stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,192700,150370480,9710,9710,9710,9710,157
20240326,192600,150370480,9710,9710,9710,9710,0
20240326,192500,150370480,9710,9710,9710,9710,0
20240326,192400,150370480,9710,9710,9710,9710,0
20240326,192300,150370480,9710,9710,9710,9710,0
20240326,192200,150370480,9710,9710,9710,9710,0
20240326,192100,150370480,9710,9710,9710,9710,0
20240326,192000,150370480,9710,9710,9710,9710,0
20240326,191900,150370480,9710,9710,9710,9710,0
20240326,191800,150370480,9710,9710,9710,9710,0
20240326,191700,150370480,9710,9710,9710,9710,0
20240326,191600,150370480,9710,9710,9710,9710,0
20240326,191500,150370480,9710,9710,9710,9710,0
20240326,191400,150370480,9710,9710,9710,9710,0
20240326,191300,150370480,9710,9710,9710,9710,0
20240326,191200,150370480,9710,9710,9710,9710,0
20240326,191100,150370480,9710,9710,9710,9710,0
20240326,191000,150370480,9710,9710,9710,9710,0
20240326,190900,150370480,9710,9710,9710,9710,0
20240326,190800,150370480,9710,9710,9710,9710,0
20240326,190700,150370480,9710,9710,9710,9710,0
20240326,190600,150370480,9710,9710,9710,9710,0
20240326,190500,150370480,9710,9710,9710,9710,0
20240326,190400,150370480,9710,9710,9710,9710,0
20240326,190300,150370480,9710,9710,9710,9710,0
20240326,190200,150370480,9710,9710,9710,9710,0
20240326,190100,150370480,9710,9710,9710,9710,0
20240326,190000,150370480,9710,9710,9710,9710,0
20240326,185900,150370480,9710,9710,9710,9710,0
20240326,185800,150370480,9710,9710,9710,9710,0
20240326,185700,150370480,9710,9710,9710,9710,157
20240326,185600,150370480,9710,9710,9710,9710,0
20240326,185500,150370480,9710,9710,9710,9710,0
20240326,185400,150370480,9710,9710,9710,9710,0
20240326,185300,150370480,9710,9710,9710,9710,0
20240326,185200,150370480,9710,9710,9710,9710,0
20240326,185100,150370480,9710,9710,9710,9710,0
20240326,185000,150370480,9710,9710,9710,9710,0
20240326,184900,150370480,9710,9710,9710,9710,0
20240326,184800,150370480,9710,9710,9710,9710,0
20240326,184700,150370480,9710,9710,9710,9710,0
20240326,184600,150370480,9710,9710,9710,9710,0
20240326,184500,150370480,9710,9710,9710,9710,0
20240326,184400,150370480,9710,9710,9710,9710,0
20240326,184300,150370480,9710,9710,9710,9710,0
20240326,184200,150370480,9710,9710,9710,9710,0
20240326,184100,150370480,9710,9710,9710,9710,0
20240326,184000,150370480,9710,9710,9710,9710,0
20240326,183900,150370480,9710,9710,9710,9710,0
20240326,183800,150370480,9710,9710,9710,9710,0
20240326,183700,150370480,9710,9710,9710,9710,0
20240326,183600,150370480,9710,9710,9710,9710,0
20240326,183500,150370480,9710,9710,9710,9710,0
20240326,183400,150370480,9710,9710,9710,9710,0
20240326,183300,150370480,9710,9710,9710,9710,0
20240326,183200,150370480,9710,9710,9710,9710,0
20240326,183100,150370480,9710,9710,9710,9710,0
20240326,183000,150370480,9710,9710,9710,9710,0
20240326,182900,150370480,9710,9710,9710,9710,0
20240326,182800,150370480,9710,9710,9710,9710,0
20240326,182700,150370480,9710,9710,9710,9710,157
20240326,182600,150370480,9710,9710,9710,9710,0
20240326,182500,150370480,9710,9710,9710,9710,0
20240326,182400,150370480,9710,9710,9710,9710,0
20240326,182300,150370480,9710,9710,9710,9710,0
20240326,182200,150370480,9710,9710,9710,9710,0
20240326,182100,150370480,9710,9710,9710,9710,0
