stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,57738730,9010,9010,9010,9010,130
20240318,192800,57738730,9010,9010,9010,9010,0
20240318,192700,57738730,9010,9010,9010,9010,0
20240318,192600,57738730,9010,9010,9010,9010,0
20240318,192500,57738730,9010,9010,9010,9010,0
20240318,192400,57738730,9010,9010,9010,9010,0
20240318,192300,57738730,9010,9010,9010,9010,0
20240318,192200,57738730,9010,9010,9010,9010,0
20240318,192100,57738730,9010,9010,9010,9010,0
20240318,192000,57738730,9010,9010,9010,9010,0
20240318,191900,57738730,9010,9010,9010,9010,0
20240318,191800,57738730,9010,9010,9010,9010,0
20240318,191700,57738730,9010,9010,9010,9010,0
20240318,191600,57738730,9010,9010,9010,9010,0
20240318,191500,57738730,9010,9010,9010,9010,0
20240318,191400,57738730,9010,9010,9010,9010,0
20240318,191300,57738730,9010,9010,9010,9010,0
20240318,191200,57738730,9010,9010,9010,9010,0
20240318,191100,57738730,9010,9010,9010,9010,0
20240318,191000,57738730,9010,9010,9010,9010,0
20240318,190900,57738730,9010,9010,9010,9010,0
20240318,190800,57738730,9010,9010,9010,9010,0
20240318,190700,57738730,9010,9010,9010,9010,0
20240318,190600,57738730,9010,9010,9010,9010,0
20240318,190500,57738730,9010,9010,9010,9010,0
20240318,190400,57738730,9010,9010,9010,9010,0
20240318,190300,57738730,9010,9010,9010,9010,0
20240318,190200,57738730,9010,9010,9010,9010,0
20240318,190100,57738730,9010,9010,9010,9010,0
20240318,190000,57738730,9010,9010,9010,9010,0
20240318,185900,57738730,9010,9010,9010,9010,130
20240318,185800,57738730,9010,9010,9010,9010,0
20240318,185700,57738730,9010,9010,9010,9010,0
20240318,185600,57738730,9010,9010,9010,9010,0
20240318,185500,57738730,9010,9010,9010,9010,0
20240318,185400,57738730,9010,9010,9010,9010,0
20240318,185300,57738730,9010,9010,9010,9010,0
20240318,185200,57738730,9010,9010,9010,9010,0
20240318,185100,57738730,9010,9010,9010,9010,0
20240318,185000,57738730,9010,9010,9010,9010,0
20240318,184900,57738730,9010,9010,9010,9010,0
20240318,184800,57738730,9010,9010,9010,9010,0
20240318,184700,57738730,9010,9010,9010,9010,0
20240318,184600,57738730,9010,9010,9010,9010,0
20240318,184500,57738730,9010,9010,9010,9010,0
20240318,184400,57738730,9010,9010,9010,9010,0
20240318,184300,57738730,9010,9010,9010,9010,0
20240318,184200,57738730,9010,9010,9010,9010,0
20240318,184100,57738730,9010,9010,9010,9010,0
20240318,184000,57738730,9010,9010,9010,9010,0
20240318,183900,57738730,9010,9010,9010,9010,0
20240318,183800,57738730,9010,9010,9010,9010,0
20240318,183700,57738730,9010,9010,9010,9010,0
20240318,183600,57738730,9010,9010,9010,9010,0
20240318,183500,57738730,9010,9010,9010,9010,0
20240318,183400,57738730,9010,9010,9010,9010,0
20240318,183300,57738730,9010,9010,9010,9010,0
20240318,183200,57738730,9010,9010,9010,9010,0
20240318,183100,57738730,9010,9010,9010,9010,0
20240318,183000,57738730,9010,9010,9010,9010,0
20240318,182900,57738730,9010,9010,9010,9010,130
20240318,182800,57738730,9010,9010,9010,9010,0
20240318,182700,57738730,9010,9010,9010,9010,0
20240318,182600,57738730,9010,9010,9010,9010,0
20240318,182500,57738730,9010,9010,9010,9010,0
20240318,182400,57738730,9010,9010,9010,9010,0
20240318,182300,57738730,9010,9010,9010,9010,0
20240318,182200,57738730,9010,9010,9010,9010,0
20240318,182100,57738730,9010,9010,9010,9010,0
20240318,182000,57738730,9010,9010,9010,9010,0
20240318,181900,57738730,9010,9010,9010,9010,0
20240318,181800,57738730,9010,9010,9010,9010,0
20240318,181700,57738730,9010,9010,9010,9010,0
20240318,181600,57738730,9010,9010,9010,9010,0
20240318,181500,57738730,9010,9010,9010,9010,0
20240318,181400,57738730,9010,9010,9010,9010,0
20240318,181300,57738730,9010,9010,9010,9010,0
20240318,181200,57738730,9010,9010,9010,9010,0
