11360,0
20250325,130800,59189150,11360,11360,11360,11360,1
20250325,130700,59177790,11350,11350,11350,11350,1
20250325,130600,59166440,11360,11360,11360,11360,0
20250325,130500,59166440,11360,11360,11360,11360,0
20250325,130400,59166440,11360,11360,11360,11360,0
20250325,130300,59166440,11360,11340,11380,11340,4
20250325,130200,59121010,11340,11340,11340,11340,6
20250325,130100,59052970,11380,11380,11380,11380,0
20250325,130000,59052970,11380,11380,11380,11380,0
20250325,125900,59052970,11380,11380,11380,11380,0
20250325,125800,59052970,11380,11380,11380,11380,0
20250325,125700,59052970,11380,11380,11380,11380,0
20250325,125600,59052970,11380,11380,11380,11380,0
20250325,125500,59052970,11380,11380,11380,11380,0
20250325,125400,59052970,11380,11380,11380,11380,0
20250325,125300,59052970,11380,11380,11380,11380,0
20250325,125200,59052970,11380,11380,11380,11380,0
20250325,125100,59052970,11380,11380,11380,11380,0
20250325,125000,59052970,11380,11380,11380,11380,0
20250325,124900,59052970,11380,11380,11380,11380,0
20250325,124800,59052970,11380,11380,11380,11380,0
20250325,124700,59052970,11380,11380,11380,11380,0
20250325,124600,59052970,11380,11380,11380,11380,0
20250325,124500,59052970,11380,11380,11380,11380,0
20250325,124400,59052970,11380,11380,11380,11380,0
20250325,124300,59052970,11380,11340,11380,11340,2
20250325,124200,59030250,11340,11340,11340,11340,1
20250325,124100,59018910,11340,11340,11340,11340,0
20250325,124000,59018910,11340,11340,11340,11340,0
20250325,123900,59018910,11340,11340,11340,11340,39
20250325,123800,58576650,11330,11330,11330,11330,0
20250325,123700,58576650,11330,11330,11330,11330,0
20250325,123600,58576650,11330,11330,11330,11330,0
20250325,123500,58576650,11330,11330,11330,11330,0
20250325,123400,58576650,11330,11330,11330,11330,135
20250325,123300,57047100,11330,11330,11330,11330,0
20250325,123200,57047100,11330,11330,11330,11330,0
20250325,123100,57047100,11330,11330,11330,11330,0
20250325,123000,57047100,11330,11330,11330,11330,0
20250325,122900,57047100,11330,11330,11330,11330,0
20250325,122800,57047100,11330,11330,11330,11330,0
20250325,122700,57047100,11330,11330,11330,11330,0
20250325,122600,57047100,11330,11330,11330,11330,0
20250325,122500,57047100,11330,11330,11330,11330,0
20250325,122400,57047100,11330,11330,11330,11330,0
20250325,122300,57047100,11330,11330,11330,11330,0
20250325,122200,57047100,11330,11330,11330,11330,10
20250325,122100,56933800,11330,11330,11330,11330,0
20250325,122000,56933800,11330,11330,11330,11330,0
20250325,121900,56933800,11330,11330,11330,11330,0
20250325,121800,56933800,11330,11330,11330,11330,0
20250325,121700,56933800,11330,11330,11330,11330,11
20250325,121600,56809170,11330,11320,11330,11320,63
20250325,121500,56095990,11320,11320,11320,11320,0
20250325,121400,56095990,11320,11320,11320,11320,0
20250325,121300,56095990,11320,11320,11320,11320,0
20250325,121200,56095990,11320,11320,11320,11320,0
20250325,121100,56095990,11320,11320,11320,11320,0
20250325,121000,56095990,11320,11320,11320,11320,0
20250325,120900,56095990,11320,11320,11320,11320,1
20250325,120800,56084670,11330,11330,11330,11330,24
20250325,120700,55812750,11330,11330,11330,11320,11
