stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,52397550,22850,22850,22850,22850,5
20240318,192500,52397550,22850,22850,22850,22850,0
20240318,192400,52397550,22850,22850,22850,22850,0
20240318,192300,52397550,22850,22850,22850,22850,0
20240318,192200,52397550,22850,22850,22850,22850,0
20240318,192100,52397550,22850,22850,22850,22850,0
20240318,192000,52397550,22850,22850,22850,22850,0
20240318,191900,52397550,22850,22850,22850,22850,0
20240318,191800,52397550,22850,22850,22850,22850,0
20240318,191700,52397550,22850,22850,22850,22850,0
20240318,191600,52397550,22850,22850,22850,22850,0
20240318,191500,52397550,22850,22850,22850,22850,0
20240318,191400,52397550,22850,22850,22850,22850,0
20240318,191300,52397550,22850,22850,22850,22850,0
20240318,191200,52397550,22850,22850,22850,22850,0
20240318,191100,52397550,22850,22850,22850,22850,0
20240318,191000,52397550,22850,22850,22850,22850,0
20240318,190900,52397550,22850,22850,22850,22850,0
20240318,190800,52397550,22850,22850,22850,22850,0
20240318,190700,52397550,22850,22850,22850,22850,0
20240318,190600,52397550,22850,22850,22850,22850,0
20240318,190500,52397550,22850,22850,22850,22850,0
20240318,190400,52397550,22850,22850,22850,22850,0
20240318,190300,52397550,22850,22850,22850,22850,0
20240318,190200,52397550,22850,22850,22850,22850,0
20240318,190100,52397550,22850,22850,22850,22850,0
20240318,190000,52397550,22850,22850,22850,22850,0
20240318,185900,52397550,22850,22850,22850,22850,0
20240318,185800,52397550,22850,22850,22850,22850,0
20240318,185700,52397550,22850,22850,22850,22850,0
20240318,185600,52397550,22850,22850,22850,22850,5
20240318,185500,52397550,22850,22850,22850,22850,0
20240318,185400,52397550,22850,22850,22850,22850,0
20240318,185300,52397550,22850,22850,22850,22850,0
20240318,185200,52397550,22850,22850,22850,22850,0
20240318,185100,52397550,22850,22850,22850,22850,0
20240318,185000,52397550,22850,22850,22850,22850,0
20240318,184900,52397550,22850,22850,22850,22850,0
20240318,184800,52397550,22850,22850,22850,22850,0
20240318,184700,52397550,22850,22850,22850,22850,0
20240318,184600,52397550,22850,22850,22850,22850,0
20240318,184500,52397550,22850,22850,22850,22850,0
20240318,184400,52397550,22850,22850,22850,22850,0
20240318,184300,52397550,22850,22850,22850,22850,0
20240318,184200,52397550,22850,22850,22850,22850,0
20240318,184100,52397550,22850,22850,22850,22850,0
20240318,184000,52397550,22850,22850,22850,22850,0
20240318,183900,52397550,22850,22850,22850,22850,0
20240318,183800,52397550,22850,22850,22850,22850,0
20240318,183700,52397550,22850,22850,22850,22850,0
20240318,183600,52397550,22850,22850,22850,22850,0
20240318,183500,52397550,22850,22850,22850,22850,0
20240318,183400,52397550,22850,22850,22850,22850,0
20240318,183300,52397550,22850,22850,22850,22850,0
20240318,183200,52397550,22850,22850,22850,22850,0
20240318,183100,52397550,22850,22850,22850,22850,0
20240318,183000,52397550,22850,22850,22850,22850,0
20240318,182900,52397550,22850,22850,22850,22850,0
20240318,182800,52397550,22850,22850,22850,22850,0
20240318,182700,52397550,22850,22850,22850,22850,0
20240318,182600,52397550,22850,22850,22850,22850,5
20240318,182500,52397550,22850,22850,22850,22850,0
20240318,182400,52397550,22850,22850,22850,22850,0
20240318,182300,52397550,22850,22850,22850,22850,0
20240318,182200,52397550,22850,22850,22850,22850,0
20240318,182100,52397550,22850,22850,22850,22850,0
20240318,182000,52397550,22850,22850,22850,22850,0
20240318,181900,52397550,22850,22850,22850,22850,0
20240318,181800,52397550,22850,22850,22850,22850,0
20240318,181700,52397550,22850,22850,22850,22850,0
20240318,181600,52397550,22850,22850,22850,22850,0
20240318,181500,52397550,22850,22850,22850,22850,0
20240318,181400,52397550,22850,22850,22850,22850,0
20240318,181300,52397550,22850,22850,22850,22850,0
20240318,181200,52397550,22850,22850,22850,22850,0
20240318,181100,52397550,22850,22850,22850,22850,0
20240318,181000,52397550,22850,22850,22850,22850,0
20240318,180900,52397550,22850,22850,22850,22850,0
