stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191900,73704180,8790,8790,8790,8790,101
20240329,191800,73704180,8790,8790,8790,8790,0
20240329,191700,73704180,8790,8790,8790,8790,0
20240329,191600,73704180,8790,8790,8790,8790,0
20240329,191500,73704180,8790,8790,8790,8790,0
20240329,191400,73704180,8790,8790,8790,8790,0
20240329,191300,73704180,8790,8790,8790,8790,0
20240329,191200,73704180,8790,8790,8790,8790,0
20240329,191100,73704180,8790,8790,8790,8790,0
20240329,191000,73704180,8790,8790,8790,8790,0
20240329,190900,73704180,8790,8790,8790,8790,0
20240329,190800,73704180,8790,8790,8790,8790,0
20240329,190700,73704180,8790,8790,8790,8790,0
20240329,190600,73704180,8790,8790,8790,8790,0
20240329,190500,73704180,8790,8790,8790,8790,0
20240329,190400,73704180,8790,8790,8790,8790,0
20240329,190300,73704180,8790,8790,8790,8790,0
20240329,190200,73704180,8790,8790,8790,8790,0
20240329,190100,73704180,8790,8790,8790,8790,0
20240329,190000,73704180,8790,8790,8790,8790,0
20240329,185900,73704180,8790,8790,8790,8790,0
20240329,185800,73704180,8790,8790,8790,8790,0
20240329,185700,73704180,8790,8790,8790,8790,0
20240329,185600,73704180,8790,8790,8790,8790,0
20240329,185500,73704180,8790,8790,8790,8790,0
20240329,185400,73704180,8790,8790,8790,8790,0
20240329,185300,73704180,8790,8790,8790,8790,0
20240329,185200,73704180,8790,8790,8790,8790,0
20240329,185100,73704180,8790,8790,8790,8790,0
20240329,185000,73704180,8790,8790,8790,8790,0
20240329,184900,73704180,8790,8790,8790,8790,101
20240329,184800,73704180,8790,8790,8790,8790,0
20240329,184700,73704180,8790,8790,8790,8790,0
20240329,184600,73704180,8790,8790,8790,8790,0
20240329,184500,73704180,8790,8790,8790,8790,0
20240329,184400,73704180,8790,8790,8790,8790,0
20240329,184300,73704180,8790,8790,8790,8790,0
20240329,184200,73704180,8790,8790,8790,8790,0
20240329,184100,73704180,8790,8790,8790,8790,0
20240329,184000,73704180,8790,8790,8790,8790,0
20240329,183900,73704180,8790,8790,8790,8790,0
20240329,183800,73704180,8790,8790,8790,8790,0
20240329,183700,73704180,8790,8790,8790,8790,0
20240329,183600,73704180,8790,8790,8790,8790,0
20240329,183500,73704180,8790,8790,8790,8790,0
20240329,183400,73704180,8790,8790,8790,8790,0
20240329,183300,73704180,8790,8790,8790,8790,0
20240329,183200,73704180,8790,8790,8790,8790,0
20240329,183100,73704180,8790,8790,8790,8790,0
20240329,183000,73704180,8790,8790,8790,8790,0
20240329,182900,73704180,8790,8790,8790,8790,0
20240329,182800,73704180,8790,8790,8790,8790,0
20240329,182700,73704180,8790,8790,8790,8790,0
20240329,182600,73704180,8790,8790,8790,8790,0
20240329,182500,73704180,8790,8790,8790,8790,0
20240329,182400,73704180,8790,8790,8790,8790,0
20240329,182300,73704180,8790,8790,8790,8790,0
20240329,182200,73704180,8790,8790,8790,8790,0
20240329,182100,73704180,8790,8790,8790,8790,0
20240329,182000,73704180,8790,8790,8790,8790,0
20240329,181900,73704180,8790,8790,8790,8790,101
20240329,181800,73704180,8790,8790,8790,8790,0
20240329,181700,73704180,8790,8790,8790,8790,0
20240329,181600,73704180,8790,8790,8790,8790,0
20240329,181500,73704180,8790,8790,8790,8790,0
20240329,181400,73704180,8790,8790,8790,8790,0
20240329,181300,73704180,8790,8790,8790,8790,0
20240329,181200,73704180,8790,8790,8790,8790,0
20240329,181100,73704180,8790,8790,8790,8790,0
20240329,181000,73704180,8790,8790,8790,8790,0
20240329,180900,73704180,8790,8790,8790,8790,0
20240329,180800,73704180,8790,8790,8790,8790,0
20240329,180700,73704180,8790,8790,8790,8790,0
20240329,180600,73704180,8790,8790,8790,8790,0
20240329,180500,73704180,8790,8790,8790,8790,0
20240329,180400,73704180,8790,8790,8790,8790,0
20240329,180300,73704180,8790,8790,8790,8790,0