20240318,181100,57738730,9010,9010,9010,9010,0
20240318,181000,57738730,9010,9010,9010,9010,0
20240318,180900,57738730,9010,9010,9010,9010,0
20240318,180800,57738730,9010,9010,9010,9010,0
20240318,180700,57738730,9010,9010,9010,9010,0
20240318,180600,57738730,9010,9010,9010,9010,0
20240318,180500,57738730,9010,9010,9010,9010,0
20240318,180400,57738730,9010,9010,9010,9010,0
20240318,180300,57738730,9010,9010,9010,9010,0
20240318,180200,57738730,9010,9010,9010,9010,0
20240318,180100,57738730,9010,9010,9010,9010,0
20240318,180000,57738730,9010,9010,9010,9010,0
20240318,175900,57738730,9010,9010,9010,9010,130
20240318,175800,57738730,9010,9010,9010,9010,0
20240318,175700,57738730,9010,9010,9010,9010,0
20240318,175600,57738730,9010,9010,9010,9010,0
20240318,175500,57738730,9010,9010,9010,9010,0
20240318,175400,57738730,9010,9010,9010,9010,0
20240318,175300,57738730,9010,9010,9010,9010,0
20240318,175200,57738730,9010,9010,9010,9010,0
20240318,175100,57738730,9010,9010,9010,9010,0
20240318,175000,57738730,9010,9010,9010,9010,0
20240318,174900,57738730,9010,9010,9010,9010,0
20240318,174800,57738730,9010,9010,9010,9010,0
20240318,174700,57738730,9010,9010,9010,9010,0
20240318,174600,57738730,9010,9010,9010,9010,0
20240318,174500,57738730,9010,9010,9010,9010,0
20240318,174400,57738730,9010,9010,9010,9010,0
20240318,174300,57738730,9010,9010,9010,9010,0
20240318,174200,57738730,9010,9010,9010,9010,0
20240318,174100,57738730,9010,9010,9010,9010,0
20240318,174000,57738730,9010,9010,9010,9010,0
20240318,173900,57738730,9010,9010,9010,9010,0
20240318,173800,57738730,9010,9010,9010,9010,0
20240318,173700,57738730,9010,9010,9010,9010,0
20240318,173600,57738730,9010,9010,9010,9010,0
20240318,173500,57738730,9010,9010,9010,9010,0
20240318,173400,57738730,9010,9010,9010,9010,0
20240318,173300,57738730,9010,9010,9010,9010,0
20240318,173200,57738730,9010,9010,9010,9010,0
20240318,173100,57738730,9010,9010,9010,9010,0
20240318,173000,57738730,9010,9010,9010,9010,0
20240318,172900,57738730,9010,9010,9010,9010,130
20240318,172800,57738730,9010,9010,9010,9010,0
20240318,172700,57738730,9010,9010,9010,9010,0
20240318,172600,57738730,9010,9010,9010,9010,0
20240318,172500,57738730,9010,9010,9010,9010,0
20240318,172400,57738730,9010,9010,9010,9010,0
20240318,172300,57738730,9010,9010,9010,9010,0
20240318,172200,57738730,9010,9010,9010,9010,0
20240318,172100,57738730,9010,9010,9010,9010,0
20240318,172000,57738730,9010,9010,9010,9010,0
20240318,171900,57738730,9010,9010,9010,9010,0
20240318,171800,57738730,9010,9010,9010,9010,0
20240318,171700,57738730,9010,9010,9010,9010,0
20240318,171600,57738730,9010,9010,9010,9010,0
20240318,171500,57738730,9010,9010,9010,9010,0
20240318,171400,57738730,9010,9010,9010,9010,0
20240318,171300,57738730,9010,9010,9010,9010,0
20240318,171200,57738730,9010,9010,9010,9010,0
20240318,171100,57738730,9010,9010,9010,9010,0
20240318,171000,57738730,9010,9010,9010,9010,0
20240318,170900,57738730,9010,9010,9010,9010,0
20240318,170800,57738730,9010,9010,9010,9010,0
20240318,170700,57738730,9010,9010,9010,9010,0
20240318,170600,57738730,9010,9010,9010,9010,0
20240318,170500,57738730,9010,9010,9010,9010,0
20240318,170400,57738730,9010,9010,9010,9010,0
20240318,170300,57738730,9010,9010,9010,9010,0
20240318,170200,57738730,9010,9010,9010,9010,0
20240318,170100,57738730,9010,9010,9010,9010,0
20240318,170000,57738730,9010,9010,9010,9010,0
20240318,165900,57738730,9010,9010,9010,9010,130
20240318,165800,57738730,9010,9010,9010,9010,0
20240318,165700,57738730,9010,9010,9010,9010,0
20240318,165600,57738730,9010,9010,9010,9010,0
20240318,165500,57738730,9010,9010,9010,9010,0
20240318,165400,57738730,9010,9010,9010,9010,0