20240326,182000,150370480,9710,9710,9710,9710,0
20240326,181900,150370480,9710,9710,9710,9710,0
20240326,181800,150370480,9710,9710,9710,9710,0
20240326,181700,150370480,9710,9710,9710,9710,0
20240326,181600,150370480,9710,9710,9710,9710,0
20240326,181500,150370480,9710,9710,9710,9710,0
20240326,181400,150370480,9710,9710,9710,9710,0
20240326,181300,150370480,9710,9710,9710,9710,0
20240326,181200,150370480,9710,9710,9710,9710,0
20240326,181100,150370480,9710,9710,9710,9710,0
20240326,181000,150370480,9710,9710,9710,9710,0
20240326,180900,150370480,9710,9710,9710,9710,0
20240326,180800,150370480,9710,9710,9710,9710,0
20240326,180700,150370480,9710,9710,9710,9710,0
20240326,180600,150370480,9710,9710,9710,9710,0
20240326,180500,150370480,9710,9710,9710,9710,0
20240326,180400,150370480,9710,9710,9710,9710,0
20240326,180300,150370480,9710,9710,9710,9710,0
20240326,180200,150370480,9710,9710,9710,9710,0
20240326,180100,150370480,9710,9710,9710,9710,0
20240326,180000,150370480,9710,9710,9710,9710,0
20240326,175900,150370480,9710,9710,9710,9710,0
20240326,175800,150370480,9710,9710,9710,9710,0
20240326,175700,150370480,9710,9710,9710,9710,157
20240326,175600,150370480,9710,9710,9710,9710,0
20240326,175500,150370480,9710,9710,9710,9710,0
20240326,175400,150370480,9710,9710,9710,9710,0
20240326,175300,150370480,9710,9710,9710,9710,0
20240326,175200,150370480,9710,9710,9710,9710,0
20240326,175100,150370480,9710,9710,9710,9710,0
20240326,175000,150370480,9710,9710,9710,9710,0
20240326,174900,150370480,9710,9710,9710,9710,0
20240326,174800,150370480,9710,9710,9710,9710,0
20240326,174700,150370480,9710,9710,9710,9710,0
20240326,174600,150370480,9710,9710,9710,9710,0
20240326,174500,150370480,9710,9710,9710,9710,0
20240326,174400,150370480,9710,9710,9710,9710,0
20240326,174300,150370480,9710,9710,9710,9710,0
20240326,174200,150370480,9710,9710,9710,9710,0
20240326,174100,150370480,9710,9710,9710,9710,0
20240326,174000,150370480,9710,9710,9710,9710,0
20240326,173900,150370480,9710,9710,9710,9710,0
20240326,173800,150370480,9710,9710,9710,9710,0
20240326,173700,150370480,9710,9710,9710,9710,0
20240326,173600,150370480,9710,9710,9710,9710,0
20240326,173500,150370480,9710,9710,9710,9710,0
20240326,173400,150370480,9710,9710,9710,9710,0
20240326,173300,150370480,9710,9710,9710,9710,0
20240326,173200,150370480,9710,9710,9710,9710,0
20240326,173100,150370480,9710,9710,9710,9710,0
20240326,173000,150370480,9710,9710,9710,9710,0
20240326,172900,150370480,9710,9710,9710,9710,0
20240326,172800,150370480,9710,9710,9710,9710,0
20240326,172700,150370480,9710,9710,9710,9710,157
20240326,172600,150370480,9710,9710,9710,9710,0
20240326,172500,150370480,9710,9710,9710,9710,0
20240326,172400,150370480,9710,9710,9710,9710,0
20240326,172300,150370480,9710,9710,9710,9710,0
20240326,172200,150370480,9710,9710,9710,9710,0
20240326,172100,150370480,9710,9710,9710,9710,0
20240326,172000,150370480,9710,9710,9710,9710,0
20240326,171900,150370480,9710,9710,9710,9710,0
20240326,171800,150370480,9710,9710,9710,9710,0
20240326,171700,150370480,9710,9710,9710,9710,0
20240326,171600,150370480,9710,9710,9710,9710,0
20240326,171500,150370480,9710,9710,9710,9710,0
20240326,171400,150370480,9710,9710,9710,9710,0
20240326,171300,150370480,9710,9710,9710,9710,0
20240326,171200,150370480,9710,9710,9710,9710,0