20240329,180200,73704180,8790,8790,8790,8790,0
20240329,180100,73704180,8790,8790,8790,8790,0
20240329,180000,73704180,8790,8790,8790,8790,0
20240329,175900,73704180,8790,8790,8790,8790,0
20240329,175800,73704180,8790,8790,8790,8790,0
20240329,175700,73704180,8790,8790,8790,8790,0
20240329,175600,73704180,8790,8790,8790,8790,0
20240329,175500,73704180,8790,8790,8790,8790,0
20240329,175400,73704180,8790,8790,8790,8790,0
20240329,175300,73704180,8790,8790,8790,8790,0
20240329,175200,73704180,8790,8790,8790,8790,0
20240329,175100,73704180,8790,8790,8790,8790,0
20240329,175000,73704180,8790,8790,8790,8790,0
20240329,174900,73704180,8790,8790,8790,8790,101
20240329,174800,73704180,8790,8790,8790,8790,0
20240329,174700,73704180,8790,8790,8790,8790,0
20240329,174600,73704180,8790,8790,8790,8790,0
20240329,174500,73704180,8790,8790,8790,8790,0
20240329,174400,73704180,8790,8790,8790,8790,0
20240329,174300,73704180,8790,8790,8790,8790,0
20240329,174200,73704180,8790,8790,8790,8790,0
20240329,174100,73704180,8790,8790,8790,8790,0
20240329,174000,73704180,8790,8790,8790,8790,0
20240329,173900,73704180,8790,8790,8790,8790,0
20240329,173800,73704180,8790,8790,8790,8790,0
20240329,173700,73704180,8790,8790,8790,8790,0
20240329,173600,73704180,8790,8790,8790,8790,0
20240329,173500,73704180,8790,8790,8790,8790,0
20240329,173400,73704180,8790,8790,8790,8790,0
20240329,173300,73704180,8790,8790,8790,8790,0
20240329,173200,73704180,8790,8790,8790,8790,0
20240329,173100,73704180,8790,8790,8790,8790,0
20240329,173000,73704180,8790,8790,8790,8790,0
20240329,172900,73704180,8790,8790,8790,8790,0
20240329,172800,73704180,8790,8790,8790,8790,0
20240329,172700,73704180,8790,8790,8790,8790,0
20240329,172600,73704180,8790,8790,8790,8790,0
20240329,172500,73704180,8790,8790,8790,8790,0
20240329,172400,73704180,8790,8790,8790,8790,0
20240329,172300,73704180,8790,8790,8790,8790,0
20240329,172200,73704180,8790,8790,8790,8790,0
20240329,172100,73704180,8790,8790,8790,8790,0
20240329,172000,73704180,8790,8790,8790,8790,0
20240329,171900,73704180,8790,8790,8790,8790,101
20240329,171800,73704180,8790,8790,8790,8790,0
20240329,171700,73704180,8790,8790,8790,8790,0
20240329,171600,73704180,8790,8790,8790,8790,0
20240329,171500,73704180,8790,8790,8790,8790,0
20240329,171400,73704180,8790,8790,8790,8790,0
20240329,171300,73704180,8790,8790,8790,8790,0
20240329,171200,73704180,8790,8790,8790,8790,0
20240329,171100,73704180,8790,8790,8790,8790,0
20240329,171000,73704180,8790,8790,8790,8790,0
20240329,170900,73704180,8790,8790,8790,8790,0
20240329,170800,73704180,8790,8790,8790,8790,0
20240329,170700,73704180,8790,8790,8790,8790,0
20240329,170600,73704180,8790,8790,8790,8790,0
20240329,170500,73704180,8790,8790,8790,8790,0
20240329,170400,73704180,8790,8790,8790,8790,0
20240329,170300,73704180,8790,8790,8790,8790,0
20240329,170200,73704180,8790,8790,8790,8790,0
20240329,170100,73704180,8790,8790,8790,8790,0
20240329,170000,73704180,8790,8790,8790,8790,0
20240329,165900,73704180,8790,8790,8790,8790,0
20240329,165800,73704180,8790,8790,8790,8790,0
20240329,165700,73704180,8790,8790,8790,8790,0
20240329,165600,73704180,8790,8790,8790,8790,0
20240329,165500,73704180,8790,8790,8790,8790,0
20240329,165400,73704180,8790,8790,8790,8790,0
20240329,165300,73704180,8790,8790,8790,8790,0
20240329,165200,73704180,8790,8790,8790,8790,0
20240329,165100,73704180,8790,8790,8790,8790,0
20240329,165000,73704180,8790,8790,8790,8790,0
20240329,164900,73704180,8790,8790,8790,8790,101
20240329,164800,73704180,8790,8790,8790,8790,0
20240329,164700,73704180,8790,8790,8790,8790,0
20240329,164600,73704180,8790,8790,8790,8790,0