20250325,120600,55688210,11330,11330,11330,11330,9
20250325,120500,55586240,11330,11330,11330,11330,0
20250325,120400,55586240,11330,11330,11330,11330,0
20250325,120300,55586240,11330,11330,11330,11330,1
20250325,120200,55574910,11330,11330,11330,11330,0
20250325,120100,55574910,11330,11330,11330,11330,0
20250325,120000,55574910,11330,11330,11330,11330,0
20250325,115900,55574910,11330,11330,11330,11330,9
20250325,115800,55472940,11330,11330,11330,11330,0
20250325,115700,55472940,11330,11330,11330,11330,0
20250325,115600,55472940,11330,11330,11330,11330,0
20250325,115500,55472940,11330,11330,11330,11330,0
20250325,115400,55472940,11330,11330,11330,11330,0
20250325,115300,55472940,11330,11330,11330,11330,0
20250325,115200,55472940,11330,11330,11330,11330,104
20250325,115100,54294620,11350,11350,11350,11350,0
20250325,115000,54294620,11350,11350,11350,11350,11
20250325,114900,54169770,11380,11380,11380,11380,0
20250325,114800,54169770,11380,11380,11380,11380,0
20250325,114700,54169770,11380,11350,11380,11350,4
20250325,114600,54124300,11380,11340,11410,11340,179
20250325,114500,52089050,11330,11330,11330,11330,0
20250325,114400,52089050,11330,11330,11330,11330,0
20250325,114300,52089050,11330,11330,11330,11330,0
20250325,114200,52089050,11330,11330,11330,11330,0
20250325,114100,52089050,11330,11330,11330,11330,0
20250325,114000,52089050,11330,11330,11330,11330,0
20250325,113900,52089050,11330,11320,11330,11320,141
20250325,113800,50492880,11320,11320,11320,11320,0
20250325,113700,50492880,11320,11320,11320,11320,0
20250325,113600,50492880,11320,11320,11320,11320,406
20250325,113500,45896960,11330,11330,11330,11330,0
20250325,113400,45896960,11330,11330,11330,11330,5
20250325,113300,45840310,11320,11320,11320,11320,0
20250325,113200,45840310,11320,11320,11320,11320,0
20250325,113100,45840310,11320,11320,11320,11320,0
20250325,113000,45840310,11320,11320,11320,11320,0
20250325,112900,45840310,11320,11320,11320,11320,355
20250325,112800,41821710,11320,11320,11320,11320,200
20250325,112700,39557710,11320,11320,11320,11320,2
20250325,112600,39535070,11320,11320,11320,11320,0
20250325,112500,39535070,11320,11310,11320,11310,45
20250325,112400,39025680,11320,11320,11320,11320,50
20250325,112300,38459680,11320,11320,11320,11320,0
20250325,112200,38459680,11320,11320,11320,11320,0
20250325,112100,38459680,11320,11370,11370,11320,1481
20250325,112000,21650330,11380,11380,11380,11380,0
20250325,111900,21650330,11380,11380,11380,11380,0
20250325,111800,21650330,11380,11380,11380,11380,0
20250325,111700,21650330,11380,11380,11380,11380,0
20250325,111600,21650330,11380,11380,11380,11380,0
20250325,111500,21650330,11380,11380,11380,11380,0
20250325,111400,21650330,11380,11380,11380,11380,0
20250325,111300,21650330,11380,11380,11380,11380,0
20250325,111200,21650330,11380,11380,11380,11380,0
20250325,111100,21650330,11380,11380,11380,11380,0
20250325,111000,21650330,11380,11380,11380,11380,0
20250325,110900,21650330,11380,11380,11380,11380,0
20250325,110800,21650330,11380,11390,11390,11380,152
20250325,110700,19919520,11400,11400,11400,11400,0
20250325,110600,19919520,11400,11400,11400,11400,0
20250325,110500,19919520,11400,11400,11400,11400,0