20240318,180800,52397550,22850,22850,22850,22850,0
20240318,180700,52397550,22850,22850,22850,22850,0
20240318,180600,52397550,22850,22850,22850,22850,0
20240318,180500,52397550,22850,22850,22850,22850,0
20240318,180400,52397550,22850,22850,22850,22850,0
20240318,180300,52397550,22850,22850,22850,22850,0
20240318,180200,52397550,22850,22850,22850,22850,0
20240318,180100,52397550,22850,22850,22850,22850,0
20240318,180000,52397550,22850,22850,22850,22850,0
20240318,175900,52397550,22850,22850,22850,22850,0
20240318,175800,52397550,22850,22850,22850,22850,0
20240318,175700,52397550,22850,22850,22850,22850,0
20240318,175600,52397550,22850,22850,22850,22850,5
20240318,175500,52397550,22850,22850,22850,22850,0
20240318,175400,52397550,22850,22850,22850,22850,0
20240318,175300,52397550,22850,22850,22850,22850,0
20240318,175200,52397550,22850,22850,22850,22850,0
20240318,175100,52397550,22850,22850,22850,22850,0
20240318,175000,52397550,22850,22850,22850,22850,0
20240318,174900,52397550,22850,22850,22850,22850,0
20240318,174800,52397550,22850,22850,22850,22850,0
20240318,174700,52397550,22850,22850,22850,22850,0
20240318,174600,52397550,22850,22850,22850,22850,0
20240318,174500,52397550,22850,22850,22850,22850,0
20240318,174400,52397550,22850,22850,22850,22850,0
20240318,174300,52397550,22850,22850,22850,22850,0
20240318,174200,52397550,22850,22850,22850,22850,0
20240318,174100,52397550,22850,22850,22850,22850,0
20240318,174000,52397550,22850,22850,22850,22850,0
20240318,173900,52397550,22850,22850,22850,22850,0
20240318,173800,52397550,22850,22850,22850,22850,0
20240318,173700,52397550,22850,22850,22850,22850,0
20240318,173600,52397550,22850,22850,22850,22850,0
20240318,173500,52397550,22850,22850,22850,22850,0
20240318,173400,52397550,22850,22850,22850,22850,0
20240318,173300,52397550,22850,22850,22850,22850,0
20240318,173200,52397550,22850,22850,22850,22850,0
20240318,173100,52397550,22850,22850,22850,22850,0
20240318,173000,52397550,22850,22850,22850,22850,0
20240318,172900,52397550,22850,22850,22850,22850,0
20240318,172800,52397550,22850,22850,22850,22850,0
20240318,172700,52397550,22850,22850,22850,22850,0
20240318,172600,52397550,22850,22850,22850,22850,5
20240318,172500,52397550,22850,22850,22850,22850,0
20240318,172400,52397550,22850,22850,22850,22850,0
20240318,172300,52397550,22850,22850,22850,22850,0
20240318,172200,52397550,22850,22850,22850,22850,0
20240318,172100,52397550,22850,22850,22850,22850,0
20240318,172000,52397550,22850,22850,22850,22850,0
20240318,171900,52397550,22850,22850,22850,22850,0
20240318,171800,52397550,22850,22850,22850,22850,0
20240318,171700,52397550,22850,22850,22850,22850,0
20240318,171600,52397550,22850,22850,22850,22850,0
20240318,171500,52397550,22850,22850,22850,22850,0
20240318,171400,52397550,22850,22850,22850,22850,0
20240318,171300,52397550,22850,22850,22850,22850,0
20240318,171200,52397550,22850,22850,22850,22850,0
20240318,171100,52397550,22850,22850,22850,22850,0
20240318,171000,52397550,22850,22850,22850,22850,0
20240318,170900,52397550,22850,22850,22850,22850,0
20240318,170800,52397550,22850,22850,22850,22850,0
20240318,170700,52397550,22850,22850,22850,22850,0
20240318,170600,52397550,22850,22850,22850,22850,0
20240318,170500,52397550,22850,22850,22850,22850,0
20240318,170400,52397550,22850,22850,22850,22850,0
20240318,170300,52397550,22850,22850,22850,22850,0
20240318,170200,52397550,22850,22850,22850,22850,0
20240318,170100,52397550,22850,22850,22850,22850,0
20240318,170000,52397550,22850,22850,22850,22850,0
20240318,165900,52397550,22850,22850,22850,22850,0
20240318,165800,52397550,22850,22850,22850,22850,0
20240318,165700,52397550,22850,22850,22850,22850,0
20240318,165600,52397550,22850,22850,22850,22850,5
20240318,165500,52397550,22850,22850,22850,22850,0
20240318,165400,52397550,22850,22850,22850,22850,0
20240318,165300,52397550,22850,22850,22850,22850,0
20240318,165200,52397550,22850,22850,22850,22850,0
20240318,165100,52397550,22850,22850,22850,22850,0