20240329,164500,73704180,8790,8790,8790,8790,0
20240329,164400,73704180,8790,8790,8790,8790,0
20240329,164300,73704180,8790,8790,8790,8790,0
20240329,164200,73704180,8790,8790,8790,8790,0
20240329,164100,73704180,8790,8790,8790,8790,0
20240329,164000,73704180,8790,8790,8790,8790,0
20240329,163900,73704180,8790,8790,8790,8790,0
20240329,163800,73704180,8790,8790,8790,8790,0
20240329,163700,73704180,8790,8790,8790,8790,0
20240329,163600,73704180,8790,8790,8790,8790,0
20240329,163500,73704180,8790,8790,8790,8790,0
20240329,163400,73704180,8790,8790,8790,8790,0
20240329,163300,73704180,8790,8790,8790,8790,0
20240329,163200,73704180,8790,8790,8790,8790,0
20240329,163100,73704180,8790,8790,8790,8790,0
20240329,163000,73704180,8790,8790,8790,8790,0
20240329,162900,73704180,8790,8790,8790,8790,0
20240329,162800,73704180,8790,8790,8790,8790,0
20240329,162700,73704180,8790,8790,8790,8790,0
20240329,162600,73704180,8790,8790,8790,8790,0
20240329,162500,73704180,8790,8790,8790,8790,0
20240329,162400,73704180,8790,8790,8790,8790,0
20240329,162300,73704180,8790,8790,8790,8790,0
20240329,162200,73704180,8790,8790,8790,8790,0
20240329,162100,73704180,8790,8790,8790,8790,0
20240329,162000,73704180,8790,8790,8790,8790,0
20240329,161900,73704180,8790,8790,8790,8790,101
20240329,161800,73704180,8790,8790,8790,8790,0
20240329,161700,73704180,8790,8790,8790,8790,0
20240329,161600,73704180,8790,8790,8790,8790,0
20240329,161500,73704180,8790,8790,8790,8790,0
20240329,161400,73704180,8790,8790,8790,8790,0
20240329,161300,73704180,8790,8790,8790,8790,0
20240329,161200,73704180,8790,8790,8790,8790,0
20240329,161100,73704180,8790,8790,8790,8790,0
20240329,161000,73704180,8790,8790,8790,8790,0
20240329,160900,73704180,8790,8790,8790,8790,0
20240329,160800,73704180,8790,8790,8790,8790,0
20240329,160700,73704180,8790,8790,8790,8790,0
20240329,160600,73704180,8790,8790,8790,8790,0
20240329,160500,73704180,8790,8790,8790,8790,0
20240329,160400,73704180,8790,8790,8790,8790,0
20240329,160300,73704180,8790,8790,8790,8790,0
20240329,160200,73704180,8790,8790,8790,8790,0
20240329,160100,73704180,8790,8790,8790,8790,0
20240329,160000,73704180,8790,8790,8790,8790,0
20240329,155900,73704180,8790,8790,8790,8790,0
20240329,155800,73704180,8790,8790,8790,8790,0
20240329,155700,73704180,8790,8790,8790,8790,0
20240329,155600,73704180,8790,8790,8790,8790,0
20240329,155500,73704180,8790,8790,8790,8790,0
20240329,155400,73704180,8790,8790,8790,8790,0
20240329,155300,73704180,8790,8790,8790,8790,0
20240329,155200,73704180,8790,8790,8790,8790,0
20240329,155100,73704180,8790,8790,8790,8790,0
20240329,155000,73704180,8790,8790,8790,8790,0
20240329,154900,73704180,8790,8790,8790,8790,101
20240329,154800,73704180,8790,8790,8790,8790,0
20240329,154700,73704180,8790,8790,8790,8790,0
20240329,154600,73704180,8790,8790,8790,8790,0
20240329,154500,73704180,8790,8790,8790,8790,0
20240329,154400,73704180,8790,8790,8790,8790,0
20240329,154300,73704180,8790,8790,8790,8790,0
20240329,154200,73704180,8790,8790,8790,8790,0
20240329,154100,73704180,8790,8790,8790,8790,0
20240329,154000,73704180,8790,8790,8790,8790,0
20240329,153900,73704180,8790,8790,8790,8790,0
20240329,153800,73704180,8790,8790,8790,8790,0
20240329,153700,73704180,8790,8790,8790,8790,0
20240329,153600,73704180,8790,8790,8790,8790,0
20240329,153500,73704180,8790,8790,8790,8790,0
20240329,153400,73704180,8790,8790,8790,8790,0
20240329,153300,73704180,8790,8790,8790,8790,0
20240329,153200,73704180,8790,8790,8790,8790,0
20240329,153100,73704180,8790,8790,8790,8790,0
20240329,153000,73704180,8790,8790,8790,8790,101
20240329,152900,72816390,8800,8800,8800,8800,0
20240329,152800,72816390,8800,8800,8800,8800,0