20240318,165300,57738730,9010,9010,9010,9010,0
20240318,165200,57738730,9010,9010,9010,9010,0
20240318,165100,57738730,9010,9010,9010,9010,0
20240318,165000,57738730,9010,9010,9010,9010,0
20240318,164900,57738730,9010,9010,9010,9010,0
20240318,164800,57738730,9010,9010,9010,9010,0
20240318,164700,57738730,9010,9010,9010,9010,0
20240318,164600,57738730,9010,9010,9010,9010,0
20240318,164500,57738730,9010,9010,9010,9010,0
20240318,164400,57738730,9010,9010,9010,9010,0
20240318,164300,57738730,9010,9010,9010,9010,0
20240318,164200,57738730,9010,9010,9010,9010,0
20240318,164100,57738730,9010,9010,9010,9010,0
20240318,164000,57738730,9010,9010,9010,9010,0
20240318,163900,57738730,9010,9010,9010,9010,0
20240318,163800,57738730,9010,9010,9010,9010,0
20240318,163700,57738730,9010,9010,9010,9010,0
20240318,163600,57738730,9010,9010,9010,9010,0
20240318,163500,57738730,9010,9010,9010,9010,0
20240318,163400,57738730,9010,9010,9010,9010,0
20240318,163300,57738730,9010,9010,9010,9010,0
20240318,163200,57738730,9010,9010,9010,9010,0
20240318,163100,57738730,9010,9010,9010,9010,0
20240318,163000,57738730,9010,9010,9010,9010,0
20240318,162900,57738730,9010,9010,9010,9010,130
20240318,162800,57738730,9010,9010,9010,9010,0
20240318,162700,57738730,9010,9010,9010,9010,0
20240318,162600,57738730,9010,9010,9010,9010,0
20240318,162500,57738730,9010,9010,9010,9010,0
20240318,162400,57738730,9010,9010,9010,9010,0
20240318,162300,57738730,9010,9010,9010,9010,0
20240318,162200,57738730,9010,9010,9010,9010,0
20240318,162100,57738730,9010,9010,9010,9010,0
20240318,162000,57738730,9010,9010,9010,9010,0
20240318,161900,57738730,9010,9010,9010,9010,0
20240318,161800,57738730,9010,9010,9010,9010,0
20240318,161700,57738730,9010,9010,9010,9010,0
20240318,161600,57738730,9010,9010,9010,9010,0
20240318,161500,57738730,9010,9010,9010,9010,0
20240318,161400,57738730,9010,9010,9010,9010,0
20240318,161300,57738730,9010,9010,9010,9010,0
20240318,161200,57738730,9010,9010,9010,9010,0
20240318,161100,57738730,9010,9010,9010,9010,0
20240318,161000,57738730,9010,9010,9010,9010,0
20240318,160900,57738730,9010,9010,9010,9010,0
20240318,160800,57738730,9010,9010,9010,9010,0
20240318,160700,57738730,9010,9010,9010,9010,0
20240318,160600,57738730,9010,9010,9010,9010,0
20240318,160500,57738730,9010,9010,9010,9010,0
20240318,160400,57738730,9010,9010,9010,9010,0
20240318,160300,57738730,9010,9010,9010,9010,0
20240318,160200,57738730,9010,9010,9010,9010,0
20240318,160100,57738730,9010,9010,9010,9010,0
20240318,160000,57738730,9010,9010,9010,9010,0
20240318,155900,57738730,9010,9010,9010,9010,130
20240318,155800,57738730,9010,9010,9010,9010,0
20240318,155700,57738730,9010,9010,9010,9010,0
20240318,155600,57738730,9010,9010,9010,9010,0
20240318,155500,57738730,9010,9010,9010,9010,0
20240318,155400,57738730,9010,9010,9010,9010,0
20240318,155300,57738730,9010,9010,9010,9010,0
20240318,155200,57738730,9010,9010,9010,9010,0
20240318,155100,57738730,9010,9010,9010,9010,0
20240318,155000,57738730,9010,9010,9010,9010,0
20240318,154900,57738730,9010,9010,9010,9010,0
20240318,154800,57738730,9010,9010,9010,9010,0
20240318,154700,57738730,9010,9010,9010,9010,0
20240318,154600,57738730,9010,9010,9010,9010,0
20240318,154500,57738730,9010,9010,9010,9010,0
20240318,154400,57738730,9010,9010,9010,9010,0
20240318,154300,57738730,9010,9010,9010,9010,0
20240318,154200,57738730,9010,9010,9010,9010,0
20240318,154100,57738730,9010,9010,9010,9010,0
20240318,154000,57738730,9010,9010,9010,9010,0
20240318,153900,57738730,9010,9010,9010,9010,0
20240318,153800,57738730,9010,9010,9010,9010,0
20240318,153700,57738730,9010,9010,9010,9010,0
20240318,153600,57738730,9010,9010,9010,9010,0
20240318,153500,57738730,9010,9010,9010,9010,0