20240318,165000,52397550,22850,22850,22850,22850,0
20240318,164900,52397550,22850,22850,22850,22850,0
20240318,164800,52397550,22850,22850,22850,22850,0
20240318,164700,52397550,22850,22850,22850,22850,0
20240318,164600,52397550,22850,22850,22850,22850,0
20240318,164500,52397550,22850,22850,22850,22850,0
20240318,164400,52397550,22850,22850,22850,22850,0
20240318,164300,52397550,22850,22850,22850,22850,0
20240318,164200,52397550,22850,22850,22850,22850,0
20240318,164100,52397550,22850,22850,22850,22850,0
20240318,164000,52397550,22850,22850,22850,22850,0
20240318,163900,52397550,22850,22850,22850,22850,0
20240318,163800,52397550,22850,22850,22850,22850,0
20240318,163700,52397550,22850,22850,22850,22850,0
20240318,163600,52397550,22850,22850,22850,22850,0
20240318,163500,52397550,22850,22850,22850,22850,0
20240318,163400,52397550,22850,22850,22850,22850,0
20240318,163300,52397550,22850,22850,22850,22850,0
20240318,163200,52397550,22850,22850,22850,22850,0
20240318,163100,52397550,22850,22850,22850,22850,0
20240318,163000,52397550,22850,22850,22850,22850,0
20240318,162900,52397550,22850,22850,22850,22850,0
20240318,162800,52397550,22850,22850,22850,22850,0
20240318,162700,52397550,22850,22850,22850,22850,0
20240318,162600,52397550,22850,22850,22850,22850,5
20240318,162500,52397550,22850,22850,22850,22850,0
20240318,162400,52397550,22850,22850,22850,22850,0
20240318,162300,52397550,22850,22850,22850,22850,0
20240318,162200,52397550,22850,22850,22850,22850,0
20240318,162100,52397550,22850,22850,22850,22850,0
20240318,162000,52397550,22850,22850,22850,22850,0
20240318,161900,52397550,22850,22850,22850,22850,0
20240318,161800,52397550,22850,22850,22850,22850,0
20240318,161700,52397550,22850,22850,22850,22850,0
20240318,161600,52397550,22850,22850,22850,22850,0
20240318,161500,52397550,22850,22850,22850,22850,0
20240318,161400,52397550,22850,22850,22850,22850,0
20240318,161300,52397550,22850,22850,22850,22850,0
20240318,161200,52397550,22850,22850,22850,22850,0
20240318,161100,52397550,22850,22850,22850,22850,0
20240318,161000,52397550,22850,22850,22850,22850,0
20240318,160900,52397550,22850,22850,22850,22850,0
20240318,160800,52397550,22850,22850,22850,22850,0
20240318,160700,52397550,22850,22850,22850,22850,0
20240318,160600,52397550,22850,22850,22850,22850,0
20240318,160500,52397550,22850,22850,22850,22850,0
20240318,160400,52397550,22850,22850,22850,22850,0
20240318,160300,52397550,22850,22850,22850,22850,0
20240318,160200,52397550,22850,22850,22850,22850,0
20240318,160100,52397550,22850,22850,22850,22850,0
20240318,160000,52397550,22850,22850,22850,22850,0
20240318,155900,52397550,22850,22850,22850,22850,0
20240318,155800,52397550,22850,22850,22850,22850,0
20240318,155700,52397550,22850,22850,22850,22850,0
20240318,155600,52397550,22850,22850,22850,22850,5
20240318,155500,52397550,22850,22850,22850,22850,0
20240318,155400,52397550,22850,22850,22850,22850,0
20240318,155300,52397550,22850,22850,22850,22850,0
20240318,155200,52397550,22850,22850,22850,22850,0
20240318,155100,52397550,22850,22850,22850,22850,0
20240318,155000,52397550,22850,22850,22850,22850,0
20240318,154900,52397550,22850,22850,22850,22850,0
20240318,154800,52397550,22850,22850,22850,22850,0
20240318,154700,52397550,22850,22850,22850,22850,0
20240318,154600,52397550,22850,22850,22850,22850,0
20240318,154500,52397550,22850,22850,22850,22850,0
20240318,154400,52397550,22850,22850,22850,22850,0
20240318,154300,52397550,22850,22850,22850,22850,0
20240318,154200,52397550,22850,22850,22850,22850,0
20240318,154100,52397550,22850,22850,22850,22850,0
20240318,154000,52397550,22850,22850,22850,22850,0
20240318,153900,52397550,22850,22850,22850,22850,0
20240318,153800,52397550,22850,22850,22850,22850,0
20240318,153700,52397550,22850,22850,22850,22850,0
20240318,153600,52397550,22850,22850,22850,22850,0
20240318,153500,52397550,22850,22850,22850,22850,0
20240318,153400,52397550,22850,22850,22850,22850,0
20240318,153300,52397550,22850,22850,22850,22850,0
20240318,153200,52397550,22850,22850,22850,22850,0