20240329,152700,72816390,8800,8800,8800,8800,0
20240329,152600,72816390,8800,8800,8800,8800,0
20240329,152500,72816390,8800,8800,8800,8800,0
20240329,152400,72816390,8800,8800,8800,8800,0
20240329,152300,72816390,8800,8800,8800,8800,0
20240329,152200,72816390,8800,8800,8800,8800,0
20240329,152100,72816390,8800,8800,8800,8800,0
20240329,152000,72816390,8800,8800,8800,8800,0
20240329,151900,72816390,8800,8750,8800,8750,223
20240329,151800,70865090,8750,8750,8750,8750,0
20240329,151700,70865090,8750,8750,8750,8750,0
20240329,151600,70865090,8750,8750,8750,8750,0
20240329,151500,70865090,8750,8790,8790,8750,802
20240329,151400,63842680,8790,8800,8800,8790,4
20240329,151300,63807510,8790,8790,8790,8790,0
20240329,151200,63807510,8790,8790,8790,8790,0
20240329,151100,63807510,8790,8790,8790,8790,12
20240329,151000,63702030,8800,8800,8800,8800,0
20240329,150900,63702030,8800,8800,8800,8800,0
20240329,150800,63702030,8800,8800,8800,8800,1
20240329,150700,63693230,8800,8800,8800,8800,0
20240329,150600,63693230,8800,8800,8800,8800,0
20240329,150500,63693230,8800,8800,8800,8800,0
20240329,150400,63693230,8800,8800,8800,8800,57
20240329,150300,63191630,8800,8800,8800,8800,230
20240329,150200,61167630,8800,8800,8800,8800,0
20240329,150100,61167630,8800,8800,8800,8800,0
20240329,150000,61167630,8800,8800,8800,8800,1
20240329,145900,61158830,8800,8800,8800,8800,0
20240329,145800,61158830,8800,8800,8800,8800,0
20240329,145700,61158830,8800,8800,8800,8800,0
20240329,145600,61158830,8800,8800,8800,8800,0
20240329,145500,61158830,8800,8800,8800,8800,0
20240329,145400,61158830,8800,8800,8800,8800,0
20240329,145300,61158830,8800,8800,8800,8800,0
20240329,145200,61158830,8800,8800,8800,8800,0
20240329,145100,61158830,8800,8800,8800,8800,0
20240329,145000,61158830,8800,8800,8800,8800,0
20240329,144900,61158830,8800,8800,8800,8800,0
20240329,144800,61158830,8800,8800,8800,8800,0
20240329,144700,61158830,8800,8800,8800,8800,0
20240329,144600,61158830,8800,8800,8800,8800,0
20240329,144500,61158830,8800,8800,8800,8800,22
20240329,144400,60965230,8800,8800,8800,8800,0
20240329,144300,60965230,8800,8800,8800,8800,0
20240329,144200,60965230,8800,8800,8800,8800,0
20240329,144100,60965230,8800,8800,8800,8800,0
20240329,144000,60965230,8800,8800,8800,8800,300
20240329,143900,58325230,8820,8820,8820,8820,0
20240329,143800,58325230,8820,8820,8820,8820,0
20240329,143700,58325230,8820,8820,8820,8820,0
20240329,143600,58325230,8820,8820,8820,8820,0
20240329,143500,58325230,8820,8820,8820,8820,0
20240329,143400,58325230,8820,8820,8820,8820,0
20240329,143300,58325230,8820,8820,8820,8820,0
20240329,143200,58325230,8820,8820,8820,8820,18
20240329,143100,58166470,8820,8820,8820,8820,0
20240329,143000,58166470,8820,8820,8820,8820,0
20240329,142900,58166470,8820,8820,8820,8820,0
20240329,142800,58166470,8820,8820,8820,8820,0
20240329,142700,58166470,8820,8820,8820,8820,0
20240329,142600,58166470,8820,8820,8820,8820,0
20240329,142500,58166470,8820,8820,8820,8820,0
20240329,142400,58166470,8820,8820,8820,8820,0
20240329,142300,58166470,8820,8820,8820,8820,278
20240329,142200,55714510,8810,8810,8810,8810,0
20240329,142100,55714510,8810,8810,8810,8810,0
20240329,142000,55714510,8810,8810,8810,8810,0
20240329,141900,55714510,8810,8810,8810,8810,0
20240329,141800,55714510,8810,8810,8810,8810,0
20240329,141700,55714510,8810,8810,8810,8810,0
20240329,141600,55714510,8810,8810,8810,8810,0
20240329,141500,55714510,8810,8810,8810,8810,0
20240329,141400,55714510,8810,8810,8810,8810,0
20240329,141300,55714510,8810,8810,8810,8810,0
20240329,141200,55714510,8810,8810,8810,8810,0
20240329,141100,55714510,8810,8810,8810,8810,0
20240329,141000,55714510,8810,8810,8810,8810,7