20250325,110400,19919520,11400,11400,11400,11400,0
20250325,110300,19919520,11400,11400,11400,11400,0
20250325,110200,19919520,11400,11400,11400,11400,0
20250325,110100,19919520,11400,11400,11400,11400,0
20250325,110000,19919520,11400,11400,11400,11400,0
20250325,105900,19919520,11400,11400,11400,11400,0
20250325,105800,19919520,11400,11400,11400,11400,0
20250325,105700,19919520,11400,11400,11400,11400,0
20250325,105600,19919520,11400,11400,11400,11400,0
20250325,105500,19919520,11400,11400,11400,11400,0
20250325,105400,19919520,11400,11400,11400,11400,0
20250325,105300,19919520,11400,11400,11400,11400,0
20250325,105200,19919520,11400,11400,11400,11400,1
20250325,105100,19908120,11400,11400,11400,11400,0
20250325,105000,19908120,11400,11400,11400,11400,0
20250325,104900,19908120,11400,11400,11400,11400,0
20250325,104800,19908120,11400,11400,11400,11400,0
20250325,104700,19908120,11400,11400,11400,11400,0
20250325,104600,19908120,11400,11400,11400,11400,0
20250325,104500,19908120,11400,11400,11400,11400,0
20250325,104400,19908120,11400,11400,11400,11400,0
20250325,104300,19908120,11400,11400,11400,11400,0
20250325,104200,19908120,11400,11400,11400,11400,0
20250325,104100,19908120,11400,11400,11400,11400,0
20250325,104000,19908120,11400,11400,11400,11400,0
20250325,103900,19908120,11400,11400,11400,11400,0
20250325,103800,19908120,11400,11400,11400,11400,0
20250325,103700,19908120,11400,11400,11400,11400,0
20250325,103600,19908120,11400,11400,11400,11400,1
20250325,103500,19896720,11400,11400,11400,11400,0
20250325,103400,19896720,11400,11400,11400,11400,292
20250325,103300,16567920,11400,11400,11400,11400,0
20250325,103200,16567920,11400,11400,11400,11400,0
20250325,103100,16567920,11400,11400,11400,11400,0
20250325,103000,16567920,11400,11400,11400,11400,290
20250325,102900,13261920,11400,11400,11400,11400,0
20250325,102800,13261920,11400,11400,11400,11400,0
20250325,102700,13261920,11400,11400,11400,11400,0
20250325,102600,13261920,11400,11400,11400,11400,0
20250325,102500,13261920,11400,11400,11400,11400,198
20250325,102400,11004720,11400,11400,11400,11400,0
20250325,102300,11004720,11400,11400,11400,11400,0
20250325,102200,11004720,11400,11400,11400,11400,0
20250325,102100,11004720,11400,11400,11400,11400,0
20250325,102000,11004720,11400,11400,11400,11400,0
20250325,101900,11004720,11400,11400,11400,11400,0
20250325,101800,11004720,11400,11400,11400,11400,0
20250325,101700,11004720,11400,11400,11400,11400,0
20250325,101600,11004720,11400,11400,11400,11400,0
20250325,101500,11004720,11400,11400,11400,11400,1
20250325,101400,10993320,11400,11400,11400,11400,0
20250325,101300,10993320,11400,11400,11400,11400,0
20250325,101200,10993320,11400,11400,11400,11400,1
20250325,101100,10981920,11400,11400,11400,11400,1
20250325,101000,10970520,11400,11400,11400,11400,0
20250325,100900,10970520,11400,11400,11400,11400,0
20250325,100800,10970520,11400,11400,11400,11400,0
20250325,100700,10970520,11400,11400,11400,11400,0
20250325,100600,10970520,11400,11390,11400,11390,21
20250325,100500,10731320,11390,11390,11390,11390,0
20250325,100400,10731320,11390,11390,11390,11390,0
20250325,100300,10731320,11390,11390,11390,11390,0