20240318,153100,52397550,22850,22850,22850,22850,0
20240318,153000,52397550,22850,22850,22850,22850,0
20240318,152900,52397550,22850,22850,22850,22850,0
20240318,152800,52397550,22850,22850,22850,22850,0
20240318,152700,52397550,22850,22850,22850,22850,0
20240318,152600,52397550,22850,22850,22850,22850,0
20240318,152500,52397550,22850,22850,22850,22850,0
20240318,152400,52397550,22850,22850,22850,22850,0
20240318,152300,52397550,22850,22850,22850,22850,0
20240318,152200,52397550,22850,22850,22850,22850,0
20240318,152100,52397550,22850,22850,22850,22850,0
20240318,152000,52397550,22850,22850,22850,22850,0
20240318,151900,52397550,22850,22850,22850,22850,0
20240318,151800,52397550,22850,22850,22850,22850,5
20240318,151700,52283300,22850,22850,22850,22850,0
20240318,151600,52283300,22850,22850,22850,22850,0
20240318,151500,52283300,22850,22850,22850,22850,1
20240318,151400,52260450,22800,22800,22800,22800,0
20240318,151300,52260450,22800,22800,22800,22800,0
20240318,151200,52260450,22800,22800,22800,22800,53
20240318,151100,51052050,22850,22850,22850,22850,0
20240318,151000,51052050,22850,22850,22850,22850,0
20240318,150900,51052050,22850,22850,22850,22850,0
20240318,150800,51052050,22850,22850,22850,22850,0
20240318,150700,51052050,22850,22850,22850,22850,0
20240318,150600,51052050,22850,22850,22850,22850,0
20240318,150500,51052050,22850,22850,22850,22850,0
20240318,150400,51052050,22850,22850,22850,22850,0
20240318,150300,51052050,22850,22850,22850,22850,117
20240318,150200,48378600,22850,22850,22850,22850,0
20240318,150100,48378600,22850,22850,22850,22850,78
20240318,150000,46596300,22850,22850,22850,22850,0
20240318,145900,46596300,22850,22850,22850,22850,5
20240318,145800,46482050,22850,22850,22850,22850,0
20240318,145700,46482050,22850,22850,22850,22850,0
20240318,145600,46482050,22850,22850,22850,22850,0
20240318,145500,46482050,22850,22850,22850,22850,0
20240318,145400,46482050,22850,22850,22850,22850,0
20240318,145300,46482050,22850,22850,22850,22850,0
20240318,145200,46482050,22850,22850,22850,22850,0
20240318,145100,46482050,22850,22850,22850,22850,0
20240318,145000,46482050,22850,22850,22850,22850,0
20240318,144900,46482050,22850,22850,22850,22850,0
20240318,144800,46482050,22850,22850,22850,22850,0
20240318,144700,46482050,22850,22850,22850,22850,0
20240318,144600,46482050,22850,22850,22850,22850,0
20240318,144500,46482050,22850,22850,22850,22850,0
20240318,144400,46482050,22850,22850,22850,22850,0
20240318,144300,46482050,22850,22850,22850,22850,0
20240318,144200,46482050,22850,22850,22850,22850,0
20240318,144100,46482050,22850,22850,22850,22850,0
20240318,144000,46482050,22850,22850,22850,22850,0
20240318,143900,46482050,22850,22850,22850,22850,0
20240318,143800,46482050,22850,22850,22850,22850,0
20240318,143700,46482050,22850,22850,22850,22850,0
20240318,143600,46482050,22850,22850,22850,22850,0
20240318,143500,46482050,22850,22850,22850,22850,0
20240318,143400,46482050,22850,22850,22850,22850,0
20240318,143300,46482050,22850,22850,22850,22850,0
20240318,143200,46482050,22850,22850,22850,22850,0
20240318,143100,46482050,22850,22850,22850,22850,0
20240318,143000,46482050,22850,22850,22850,22850,0
20240318,142900,46482050,22850,22850,22850,22850,0
20240318,142800,46482050,22850,22850,22850,22850,10
20240318,142700,46253550,22850,22850,22850,22850,0
20240318,142600,46253550,22850,22850,22850,22850,0
20240318,142500,46253550,22850,22850,22850,22850,0
20240318,142400,46253550,22850,22850,22850,22850,0
20240318,142300,46253550,22850,22850,22850,22850,0
20240318,142200,46253550,22850,22850,22850,22850,0
20240318,142100,46253550,22850,22850,22850,22850,0
20240318,142000,46253550,22850,22850,22850,22850,0
20240318,141900,46253550,22850,22850,22850,22850,0
20240318,141800,46253550,22850,22850,22850,22850,0
20240318,141700,46253550,22850,22850,22850,22850,0
20240318,141600,46253550,22850,22800,22850,22800,218
20240318,141500,41283100,22850,22850,22850,22850,0
20240318,141400,41283100,22850,22850,22850,22850,0