20240329,140900,55652840,8810,8810,8810,8810,2
20240329,140800,55635220,8810,8810,8810,8810,0
20240329,140700,55635220,8810,8810,8810,8810,0
20240329,140600,55635220,8810,8810,8810,8810,0
20240329,140500,55635220,8810,8810,8810,8810,0
20240329,140400,55635220,8810,8810,8810,8810,0
20240329,140300,55635220,8810,8810,8810,8810,0
20240329,140200,55635220,8810,8810,8810,8810,0
20240329,140100,55635220,8810,8810,8810,8810,0
20240329,140000,55635220,8810,8810,8810,8810,0
20240329,135900,55635220,8810,8810,8810,8810,3
20240329,135800,55608790,8800,8800,8800,8800,0
20240329,135700,55608790,8800,8800,8800,8800,6
20240329,135600,55555990,8800,8800,8800,8800,0
20240329,135500,55555990,8800,8800,8800,8800,0
20240329,135400,55555990,8800,8800,8800,8800,0
20240329,135300,55555990,8800,8800,8800,8800,0
20240329,135200,55555990,8800,8800,8800,8800,0
20240329,135100,55555990,8800,8800,8800,8800,0
20240329,135000,55555990,8800,8800,8800,8800,0
20240329,134900,55555990,8800,8800,8800,8800,0
20240329,134800,55555990,8800,8800,8800,8800,0
20240329,134700,55555990,8800,8800,8800,8800,0
20240329,134600,55555990,8800,8800,8800,8800,0
20240329,134500,55555990,8800,8800,8800,8800,0
20240329,134400,55555990,8800,8810,8810,8800,272
20240329,134300,53160390,8820,8820,8820,8820,0
20240329,134200,53160390,8820,8820,8820,8820,0
20240329,134100,53160390,8820,8820,8820,8820,0
20240329,134000,53160390,8820,8820,8820,8820,0
20240329,133900,53160390,8820,8820,8820,8820,0
20240329,133800,53160390,8820,8820,8820,8820,0
20240329,133700,53160390,8820,8820,8820,8820,0
20240329,133600,53160390,8820,8820,8820,8820,0
20240329,133500,53160390,8820,8820,8820,8820,0
20240329,133400,53160390,8820,8820,8820,8820,0
20240329,133300,53160390,8820,8820,8820,8820,0
20240329,133200,53160390,8820,8820,8820,8820,0
20240329,133100,53160390,8820,8820,8820,8820,0
20240329,133000,53160390,8820,8820,8820,8820,1
20240329,132900,53151570,8820,8820,8820,8820,0
20240329,132800,53151570,8820,8820,8820,8820,0
20240329,132700,53151570,8820,8820,8820,8820,1
20240329,132600,53142750,8820,8820,8820,8820,0
20240329,132500,53142750,8820,8820,8820,8820,0
20240329,132400,53142750,8820,8820,8820,8820,0
20240329,132300,53142750,8820,8820,8820,8820,0
20240329,132200,53142750,8820,8820,8820,8820,0
20240329,132100,53142750,8820,8820,8820,8820,0
20240329,132000,53142750,8820,8820,8820,8820,3
20240329,131900,53116290,8800,8800,8800,8800,0
20240329,131800,53116290,8800,8800,8800,8800,0
20240329,131700,53116290,8800,8800,8800,8800,0
20240329,131600,53116290,8800,8800,8800,8800,0
20240329,131500,53116290,8800,8800,8800,8800,7
20240329,131400,53054690,8800,8800,8800,8800,0
20240329,131300,53054690,8800,8800,8800,8800,0
20240329,131200,53054690,8800,8800,8800,8800,0
20240329,131100,53054690,8800,8800,8800,8800,0
20240329,131000,53054690,8800,8800,8800,8800,0
20240329,130900,53054690,8800,8800,8800,8800,0
20240329,130800,53054690,8800,8800,8800,8800,0
20240329,130700,53054690,8800,8800,8800,8800,0
20240329,130600,53054690,8800,8800,8800,8800,0
20240329,130500,53054690,8800,8800,8800,8800,0
20240329,130400,53054690,8800,8800,8800,8800,0
20240329,130300,53054690,8800,8800,8800,8800,0
20240329,130200,53054690,8800,8800,8800,8800,0
20240329,130100,53054690,8800,8800,8800,8800,0
20240329,130000,53054690,8800,8800,8800,8800,0
20240329,125900,53054690,8800,8800,8800,8800,0
20240329,125800,53054690,8800,8800,8800,8800,0
20240329,125700,53054690,8800,8800,8800,8800,0
20240329,125600,53054690,8800,8800,8800,8800,0
20240329,125500,53054690,8800,8800,8800,8800,3
20240329,125400,53028290,8800,8800,8800,8800,0
20240329,125300,53028290,8800,8800,8800,8800,0