20240318,153400,57738730,9010,9010,9010,9010,0
20240318,153300,57738730,9010,9010,9010,9010,0
20240318,153200,57738730,9010,9010,9010,9010,0
20240318,153100,57738730,9010,9010,9010,9010,0
20240318,153000,57738730,9010,9010,9010,9010,130
20240318,152900,56567430,9000,9000,9000,9000,0
20240318,152800,56567430,9000,9000,9000,9000,0
20240318,152700,56567430,9000,9000,9000,9000,0
20240318,152600,56567430,9000,9000,9000,9000,0
20240318,152500,56567430,9000,9000,9000,9000,0
20240318,152400,56567430,9000,9000,9000,9000,0
20240318,152300,56567430,9000,9000,9000,9000,0
20240318,152200,56567430,9000,9000,9000,9000,0
20240318,152100,56567430,9000,9000,9000,9000,0
20240318,152000,56567430,9000,9000,9000,9000,0
20240318,151900,56567430,9000,9000,9000,9000,0
20240318,151800,56567430,9000,9000,9000,9000,0
20240318,151700,56567430,9000,9000,9000,9000,0
20240318,151600,56567430,9000,9000,9000,9000,0
20240318,151500,56567430,9000,9000,9000,9000,0
20240318,151400,56567430,9000,9000,9000,9000,0
20240318,151300,56567430,9000,9000,9000,9000,0
20240318,151200,56567430,9000,9000,9000,9000,0
20240318,151100,56567430,9000,8980,9000,8980,9
20240318,151000,56486590,8980,8980,8980,8980,4
20240318,150900,56450670,8980,8980,8980,8980,200
20240318,150800,54654670,8980,8980,8980,8980,22
20240318,150700,54457110,8980,8950,8980,8950,579
20240318,150600,49261980,8940,8940,8940,8940,0
20240318,150500,49261980,8940,8940,8940,8940,0
20240318,150400,49261980,8940,8940,8940,8940,0
20240318,150300,49261980,8940,8940,8940,8940,0
20240318,150200,49261980,8940,8940,8940,8940,0
20240318,150100,49261980,8940,8940,8940,8940,0
20240318,150000,49261980,8940,8940,8940,8940,0
20240318,145900,49261980,8940,8940,8940,8940,1
20240318,145800,49253040,8940,8940,8940,8940,0
20240318,145700,49253040,8940,8940,8940,8940,0
20240318,145600,49253040,8940,8940,8940,8940,1
20240318,145500,49244100,8940,8940,8940,8940,1
20240318,145400,49235160,8950,8950,8950,8950,0
20240318,145300,49235160,8950,8950,8950,8950,10
20240318,145200,49145660,8950,8950,8950,8950,0
20240318,145100,49145660,8950,8950,8950,8950,0
20240318,145000,49145660,8950,8950,8950,8950,0
20240318,144900,49145660,8950,8950,8950,8950,0
20240318,144800,49145660,8950,8940,8950,8940,3
20240318,144700,49118820,8950,8930,8950,8930,2
20240318,144600,49100940,8930,8930,8930,8930,22
20240318,144500,48904480,8870,8910,8910,8870,270
20240318,144400,46506580,8850,8850,8850,8850,0
20240318,144300,46506580,8850,8850,8850,8850,0
20240318,144200,46506580,8850,8960,8960,8850,1974
20240318,144100,28929990,8970,8970,8970,8970,0
20240318,144000,28929990,8970,8970,8970,8970,0
20240318,143900,28929990,8970,8970,8970,8970,0
20240318,143800,28929990,8970,8970,8970,8970,0
20240318,143700,28929990,8970,8970,8970,8970,1
20240318,143600,28921020,8970,8970,8970,8970,0
20240318,143500,28921020,8970,8970,8970,8970,0
20240318,143400,28921020,8970,8970,8970,8970,0
20240318,143300,28921020,8970,8970,8970,8970,0
20240318,143200,28921020,8970,8970,8970,8970,0
20240318,143100,28921020,8970,8970,8970,8970,0
20240318,143000,28921020,8970,8970,8970,8970,0
20240318,142900,28921020,8970,8970,8970,8970,0
20240318,142800,28921020,8970,8970,8970,8970,0
20240318,142700,28921020,8970,8970,8970,8970,0
20240318,142600,28921020,8970,8970,8970,8970,0
20240318,142500,28921020,8970,8970,8970,8970,0
20240318,142400,28921020,8970,8970,8970,8970,0
20240318,142300,28921020,8970,8970,8970,8970,0
20240318,142200,28921020,8970,8970,8970,8970,0
20240318,142100,28921020,8970,8970,8970,8970,0
20240318,142000,28921020,8970,8970,8970,8970,0
20240318,141900,28921020,8970,8970,8970,8970,0
20240318,141800,28921020,8970,8970,8970,8970,0
20240318,141700,28921020,8970,8970,8970,8970,33