20240318,141300,41283100,22850,22850,22850,22850,0
20240318,141200,41283100,22850,22850,22850,22850,0
20240318,141100,41283100,22850,22850,22850,22850,0
20240318,141000,41283100,22850,22850,22850,22850,0
20240318,140900,41283100,22850,22850,22850,22850,0
20240318,140800,41283100,22850,22850,22850,22850,0
20240318,140700,41283100,22850,22850,22850,22850,0
20240318,140600,41283100,22850,22850,22850,22850,0
20240318,140500,41283100,22850,22850,22850,22850,0
20240318,140400,41283100,22850,22850,22850,22850,0
20240318,140300,41283100,22850,22850,22850,22850,0
20240318,140200,41283100,22850,22800,22850,22800,101
20240318,140100,38980250,22800,22800,22800,22800,0
20240318,140000,38980250,22800,22800,22800,22800,0
20240318,135900,38980250,22800,22800,22800,22800,0
20240318,135800,38980250,22800,22800,22800,22800,0
20240318,135700,38980250,22800,22800,22800,22800,0
20240318,135600,38980250,22800,22800,22800,22800,2
20240318,135500,38934650,22850,22850,22850,22850,0
20240318,135400,38934650,22850,22850,22850,22850,0
20240318,135300,38934650,22850,22850,22850,22850,0
20240318,135200,38934650,22850,22850,22850,22850,0
20240318,135100,38934650,22850,22850,22850,22850,0
20240318,135000,38934650,22850,22850,22850,22850,0
20240318,134900,38934650,22850,22850,22850,22850,0
20240318,134800,38934650,22850,22850,22850,22850,0
20240318,134700,38934650,22850,22850,22850,22850,0
20240318,134600,38934650,22850,22850,22850,22850,0
20240318,134500,38934650,22850,22850,22850,22850,0
20240318,134400,38934650,22850,22850,22850,22850,0
20240318,134300,38934650,22850,22850,22850,22850,0
20240318,134200,38934650,22850,22850,22850,22850,0
20240318,134100,38934650,22850,22850,22850,22850,0
20240318,134000,38934650,22850,22850,22850,22850,0
20240318,133900,38934650,22850,22850,22850,22850,0
20240318,133800,38934650,22850,22850,22850,22850,0
20240318,133700,38934650,22850,22850,22850,22850,0
20240318,133600,38934650,22850,22850,22850,22850,1
20240318,133500,38911800,22800,22800,22800,22800,240
20240318,133400,33439800,22850,22850,22850,22850,0
20240318,133300,33439800,22850,22850,22850,22850,0
20240318,133200,33439800,22850,22850,22850,22850,0
20240318,133100,33439800,22850,22850,22850,22850,0
20240318,133000,33439800,22850,22850,22850,22850,0
20240318,132900,33439800,22850,22850,22850,22850,1
20240318,132800,33416950,22800,22800,22800,22800,0
20240318,132700,33416950,22800,22800,22800,22800,0
20240318,132600,33416950,22800,22800,22800,22800,0
20240318,132500,33416950,22800,22800,22800,22800,0
20240318,132400,33416950,22800,22800,22800,22800,0
20240318,132300,33416950,22800,22800,22800,22800,0
20240318,132200,33416950,22800,22800,22800,22800,0
20240318,132100,33416950,22800,22800,22800,22800,0
20240318,132000,33416950,22800,22800,22800,22800,0
20240318,131900,33416950,22800,22800,22800,22800,0
20240318,131800,33416950,22800,22800,22800,22800,0
20240318,131700,33416950,22800,22800,22800,22800,0
20240318,131600,33416950,22800,22800,22800,22800,0
20240318,131500,33416950,22800,22800,22800,22800,0
20240318,131400,33416950,22800,22800,22800,22800,9
20240318,131300,33211750,22850,22850,22850,22850,0
20240318,131200,33211750,22850,22850,22850,22850,0
20240318,131100,33211750,22850,22850,22850,22850,0
20240318,131000,33211750,22850,22850,22850,22850,0
20240318,130900,33211750,22850,22850,22850,22850,0
20240318,130800,33211750,22850,22850,22850,22850,0
20240318,130700,33211750,22850,22850,22850,22850,0
20240318,130600,33211750,22850,22850,22850,22850,0
20240318,130500,33211750,22850,22850,22850,22850,0
20240318,130400,33211750,22850,22850,22850,22850,0
20240318,130300,33211750,22850,22850,22850,22850,0
20240318,130200,33211750,22850,22850,22850,22850,0
20240318,130100,33211750,22850,22850,22850,22850,0
20240318,130000,33211750,22850,22850,22850,22850,0
20240318,125900,33211750,22850,22850,22850,22850,0
20240318,125800,33211750,22850,22850,22850,22850,0
20240318,125700,33211750,22850,22850,22850,22850,0
20240318,125600,33211750,22850,22850,22850,22850,0
20240318,125500,33211750,22850,22850,22850,22850,0