20250325,100200,10731320,11390,11390,11390,11390,0
20250325,100100,10731320,11390,11390,11390,11390,0
20250325,100000,10731320,11390,11390,11390,11390,0
20250325,095900,10731320,11390,11390,11390,11390,0
20250325,095800,10731320,11390,11390,11390,11390,0
20250325,095700,10731320,11390,11390,11390,11390,0
20250325,095600,10731320,11390,11390,11390,11390,0
20250325,095500,10731320,11390,11390,11390,11390,0
20250325,095400,10731320,11390,11390,11390,11390,0
20250325,095300,10731320,11390,11390,11390,11390,0
20250325,095200,10731320,11390,11390,11390,11390,0
20250325,095100,10731320,11390,11390,11390,11390,0
20250325,095000,10731320,11390,11390,11390,11390,0
20250325,094900,10731320,11390,11390,11390,11390,0
20250325,094800,10731320,11390,11390,11390,11390,0
20250325,094700,10731320,11390,11390,11390,11390,0
20250325,094600,10731320,11390,11390,11390,11390,0
20250325,094500,10731320,11390,11390,11390,11390,0
20250325,094400,10731320,11390,11390,11390,11390,1
20250325,094300,10719930,11380,11380,11380,11360,41
20250325,094200,10253810,11400,11390,11400,11390,2
20250325,094100,10231020,11400,11400,11400,11400,0
20250325,094000,10231020,11400,11400,11400,11400,0
20250325,093900,10231020,11400,11400,11400,11400,0
20250325,093800,10231020,11400,11390,11400,11390,3
20250325,093700,10196840,11400,11390,11400,11390,59
20250325,093600,9524790,11390,11390,11390,11390,0
20250325,093500,9524790,11390,11390,11390,11390,0
20250325,093400,9524790,11390,11390,11390,11390,0
20250325,093300,9524790,11390,11390,11390,11390,0
20250325,093200,9524790,11390,11390,11390,11390,0
20250325,093100,9524790,11390,11390,11390,11390,0
20250325,093000,9524790,11390,11390,11390,11390,0
20250325,092900,9524790,11390,11390,11390,11390,0
20250325,092800,9524790,11390,11390,11390,11390,0
20250325,092700,9524790,11390,11390,11390,11390,0
20250325,092600,9524790,11390,11390,11390,11390,0
20250325,092500,9524790,11390,11390,11390,11390,0
20250325,092400,9524790,11390,11390,11390,11390,0
20250325,092300,9524790,11390,11390,11390,11390,0
20250325,092200,9524790,11390,11390,11390,11390,1
20250325,092100,9513400,11400,11400,11400,11400,0
20250325,092000,9513400,11400,11400,11400,11400,0
20250325,091900,9513400,11400,11400,11400,11400,0
20250325,091800,9513400,11400,11400,11400,11400,0
20250325,091700,9513400,11400,11400,11400,11400,0
20250325,091600,9513400,11400,11400,11400,11400,0
20250325,091500,9513400,11400,11390,11400,11390,2
20250325,091400,9490610,11390,11390,11390,11390,1
20250325,091300,9479220,11390,11380,11390,11380,4
20250325,091200,9433690,11370,11370,11370,11370,161
20250325,091100,7603120,11370,11370,11370,11370,12
20250325,091000,7466680,11380,11390,11390,11380,31
20250325,090900,7113660,11400,11400,11400,11400,50
20250325,090800,6543660,11400,11400,11400,11400,0
20250325,090700,6543660,11400,11440,11440,11400,486
20250325,090600,996950,11450,11450,11450,11450,0
20250325,090500,996950,11450,11450,11450,11450,0
20250325,090400,996950,11450,11450,11450,11450,0
20250325,090300,996950,11450,11480,11480,11450,81
20250325,090200,68810,11470,11470,11470,11470,0
20250325,090100,68810,11470,11470,11470,11470,4
20250325,090000,22930,11480,11450,11480,11450,2