20240318,141600,28625010,8970,8970,8970,8970,0
20240318,141500,28625010,8970,8970,8970,8970,1
20240318,141400,28616040,8960,8960,8960,8960,0
20240318,141300,28616040,8960,8960,8960,8960,0
20240318,141200,28616040,8960,8960,8960,8960,0
20240318,141100,28616040,8960,8960,8960,8960,1
20240318,141000,28607080,8960,8970,8970,8960,151
20240318,140900,27254110,8970,8970,8970,8970,0
20240318,140800,27254110,8970,8970,8970,8970,0
20240318,140700,27254110,8970,8970,8970,8970,0
20240318,140600,27254110,8970,8970,8970,8970,2
20240318,140500,27236170,8970,8970,8970,8970,0
20240318,140400,27236170,8970,8970,8970,8970,0
20240318,140300,27236170,8970,8970,8970,8970,0
20240318,140200,27236170,8970,8970,8970,8970,0
20240318,140100,27236170,8970,8970,8970,8970,0
20240318,140000,27236170,8970,8970,8970,8970,0
20240318,135900,27236170,8970,8970,8970,8970,0
20240318,135800,27236170,8970,8970,8970,8970,0
20240318,135700,27236170,8970,8970,8970,8970,0
20240318,135600,27236170,8970,8970,8970,8970,0
20240318,135500,27236170,8970,8970,8970,8970,0
20240318,135400,27236170,8970,8970,8970,8970,0
20240318,135300,27236170,8970,8970,8970,8970,0
20240318,135200,27236170,8970,8970,8970,8970,0
20240318,135100,27236170,8970,8970,8970,8970,0
20240318,135000,27236170,8970,8970,8970,8970,0
20240318,134900,27236170,8970,8970,8970,8970,0
20240318,134800,27236170,8970,8970,8970,8970,0
20240318,134700,27236170,8970,8970,8970,8970,6
20240318,134600,27182350,8970,8970,8970,8970,0
20240318,134500,27182350,8970,8970,8970,8970,0
20240318,134400,27182350,8970,8970,8970,8970,0
20240318,134300,27182350,8970,8970,8970,8970,0
20240318,134200,27182350,8970,8970,8970,8970,0
20240318,134100,27182350,8970,8970,8970,8970,0
20240318,134000,27182350,8970,8970,8970,8970,0
20240318,133900,27182350,8970,8970,8970,8970,0
20240318,133800,27182350,8970,8970,8970,8970,0
20240318,133700,27182350,8970,8970,8970,8970,0
20240318,133600,27182350,8970,8970,8970,8970,0
20240318,133500,27182350,8970,8970,8970,8970,5
20240318,133400,27137500,8980,8980,8980,8980,0
20240318,133300,27137500,8980,8980,8980,8980,0
20240318,133200,27137500,8980,8980,8980,8980,0
20240318,133100,27137500,8980,8980,8980,8980,0
20240318,133000,27137500,8980,8980,8980,8980,0
20240318,132900,27137500,8980,8980,8980,8980,0
20240318,132800,27137500,8980,8980,8980,8980,0
20240318,132700,27137500,8980,8980,8980,8980,0
20240318,132600,27137500,8980,8980,8980,8980,0
20240318,132500,27137500,8980,8980,8980,8980,0
20240318,132400,27137500,8980,8980,8980,8980,0
20240318,132300,27137500,8980,8980,8980,8980,0
20240318,132200,27137500,8980,8980,8980,8980,0
20240318,132100,27137500,8980,8980,8980,8980,0
20240318,132000,27137500,8980,8980,8980,8980,0
20240318,131900,27137500,8980,8980,8980,8980,0
20240318,131800,27137500,8980,8980,8980,8980,0
20240318,131700,27137500,8980,8980,8980,8980,0
20240318,131600,27137500,8980,8980,8980,8980,0
20240318,131500,27137500,8980,8980,8980,8980,0
20240318,131400,27137500,8980,8980,8980,8980,0
20240318,131300,27137500,8980,8980,8980,8980,0
20240318,131200,27137500,8980,8980,8980,8980,0
20240318,131100,27137500,8980,8980,8980,8980,0
20240318,131000,27137500,8980,8980,8980,8980,0
20240318,130900,27137500,8980,8980,8980,8980,0
20240318,130800,27137500,8980,8980,8980,8980,0
20240318,130700,27137500,8980,8980,8980,8980,0
20240318,130600,27137500,8980,8980,8980,8980,0
20240318,130500,27137500,8980,8980,8980,8980,0
20240318,130400,27137500,8980,8980,8980,8980,0
20240318,130300,27137500,8980,8980,8980,8980,0
20240318,130200,27137500,8980,8980,8980,8980,0
20240318,130100,27137500,8980,8980,8980,8980,0
20240318,130000,27137500,8980,8980,8980,8980,0
20240318,125900,27137500,8980,8980,8980,8980,0
20240318,125800,27137500,8980,8980,8980,8980,0