20240329,125200,53028290,8800,8800,8800,8800,0
20240329,125100,53028290,8800,8800,8800,8800,0
20240329,125000,53028290,8800,8800,8800,8800,2
20240329,124900,53010690,8800,8800,8800,8800,0
20240329,124800,53010690,8800,8800,8800,8800,0
20240329,124700,53010690,8800,8800,8800,8800,0
20240329,124600,53010690,8800,8800,8800,8800,0
20240329,124500,53010690,8800,8800,8800,8800,0
20240329,124400,53010690,8800,8800,8800,8800,0
20240329,124300,53010690,8800,8800,8800,8800,0
20240329,124200,53010690,8800,8800,8800,8800,0
20240329,124100,53010690,8800,8800,8800,8800,0
20240329,124000,53010690,8800,8800,8800,8800,0
20240329,123900,53010690,8800,8800,8800,8800,0
20240329,123800,53010690,8800,8800,8800,8800,0
20240329,123700,53010690,8800,8800,8800,8800,0
20240329,123600,53010690,8800,8800,8800,8800,30
20240329,123500,52746690,8840,8840,8840,8840,0
20240329,123400,52746690,8840,8840,8840,8840,0
20240329,123300,52746690,8840,8840,8840,8840,0
20240329,123200,52746690,8840,8840,8840,8840,0
20240329,123100,52746690,8840,8840,8840,8840,0
20240329,123000,52746690,8840,8840,8840,8840,0
20240329,122900,52746690,8840,8840,8840,8840,0
20240329,122800,52746690,8840,8840,8840,8840,0
20240329,122700,52746690,8840,8840,8840,8840,0
20240329,122600,52746690,8840,8840,8840,8840,0
20240329,122500,52746690,8840,8840,8840,8840,0
20240329,122400,52746690,8840,8840,8840,8840,0
20240329,122300,52746690,8840,8840,8840,8840,0
20240329,122200,52746690,8840,8840,8840,8840,0
20240329,122100,52746690,8840,8840,8840,8840,0
20240329,122000,52746690,8840,8840,8840,8840,0
20240329,121900,52746690,8840,8840,8840,8840,0
20240329,121800,52746690,8840,8840,8840,8840,0
20240329,121700,52746690,8840,8840,8840,8840,0
20240329,121600,52746690,8840,8840,8840,8840,0
20240329,121500,52746690,8840,8840,8840,8840,0
20240329,121400,52746690,8840,8840,8840,8840,0
20240329,121300,52746690,8840,8840,8840,8840,0
20240329,121200,52746690,8840,8840,8840,8840,0
20240329,121100,52746690,8840,8840,8840,8840,0
20240329,121000,52746690,8840,8840,8840,8840,0
20240329,120900,52746690,8840,8840,8840,8840,0
20240329,120800,52746690,8840,8840,8840,8840,0
20240329,120700,52746690,8840,8840,8840,8840,0
20240329,120600,52746690,8840,8840,8840,8840,0
20240329,120500,52746690,8840,8840,8840,8840,0
20240329,120400,52746690,8840,8840,8840,8840,0
20240329,120300,52746690,8840,8840,8840,8840,0
20240329,120200,52746690,8840,8840,8840,8840,0
20240329,120100,52746690,8840,8840,8840,8840,0
20240329,120000,52746690,8840,8840,8840,8840,1
20240329,115900,52737850,8840,8840,8840,8840,1
20240329,115800,52729010,8840,8840,8840,8840,0
20240329,115700,52729010,8840,8840,8840,8840,0
20240329,115600,52729010,8840,8840,8840,8840,0
20240329,115500,52729010,8840,8840,8840,8840,0
20240329,115400,52729010,8840,8760,8840,8760,225
20240329,115300,50753780,8760,8760,8760,8760,0
20240329,115200,50753780,8760,8760,8760,8760,0
20240329,115100,50753780,8760,8760,8760,8760,0
20240329,115000,50753780,8760,8760,8760,8760,0
20240329,114900,50753780,8760,8760,8760,8760,0
20240329,114800,50753780,8760,8760,8760,8760,0
20240329,114700,50753780,8760,8760,8760,8760,0
20240329,114600,50753780,8760,8760,8760,8760,0
20240329,114500,50753780,8760,8760,8760,8760,0
20240329,114400,50753780,8760,8760,8760,8760,1
20240329,114300,50745020,8770,8770,8770,8770,0
20240329,114200,50745020,8770,8770,8770,8770,0
20240329,114100,50745020,8770,8770,8770,8770,0
20240329,114000,50745020,8770,8770,8770,8770,0
20240329,113900,50745020,8770,8770,8770,8770,0
20240329,113800,50745020,8770,8770,8770,8770,0
20240329,113700,50745020,8770,8770,8770,8770,0
20240329,113600,50745020,8770,8740,8770,8720,222
20240329,113500,48805130,8740,8740,8740,8740,0