20240318,125400,33211750,22850,22850,22850,22850,0
20240318,125300,33211750,22850,22850,22850,22850,0
20240318,125200,33211750,22850,22850,22850,22850,0
20240318,125100,33211750,22850,22850,22850,22850,0
20240318,125000,33211750,22850,22850,22850,22850,20
20240318,124900,32754750,22850,22850,22850,22850,0
20240318,124800,32754750,22850,22850,22850,22850,0
20240318,124700,32754750,22850,22850,22850,22850,0
20240318,124600,32754750,22850,22850,22850,22850,0
20240318,124500,32754750,22850,22850,22850,22850,0
20240318,124400,32754750,22850,22850,22850,22850,0
20240318,124300,32754750,22850,22850,22850,22850,0
20240318,124200,32754750,22850,22850,22850,22850,0
20240318,124100,32754750,22850,22850,22850,22850,0
20240318,124000,32754750,22850,22850,22850,22850,23
20240318,123900,32229200,22850,22850,22850,22850,0
20240318,123800,32229200,22850,22850,22850,22850,0
20240318,123700,32229200,22850,22850,22850,22850,0
20240318,123600,32229200,22850,22850,22850,22850,0
20240318,123500,32229200,22850,22850,22850,22850,0
20240318,123400,32229200,22850,22850,22850,22850,0
20240318,123300,32229200,22850,22850,22850,22850,0
20240318,123200,32229200,22850,22850,22850,22850,0
20240318,123100,32229200,22850,22850,22850,22850,0
20240318,123000,32229200,22850,22850,22850,22850,0
20240318,122900,32229200,22850,22850,22850,22850,0
20240318,122800,32229200,22850,22850,22850,22850,0
20240318,122700,32229200,22850,22850,22850,22850,0
20240318,122600,32229200,22850,22850,22850,22850,0
20240318,122500,32229200,22850,22850,22850,22850,0
20240318,122400,32229200,22850,22850,22850,22850,0
20240318,122300,32229200,22850,22850,22850,22850,0
20240318,122200,32229200,22850,22850,22850,22850,0
20240318,122100,32229200,22850,22850,22850,22850,0
20240318,122000,32229200,22850,22850,22850,22850,0
20240318,121900,32229200,22850,22850,22850,22850,0
20240318,121800,32229200,22850,22850,22850,22850,0
20240318,121700,32229200,22850,22850,22850,22850,0
20240318,121600,32229200,22850,22850,22850,22850,0
20240318,121500,32229200,22850,22850,22850,22850,0
20240318,121400,32229200,22850,22850,22850,22850,0
20240318,121300,32229200,22850,22850,22850,22850,0
20240318,121200,32229200,22850,22850,22850,22850,0
20240318,121100,32229200,22850,22850,22850,22850,0
20240318,121000,32229200,22850,22850,22850,22850,0
20240318,120900,32229200,22850,22850,22850,22850,0
20240318,120800,32229200,22850,22850,22850,22850,0
20240318,120700,32229200,22850,22850,22850,22850,0
20240318,120600,32229200,22850,22850,22850,22850,0
20240318,120500,32229200,22850,22850,22850,22850,0
20240318,120400,32229200,22850,22850,22850,22850,0
20240318,120300,32229200,22850,22850,22850,22850,0
20240318,120200,32229200,22850,22850,22850,22850,0
20240318,120100,32229200,22850,22850,22850,22850,0
20240318,120000,32229200,22850,22850,22850,22850,0
20240318,115900,32229200,22850,22850,22850,22850,0
20240318,115800,32229200,22850,22850,22850,22850,0
20240318,115700,32229200,22850,22850,22850,22850,0
20240318,115600,32229200,22850,22850,22850,22850,0
20240318,115500,32229200,22850,22850,22850,22850,0
20240318,115400,32229200,22850,22850,22850,22850,0
20240318,115300,32229200,22850,22850,22850,22850,0
20240318,115200,32229200,22850,22850,22850,22850,0
20240318,115100,32229200,22850,22850,22850,22850,0
20240318,115000,32229200,22850,22850,22850,22850,0
20240318,114900,32229200,22850,22850,22850,22850,1
20240318,114800,32206350,22850,22850,22850,22850,0
20240318,114700,32206350,22850,22850,22850,22850,0
20240318,114600,32206350,22850,22850,22850,22850,0
20240318,114500,32206350,22850,22850,22850,22850,0
20240318,114400,32206350,22850,22850,22850,22850,0
20240318,114300,32206350,22850,22850,22850,22850,0
20240318,114200,32206350,22850,22850,22850,22850,0
20240318,114100,32206350,22850,22850,22850,22850,0
20240318,114000,32206350,22850,22850,22850,22850,0
20240318,113900,32206350,22850,22850,22850,22850,0
20240318,113800,32206350,22850,22850,22850,22850,0
20240318,113700,32206350,22850,22850,22850,22850,0