20240318,125700,27137500,8980,8980,8980,8980,0
20240318,125600,27137500,8980,8980,8980,8980,0
20240318,125500,27137500,8980,8980,8980,8980,0
20240318,125400,27137500,8980,8980,8980,8980,1
20240318,125300,27128520,8980,8980,8980,8980,0
20240318,125200,27128520,8980,8980,8980,8980,0
20240318,125100,27128520,8980,8980,8980,8980,0
20240318,125000,27128520,8980,8980,8980,8980,0
20240318,124900,27128520,8980,8980,8980,8980,0
20240318,124800,27128520,8980,8980,8980,8980,0
20240318,124700,27128520,8980,8980,8980,8980,0
20240318,124600,27128520,8980,8980,8980,8980,0
20240318,124500,27128520,8980,8980,8980,8980,0
20240318,124400,27128520,8980,8980,8980,8980,0
20240318,124300,27128520,8980,8980,8980,8980,0
20240318,124200,27128520,8980,8980,8980,8980,1
20240318,124100,27119540,8950,8950,8950,8950,127
20240318,124000,25982890,8950,8950,8950,8950,0
20240318,123900,25982890,8950,8950,8950,8950,0
20240318,123800,25982890,8950,8950,8950,8950,0
20240318,123700,25982890,8950,8950,8950,8950,0
20240318,123600,25982890,8950,8950,8950,8950,0
20240318,123500,25982890,8950,8950,8950,8950,0
20240318,123400,25982890,8950,8950,8950,8950,0
20240318,123300,25982890,8950,8950,8950,8950,0
20240318,123200,25982890,8950,8950,8950,8950,0
20240318,123100,25982890,8950,8950,8950,8950,0
20240318,123000,25982890,8950,8950,8950,8950,0
20240318,122900,25982890,8950,8950,8950,8950,54
20240318,122800,25499590,8950,8950,8950,8950,0
20240318,122700,25499590,8950,8950,8950,8950,0
20240318,122600,25499590,8950,8950,8950,8950,0
20240318,122500,25499590,8950,8950,8950,8950,0
20240318,122400,25499590,8950,8950,8950,8950,0
20240318,122300,25499590,8950,8950,8950,8950,0
20240318,122200,25499590,8950,8950,8950,8950,0
20240318,122100,25499590,8950,8950,8950,8950,0
20240318,122000,25499590,8950,8950,8950,8950,0
20240318,121900,25499590,8950,8950,8950,8950,0
20240318,121800,25499590,8950,8950,8950,8950,0
20240318,121700,25499590,8950,8950,8950,8950,0
20240318,121600,25499590,8950,8950,8950,8950,0
20240318,121500,25499590,8950,8950,8950,8950,0
20240318,121400,25499590,8950,8950,8950,8950,0
20240318,121300,25499590,8950,8950,8950,8950,0
20240318,121200,25499590,8950,8960,8960,8950,311
20240318,121100,22715510,8960,8960,8960,8960,0
20240318,121000,22715510,8960,8960,8960,8960,0
20240318,120900,22715510,8960,8960,8960,8960,0
20240318,120800,22715510,8960,8960,8960,8960,0
20240318,120700,22715510,8960,8960,8960,8960,0
20240318,120600,22715510,8960,8960,8960,8960,0
20240318,120500,22715510,8960,8960,8960,8960,0
20240318,120400,22715510,8960,8960,8960,8960,0
20240318,120300,22715510,8960,8960,8960,8960,0
20240318,120200,22715510,8960,8960,8960,8960,0
20240318,120100,22715510,8960,8960,8960,8960,0
20240318,120000,22715510,8960,8960,8960,8960,0
20240318,115900,22715510,8960,8960,8960,8960,0
20240318,115800,22715510,8960,8960,8960,8960,1
20240318,115700,22706550,8960,8960,8960,8960,0
20240318,115600,22706550,8960,8960,8960,8960,0
20240318,115500,22706550,8960,8960,8960,8960,0
20240318,115400,22706550,8960,8960,8960,8960,0
20240318,115300,22706550,8960,8960,8960,8960,0
20240318,115200,22706550,8960,8960,8960,8960,0
20240318,115100,22706550,8960,8960,8960,8960,0
20240318,115000,22706550,8960,8960,8960,8960,0
20240318,114900,22706550,8960,8960,8960,8960,0
20240318,114800,22706550,8960,8960,8960,8960,0
20240318,114700,22706550,8960,8970,8970,8960,300
20240318,114600,20017550,8980,8980,8980,8980,0
20240318,114500,20017550,8980,8980,8980,8980,0
20240318,114400,20017550,8980,8980,8980,8980,0
20240318,114300,20017550,8980,8980,8980,8980,403
20240318,114200,16398610,8980,8980,8980,8980,0
20240318,114100,16398610,8980,8990,8990,8980,58
20240318,114000,15877750,8990,8990,8990,8990,0