20240329,113400,48805130,8740,8740,8740,8740,59
20240329,113300,48289470,8740,8770,8770,8740,898
20240329,113200,40434400,8770,8770,8770,8770,0
20240329,113100,40434400,8770,8770,8770,8770,150
20240329,113000,39118900,8770,8770,8770,8770,0
20240329,112900,39118900,8770,8770,8770,8770,0
20240329,112800,39118900,8770,8770,8770,8770,0
20240329,112700,39118900,8770,8770,8770,8770,0
20240329,112600,39118900,8770,8770,8770,8770,0
20240329,112500,39118900,8770,8770,8770,8770,0
20240329,112400,39118900,8770,8770,8770,8770,0
20240329,112300,39118900,8770,8770,8770,8770,0
20240329,112200,39118900,8770,8770,8770,8770,0
20240329,112100,39118900,8770,8770,8770,8770,0
20240329,112000,39118900,8770,8770,8770,8770,0
20240329,111900,39118900,8770,8770,8770,8770,0
20240329,111800,39118900,8770,8770,8770,8770,0
20240329,111700,39118900,8770,8770,8770,8770,0
20240329,111600,39118900,8770,8770,8770,8770,0
20240329,111500,39118900,8770,8770,8770,8770,0
20240329,111400,39118900,8770,8770,8770,8770,0
20240329,111300,39118900,8770,8770,8770,8770,0
20240329,111200,39118900,8770,8770,8770,8770,0
20240329,111100,39118900,8770,8770,8770,8770,0
20240329,111000,39118900,8770,8770,8770,8770,0
20240329,110900,39118900,8770,8770,8770,8770,0
20240329,110800,39118900,8770,8770,8770,8770,30
20240329,110700,38855800,8770,8770,8770,8770,30
20240329,110600,38592700,8780,8780,8780,8780,0
20240329,110500,38592700,8780,8810,8810,8770,507
20240329,110400,34141450,8850,8850,8850,8850,0
20240329,110300,34141450,8850,8850,8850,8850,0
20240329,110200,34141450,8850,8850,8850,8850,0
20240329,110100,34141450,8850,8850,8850,8850,0
20240329,110000,34141450,8850,8840,8850,8840,290
20240329,105900,31575090,8840,8840,8840,8840,4
20240329,105800,31539730,8810,8810,8810,8810,0
20240329,105700,31539730,8810,8810,8810,8810,0
20240329,105600,31539730,8810,8810,8810,8810,0
20240329,105500,31539730,8810,8810,8810,8810,0
20240329,105400,31539730,8810,8810,8810,8810,0
20240329,105300,31539730,8810,8810,8810,8810,0
20240329,105200,31539730,8810,8810,8810,8810,0
20240329,105100,31539730,8810,8810,8810,8810,0
20240329,105000,31539730,8810,8810,8810,8810,123
20240329,104900,30456100,8770,8770,8770,8770,0
20240329,104800,30456100,8770,8770,8770,8770,0
20240329,104700,30456100,8770,8770,8770,8770,0
20240329,104600,30456100,8770,8770,8770,8770,0
20240329,104500,30456100,8770,8770,8770,8770,0
20240329,104400,30456100,8770,8770,8770,8770,0
20240329,104300,30456100,8770,8770,8770,8770,100
20240329,104200,29579100,8810,8810,8810,8810,0
20240329,104100,29579100,8810,8810,8810,8810,0
20240329,104000,29579100,8810,8810,8810,8810,0
20240329,103900,29579100,8810,8810,8810,8810,0
20240329,103800,29579100,8810,8810,8810,8810,0
20240329,103700,29579100,8810,8810,8810,8810,0
20240329,103600,29579100,8810,8810,8810,8810,0
20240329,103500,29579100,8810,8810,8810,8810,0
20240329,103400,29579100,8810,8810,8810,8810,0
20240329,103300,29579100,8810,8810,8810,8810,0
20240329,103200,29579100,8810,8810,8810,8810,0
20240329,103100,29579100,8810,8810,8810,8810,0
20240329,103000,29579100,8810,8810,8810,8810,0
20240329,102900,29579100,8810,8810,8810,8810,0
20240329,102800,29579100,8810,8810,8810,8810,0
20240329,102700,29579100,8810,8810,8810,8810,0
20240329,102600,29579100,8810,8810,8810,8810,0
20240329,102500,29579100,8810,8810,8810,8810,0
20240329,102400,29579100,8810,8810,8810,8810,0
20240329,102300,29579100,8810,8810,8810,8810,0
20240329,102200,29579100,8810,8810,8810,8810,0
20240329,102100,29579100,8810,8810,8810,8810,1
20240329,102000,29570290,8760,8760,8760,8760,0
20240329,101900,29570290,8760,8760,8760,8760,0
20240329,101800,29570290,8760,8760,8760,8760,0
20240329,101700,29570290,8760,8760,8760,8760,0