20240318,113600,32206350,22850,22850,22850,22850,0
20240318,113500,32206350,22850,22850,22850,22850,0
20240318,113400,32206350,22850,22850,22850,22850,0
20240318,113300,32206350,22850,22850,22850,22850,0
20240318,113200,32206350,22850,22850,22850,22850,0
20240318,113100,32206350,22850,22850,22850,22850,0
20240318,113000,32206350,22850,22850,22850,22850,0
20240318,112900,32206350,22850,22850,22850,22850,0
20240318,112800,32206350,22850,22850,22850,22850,0
20240318,112700,32206350,22850,22850,22850,22850,4
20240318,112600,32114950,22850,22850,22850,22850,20
20240318,112500,31657950,22850,22850,22850,22850,0
20240318,112400,31657950,22850,22850,22850,22850,0
20240318,112300,31657950,22850,22850,22850,22850,0
20240318,112200,31657950,22850,22850,22850,22850,0
20240318,112100,31657950,22850,22850,22850,22850,0
20240318,112000,31657950,22850,22850,22850,22850,0
20240318,111900,31657950,22850,22850,22850,22850,0
20240318,111800,31657950,22850,22850,22850,22850,0
20240318,111700,31657950,22850,22850,22850,22850,0
20240318,111600,31657950,22850,22850,22850,22850,0
20240318,111500,31657950,22850,22850,22850,22850,1
20240318,111400,31635100,22800,22800,22800,22800,48
20240318,111300,30540700,22800,22800,22800,22800,0
20240318,111200,30540700,22800,22800,22800,22800,1
20240318,111100,30517900,22800,22800,22800,22800,0
20240318,111000,30517900,22800,22800,22800,22800,0
20240318,110900,30517900,22800,22800,22800,22800,0
20240318,110800,30517900,22800,22800,22800,22800,0
20240318,110700,30517900,22800,22800,22800,22800,0
20240318,110600,30517900,22800,22800,22800,22800,0
20240318,110500,30517900,22800,22800,22800,22800,0
20240318,110400,30517900,22800,22800,22800,22800,0
20240318,110300,30517900,22800,22800,22800,22800,1
20240318,110200,30495100,22700,22700,22700,22700,0
20240318,110100,30495100,22700,22700,22700,22700,0
20240318,110000,30495100,22700,22800,22800,22700,50
20240318,105900,29357400,22850,22850,22850,22850,0
20240318,105800,29357400,22850,22850,22850,22850,17
20240318,105700,28968950,22900,22900,22900,22900,0
20240318,105600,28968950,22900,22900,22900,22900,0
20240318,105500,28968950,22900,22900,22900,22900,0
20240318,105400,28968950,22900,22900,22900,22900,0
20240318,105300,28968950,22900,22900,22900,22900,0
20240318,105200,28968950,22900,22900,22900,22900,0
20240318,105100,28968950,22900,22900,22900,22900,0
20240318,105000,28968950,22900,22900,22900,22900,0
20240318,104900,28968950,22900,22900,22900,22900,0
20240318,104800,28968950,22900,22900,22900,22900,1
20240318,104700,28946050,22850,22850,22850,22850,0
20240318,104600,28946050,22850,22850,22850,22850,50
20240318,104500,27803550,22900,22900,22900,22900,0
20240318,104400,27803550,22900,22900,22900,22900,0
20240318,104300,27803550,22900,22900,22900,22900,0
20240318,104200,27803550,22900,22900,22900,22900,0
20240318,104100,27803550,22900,22900,22900,22900,0
20240318,104000,27803550,22900,22900,22900,22900,0
20240318,103900,27803550,22900,22900,22900,22900,3
20240318,103800,27734850,22900,22900,22900,22900,0
20240318,103700,27734850,22900,22900,22900,22900,0
20240318,103600,27734850,22900,22900,22900,22900,0
20240318,103500,27734850,22900,22900,22900,22900,0
20240318,103400,27734850,22900,22900,22900,22900,0
20240318,103300,27734850,22900,22900,22900,22900,0
20240318,103200,27734850,22900,22900,22900,22900,0
20240318,103100,27734850,22900,22900,22900,22900,0
20240318,103000,27734850,22900,22900,22900,22900,0
20240318,102900,27734850,22900,22900,22900,22900,0
20240318,102800,27734850,22900,22900,22900,22900,0
20240318,102700,27734850,22900,22900,22900,22900,17
20240318,102600,27345550,22900,22900,22900,22900,0
20240318,102500,27345550,22900,22900,22900,22900,0
20240318,102400,27345550,22900,22900,22900,22900,0
20240318,102300,27345550,22900,22900,22900,22900,100
20240318,102200,25055550,22900,22900,22900,22900,1
20240318,102100,25032650,22850,22850,22850,22850,0
20240318,102000,25032650,22850,22850,22850,22850,0
20240318,101900,25032650,22850,22850,22850,22850,0
20240318,101800,25032650,22850,22850,22850,22850,0