20240318,113900,15877750,8990,8990,8990,8990,9
20240318,113800,15796840,8990,8990,8990,8990,0
20240318,113700,15796840,8990,8990,8990,8990,0
20240318,113600,15796840,8990,8990,8990,8990,0
20240318,113500,15796840,8990,8990,8990,8990,2
20240318,113400,15778860,9000,9000,9000,9000,0
20240318,113300,15778860,9000,9000,9000,9000,0
20240318,113200,15778860,9000,9000,9000,9000,0
20240318,113100,15778860,9000,9000,9000,9000,0
20240318,113000,15778860,9000,8980,9000,8980,20
20240318,112900,15599100,8980,8980,8980,8980,0
20240318,112800,15599100,8980,8980,8980,8980,0
20240318,112700,15599100,8980,8980,8980,8980,0
20240318,112600,15599100,8980,8980,8980,8980,0
20240318,112500,15599100,8980,8980,8980,8980,21
20240318,112400,15410520,8980,8980,8980,8980,0
20240318,112300,15410520,8980,8980,8980,8980,0
20240318,112200,15410520,8980,8980,8980,8980,0
20240318,112100,15410520,8980,8980,8980,8980,0
20240318,112000,15410520,8980,8980,8980,8980,0
20240318,111900,15410520,8980,8980,8980,8980,0
20240318,111800,15410520,8980,8980,8980,8980,1
20240318,111700,15401540,8970,8970,8970,8970,0
20240318,111600,15401540,8970,8970,8970,8970,0
20240318,111500,15401540,8970,8970,8970,8970,0
20240318,111400,15401540,8970,8970,8970,8970,0
20240318,111300,15401540,8970,8970,8970,8970,0
20240318,111200,15401540,8970,8970,8970,8970,0
20240318,111100,15401540,8970,8970,8970,8970,0
20240318,111000,15401540,8970,8970,8970,8970,0
20240318,110900,15401540,8970,8970,8970,8970,0
20240318,110800,15401540,8970,8970,8970,8970,0
20240318,110700,15401540,8970,8970,8970,8970,248
20240318,110600,13176980,8930,8930,8930,8930,0
20240318,110500,13176980,8930,8930,8930,8930,0
20240318,110400,13176980,8930,8930,8930,8930,0
20240318,110300,13176980,8930,8930,8930,8930,0
20240318,110200,13176980,8930,8930,8930,8930,0
20240318,110100,13176980,8930,8930,8930,8930,0
20240318,110000,13176980,8930,8930,8930,8930,0
20240318,105900,13176980,8930,8930,8930,8930,0
20240318,105800,13176980,8930,8930,8930,8930,0
20240318,105700,13176980,8930,8930,8930,8930,0
20240318,105600,13176980,8930,8930,8930,8930,0
20240318,105500,13176980,8930,8930,8930,8930,0
20240318,105400,13176980,8930,8930,8930,8930,0
20240318,105300,13176980,8930,8940,8940,8930,105
20240318,105200,12238630,8940,8940,8940,8940,0
20240318,105100,12238630,8940,8940,8940,8940,43
20240318,105000,11854210,8950,8950,8950,8950,0
20240318,104900,11854210,8950,8950,8950,8950,0
20240318,104800,11854210,8950,8950,8950,8950,20
20240318,104700,11675210,8940,8940,8940,8940,0
20240318,104600,11675210,8940,8940,8940,8940,0
20240318,104500,11675210,8940,8940,8940,8940,0
20240318,104400,11675210,8940,8940,8940,8940,0
20240318,104300,11675210,8940,8940,8940,8940,0
20240318,104200,11675210,8940,8940,8940,8940,0
20240318,104100,11675210,8940,8940,8940,8940,0
20240318,104000,11675210,8940,8940,8940,8940,0
20240318,103900,11675210,8940,8940,8940,8940,0
20240318,103800,11675210,8940,8940,8940,8940,0
20240318,103700,11675210,8940,8940,8940,8940,0
20240318,103600,11675210,8940,8940,8940,8940,0
20240318,103500,11675210,8940,8940,8940,8940,0
20240318,103400,11675210,8940,8940,8940,8940,0
20240318,103300,11675210,8940,8940,8940,8940,0
20240318,103200,11675210,8940,8940,8940,8940,0
20240318,103100,11675210,8940,8940,8940,8940,1
20240318,103000,11666270,8940,8940,8940,8940,0
20240318,102900,11666270,8940,8940,8940,8940,0
20240318,102800,11666270,8940,8940,8940,8940,0
20240318,102700,11666270,8940,8940,8940,8940,50
20240318,102600,11219270,8930,8930,8930,8930,0
20240318,102500,11219270,8930,8930,8930,8930,0
20240318,102400,11219270,8930,8950,8950,8930,306
20240318,102300,8486230,8950,8950,8950,8950,0
20240318,102200,8486230,8950,8950,8950,8950,0
20240318,102100,8486230,8950,8950,8950,8950,45