20240329,101600,29570290,8760,8760,8760,8760,0
20240329,101500,29570290,8760,8760,8760,8760,0
20240329,101400,29570290,8760,8760,8760,8760,0
20240329,101300,29570290,8760,8760,8760,8760,0
20240329,101200,29570290,8760,8760,8760,8760,0
20240329,101100,29570290,8760,8760,8760,8760,0
20240329,101000,29570290,8760,8760,8760,8760,300
20240329,100900,26942290,8760,8760,8760,8760,0
20240329,100800,26942290,8760,8760,8760,8760,0
20240329,100700,26942290,8760,8760,8760,8760,0
20240329,100600,26942290,8760,8760,8760,8760,0
20240329,100500,26942290,8760,8760,8760,8760,0
20240329,100400,26942290,8760,8760,8760,8760,0
20240329,100300,26942290,8760,8760,8760,8760,0
20240329,100200,26942290,8760,8760,8760,8760,0
20240329,100100,26942290,8760,8760,8760,8760,0
20240329,100000,26942290,8760,8800,8800,8760,300
20240329,095900,24311080,8810,8810,8810,8810,0
20240329,095800,24311080,8810,8810,8810,8810,10
20240329,095700,24222980,8810,8810,8810,8810,0
20240329,095600,24222980,8810,8810,8810,8810,5
20240329,095500,24178930,8810,8810,8810,8790,18
20240329,095400,24020490,8810,8810,8810,8810,0
20240329,095300,24020490,8810,8810,8810,8810,3
20240329,095200,23994060,8810,8810,8810,8810,0
20240329,095100,23994060,8810,8800,8810,8800,898
20240329,095000,16091610,8800,8800,8800,8800,7
20240329,094900,16030010,8770,8770,8770,8770,0
20240329,094800,16030010,8770,8770,8770,8770,0
20240329,094700,16030010,8770,8770,8770,8770,0
20240329,094600,16030010,8770,8770,8770,8770,0
20240329,094500,16030010,8770,8770,8770,8770,0
20240329,094400,16030010,8770,8770,8770,8770,0
20240329,094300,16030010,8770,8770,8770,8770,0
20240329,094200,16030010,8770,8770,8770,8770,0
20240329,094100,16030010,8770,8770,8770,8770,0
20240329,094000,16030010,8770,8770,8770,8770,0
20240329,093900,16030010,8770,8770,8770,8770,0
20240329,093800,16030010,8770,8770,8770,8770,0
20240329,093700,16030010,8770,8770,8770,8770,50
20240329,093600,15591510,8760,8760,8760,8760,0
20240329,093500,15591510,8760,8760,8760,8760,0
20240329,093400,15591510,8760,8760,8760,8760,0
20240329,093300,15591510,8760,8760,8760,8760,0
20240329,093200,15591510,8760,8760,8760,8760,0
20240329,093100,15591510,8760,8760,8760,8760,53
20240329,093000,15127230,8770,8770,8770,8770,0
20240329,092900,15127230,8770,8770,8770,8770,10
20240329,092800,15039530,8740,8740,8740,8740,0
20240329,092700,15039530,8740,8740,8740,8740,0
20240329,092600,15039530,8740,8740,8740,8740,0
20240329,092500,15039530,8740,8740,8740,8740,0
20240329,092400,15039530,8740,8740,8740,8740,0
20240329,092300,15039530,8740,8740,8740,8740,0
20240329,092200,15039530,8740,8740,8740,8740,0
20240329,092100,15039530,8740,8740,8740,8740,0
20240329,092000,15039530,8740,8740,8740,8740,0
20240329,091900,15039530,8740,8740,8740,8740,0
20240329,091800,15039530,8740,8740,8740,8740,0
20240329,091700,15039530,8740,8740,8740,8740,0
20240329,091600,15039530,8740,8740,8740,8740,140
20240329,091500,13815930,8740,8740,8740,8740,160
20240329,091400,12417530,8770,8770,8770,8770,0
20240329,091300,12417530,8770,8770,8770,8770,0
20240329,091200,12417530,8770,8770,8770,8770,1
20240329,091100,12408760,8770,8770,8770,8770,10
20240329,091000,12321060,8730,8730,8730,8730,136
20240329,090900,11133780,8770,8770,8770,8770,0
20240329,090800,11133780,8770,8770,8770,8770,0
20240329,090700,11133780,8770,8770,8770,8770,0
20240329,090600,11133780,8770,8740,8770,8730,361
20240329,090500,7981810,8730,8750,8750,8730,246
20240329,090400,5832130,8750,8800,8800,8750,435
20240329,090300,2016410,8800,8800,8800,8800,0
20240329,090200,2016410,8800,8800,8800,8800,0
20240329,090100,2016410,8800,8800,8800,8800,108
20240329,090000,1066010,8810,8810,8810,8810,121