20240318,101700,25032650,22850,22850,22850,22850,0
20240318,101600,25032650,22850,22850,22850,22850,0
20240318,101500,25032650,22850,22900,22900,22850,56
20240318,101400,23753000,22850,22850,22850,22850,100
20240318,101300,21468000,22850,22850,22850,22850,148
20240318,101200,18086200,22850,22850,22850,22850,0
20240318,101100,18086200,22850,22850,22850,22850,0
20240318,101000,18086200,22850,22850,22850,22850,0
20240318,100900,18086200,22850,22850,22850,22850,0
20240318,100800,18086200,22850,22850,22850,22850,0
20240318,100700,18086200,22850,22850,22850,22850,0
20240318,100600,18086200,22850,22850,22850,22850,0
20240318,100500,18086200,22850,22850,22850,22850,2
20240318,100400,18040500,22900,22900,22900,22900,0
20240318,100300,18040500,22900,22900,22900,22900,0
20240318,100200,18040500,22900,22900,22900,22900,0
20240318,100100,18040500,22900,22900,22900,22900,0
20240318,100000,18040500,22900,22900,22900,22900,0
20240318,095900,18040500,22900,22900,22900,22900,0
20240318,095800,18040500,22900,22900,22900,22900,0
20240318,095700,18040500,22900,22900,22900,22900,0
20240318,095600,18040500,22900,22900,22900,22900,0
20240318,095500,18040500,22900,22900,22900,22900,0
20240318,095400,18040500,22900,22900,22900,22900,0
20240318,095300,18040500,22900,22900,22900,22900,0
20240318,095200,18040500,22900,22900,22900,22900,0
20240318,095100,18040500,22900,22900,22900,22900,0
20240318,095000,18040500,22900,22900,22900,22900,0
20240318,094900,18040500,22900,22900,22900,22900,0
20240318,094800,18040500,22900,22900,22900,22900,0
20240318,094700,18040500,22900,22900,22900,22900,0
20240318,094600,18040500,22900,22900,22900,22900,0
20240318,094500,18040500,22900,22900,22900,22900,0
20240318,094400,18040500,22900,22900,22900,22900,0
20240318,094300,18040500,22900,22900,22900,22900,30
20240318,094200,17353500,23000,23000,23000,23000,0
20240318,094100,17353500,23000,23000,23000,23000,0
20240318,094000,17353500,23000,23000,23000,23000,0
20240318,093900,17353500,23000,23000,23000,23000,0
20240318,093800,17353500,23000,23000,23000,23000,0
20240318,093700,17353500,23000,23000,23000,23000,0
20240318,093600,17353500,23000,23000,23000,23000,0
20240318,093500,17353500,23000,23000,23000,23000,0
20240318,093400,17353500,23000,23000,23000,23000,0
20240318,093300,17353500,23000,23000,23000,23000,0
20240318,093200,17353500,23000,23000,23000,23000,0
20240318,093100,17353500,23000,23000,23000,23000,10
20240318,093000,17123500,23000,23000,23000,23000,0
20240318,092900,17123500,23000,23000,23000,23000,50
20240318,092800,15973500,23000,23000,23000,23000,20
20240318,092700,15513500,23000,23000,23000,23000,0
20240318,092600,15513500,23000,23000,23000,23000,0
20240318,092500,15513500,23000,23000,23000,23000,0
20240318,092400,15513500,23000,22950,23000,22950,181
20240318,092300,11352000,23000,23000,23000,23000,0
20240318,092200,11352000,23000,23000,23000,23000,0
20240318,092100,11352000,23000,23000,23000,23000,0
20240318,092000,11352000,23000,23000,23000,23000,0
20240318,091900,11352000,23000,23000,23000,23000,0
20240318,091800,11352000,23000,23000,23000,23000,0
20240318,091700,11352000,23000,23000,23000,23000,0
20240318,091600,11352000,23000,23000,23000,23000,0
20240318,091500,11352000,23000,23000,23000,23000,0
20240318,091400,11352000,23000,23000,23000,23000,0
20240318,091300,11352000,23000,23000,23000,23000,0
20240318,091200,11352000,23000,23000,23000,23000,0
20240318,091100,11352000,23000,23000,23000,23000,0
20240318,091000,11352000,23000,23000,23000,23000,0
20240318,090900,11352000,23000,23000,23000,23000,0
20240318,090800,11352000,23000,23000,23000,23000,8
20240318,090700,11168000,23000,23000,23000,23000,0
20240318,090600,11168000,23000,23000,23000,23000,355
20240318,090500,3003000,23100,23100,23100,23100,0
20240318,090400,3003000,23100,23100,23100,23100,0
20240318,090300,3003000,23100,23100,23100,23100,0
20240318,090200,3003000,23100,23100,23100,23100,0
20240318,090100,3003000,23100,23100,23100,23100,0
20240318,090000,3003000,23100,23100,23100,23100,130