20240318,102000,8083480,8940,8940,8940,8940,0
20240318,101900,8083480,8940,8940,8940,8940,0
20240318,101800,8083480,8940,8940,8940,8940,0
20240318,101700,8083480,8940,8940,8940,8940,0
20240318,101600,8083480,8940,8940,8940,8940,0
20240318,101500,8083480,8940,8940,8940,8940,0
20240318,101400,8083480,8940,8940,8940,8940,0
20240318,101300,8083480,8940,8940,8940,8940,0
20240318,101200,8083480,8940,8940,8940,8940,0
20240318,101100,8083480,8940,8940,8940,8940,0
20240318,101000,8083480,8940,8940,8940,8940,0
20240318,100900,8083480,8940,8940,8940,8940,0
20240318,100800,8083480,8940,8990,8990,8930,148
20240318,100700,6760240,9000,9000,9000,9000,0
20240318,100600,6760240,9000,9000,9000,9000,1
20240318,100500,6751240,9000,9000,9000,9000,0
20240318,100400,6751240,9000,9000,9000,9000,0
20240318,100300,6751240,9000,9000,9000,9000,0
20240318,100200,6751240,9000,9000,9000,9000,0
20240318,100100,6751240,9000,9000,9000,9000,0
20240318,100000,6751240,9000,9000,9000,9000,0
20240318,095900,6751240,9000,9000,9000,9000,1
20240318,095800,6742240,8990,8990,8990,8990,0
20240318,095700,6742240,8990,8990,8990,8990,0
20240318,095600,6742240,8990,8990,8990,8990,0
20240318,095500,6742240,8990,8990,8990,8990,0
20240318,095400,6742240,8990,8990,8990,8990,0
20240318,095300,6742240,8990,8990,8990,8990,1
20240318,095200,6733250,8990,8990,8990,8990,0
20240318,095100,6733250,8990,8990,8990,8990,0
20240318,095000,6733250,8990,8990,8990,8990,1
20240318,094900,6724260,9000,9000,9000,9000,0
20240318,094800,6724260,9000,9000,9000,9000,0
20240318,094700,6724260,9000,9000,9000,9000,0
20240318,094600,6724260,9000,9000,9000,9000,0
20240318,094500,6724260,9000,9000,9000,9000,0
20240318,094400,6724260,9000,9000,9000,9000,0
20240318,094300,6724260,9000,9000,9000,9000,0
20240318,094200,6724260,9000,9000,9000,9000,0
20240318,094100,6724260,9000,9000,9000,9000,0
20240318,094000,6724260,9000,9000,9000,9000,20
20240318,093900,6544260,9000,9000,9000,9000,0
20240318,093800,6544260,9000,9000,9000,9000,0
20240318,093700,6544260,9000,9000,9000,9000,10
20240318,093600,6454260,9000,9000,9000,9000,0
20240318,093500,6454260,9000,9000,9000,9000,0
20240318,093400,6454260,9000,9000,9000,9000,0
20240318,093300,6454260,9000,9000,9000,9000,0
20240318,093200,6454260,9000,9000,9000,9000,0
20240318,093100,6454260,9000,9000,9000,9000,0
20240318,093000,6454260,9000,8980,9000,8980,41
20240318,092900,6085980,8980,8990,8990,8980,164
20240318,092800,4612620,8990,8990,8990,8990,448
20240318,092700,585100,9000,9000,9000,9000,0
20240318,092600,585100,9000,9000,9000,9000,47
20240318,092500,162100,9000,9000,9000,9000,0
20240318,092400,162100,9000,9000,9000,9000,0
20240318,092300,162100,9000,9000,9000,9000,0
20240318,092200,162100,9000,9000,9000,9000,0
20240318,092100,162100,9000,9000,9000,9000,0
20240318,092000,162100,9000,9000,9000,9000,6
20240318,091900,108100,9000,9000,9000,9000,0
20240318,091800,108100,9000,9000,9000,9000,0
20240318,091700,108100,9000,9000,9000,9000,0
20240318,091600,108100,9000,9000,9000,9000,2
20240318,091500,90100,9010,9010,9010,9010,0
20240318,091400,90100,9010,9010,9010,9010,2
20240318,091300,72080,9010,9010,9010,9010,0
20240318,091200,72080,9010,9010,9010,9010,0
20240318,091100,72080,9010,9010,9010,9010,0
20240318,091000,72080,9010,9010,9010,9010,0
20240318,090900,72080,9010,9010,9010,9010,0
20240318,090800,72080,9010,9010,9010,9010,0
20240318,090700,72080,9010,9010,9010,9010,0
20240318,090600,72080,9010,9010,9010,9010,0
20240318,090500,72080,9010,9010,9010,9010,0
20240318,090400,72080,9010,9010,9010,9010,0
20240318,090300,72080,9010,9010,9010,9010,0
20240318,090200,72080,9010,9010,9010,9010,0
20240318,090100,72080,9010,9010,9010,9010,0
20240318,090000,72080,9010,9010,9010,9010,8