20240326,171100,150370480,9710,9710,9710,9710,0
20240326,171000,150370480,9710,9710,9710,9710,0
20240326,170900,150370480,9710,9710,9710,9710,0
20240326,170800,150370480,9710,9710,9710,9710,0
20240326,170700,150370480,9710,9710,9710,9710,0
20240326,170600,150370480,9710,9710,9710,9710,0
20240326,170500,150370480,9710,9710,9710,9710,0
20240326,170400,150370480,9710,9710,9710,9710,0
20240326,170300,150370480,9710,9710,9710,9710,0
20240326,170200,150370480,9710,9710,9710,9710,0
20240326,170100,150370480,9710,9710,9710,9710,0
20240326,170000,150370480,9710,9710,9710,9710,0
20240326,165900,150370480,9710,9710,9710,9710,0
20240326,165800,150370480,9710,9710,9710,9710,0
20240326,165700,150370480,9710,9710,9710,9710,157
20240326,165600,150370480,9710,9710,9710,9710,0
20240326,165500,150370480,9710,9710,9710,9710,0
20240326,165400,150370480,9710,9710,9710,9710,0
20240326,165300,150370480,9710,9710,9710,9710,0
20240326,165200,150370480,9710,9710,9710,9710,0
20240326,165100,150370480,9710,9710,9710,9710,0
20240326,165000,150370480,9710,9710,9710,9710,0
20240326,164900,150370480,9710,9710,9710,9710,0
20240326,164800,150370480,9710,9710,9710,9710,0
20240326,164700,150370480,9710,9710,9710,9710,0
20240326,164600,150370480,9710,9710,9710,9710,0
20240326,164500,150370480,9710,9710,9710,9710,0
20240326,164400,150370480,9710,9710,9710,9710,0
20240326,164300,150370480,9710,9710,9710,9710,0
20240326,164200,150370480,9710,9710,9710,9710,0
20240326,164100,150370480,9710,9710,9710,9710,0
20240326,164000,150370480,9710,9710,9710,9710,0
20240326,163900,150370480,9710,9710,9710,9710,0
20240326,163800,150370480,9710,9710,9710,9710,0
20240326,163700,150370480,9710,9710,9710,9710,0
20240326,163600,150370480,9710,9710,9710,9710,0
20240326,163500,150370480,9710,9710,9710,9710,0
20240326,163400,150370480,9710,9710,9710,9710,0
20240326,163300,150370480,9710,9710,9710,9710,0
20240326,163200,150370480,9710,9710,9710,9710,0
20240326,163100,150370480,9710,9710,9710,9710,0
20240326,163000,150370480,9710,9710,9710,9710,0
20240326,162900,150370480,9710,9710,9710,9710,0
20240326,162800,150370480,9710,9710,9710,9710,0
20240326,162700,150370480,9710,9710,9710,9710,157
20240326,162600,150370480,9710,9710,9710,9710,0
20240326,162500,150370480,9710,9710,9710,9710,0
20240326,162400,150370480,9710,9710,9710,9710,0
20240326,162300,150370480,9710,9710,9710,9710,0
20240326,162200,150370480,9710,9710,9710,9710,0
20240326,162100,150370480,9710,9710,9710,9710,0
20240326,162000,150370480,9710,9710,9710,9710,0
20240326,161900,150370480,9710,9710,9710,9710,0
20240326,161800,150370480,9710,9710,9710,9710,0
20240326,161700,150370480,9710,9710,9710,9710,0
20240326,161600,150370480,9710,9710,9710,9710,0
20240326,161500,150370480,9710,9710,9710,9710,0
20240326,161400,150370480,9710,9710,9710,9710,0
20240326,161300,150370480,9710,9710,9710,9710,0
20240326,161200,150370480,9710,9710,9710,9710,0
20240326,161100,150370480,9710,9710,9710,9710,0
20240326,161000,150370480,9710,9710,9710,9710,0
20240326,160900,150370480,9710,9710,9710,9710,0
20240326,160800,150370480,9710,9710,9710,9710,0
20240326,160700,150370480,9710,9710,9710,9710,0
20240326,160600,150370480,9710,9710,9710,9710,0
20240326,160500,150370480,9710,9710,9710,9710,0
20240326,160400,150370480,9710,9710,9710,9710,0
20240326,160300,150370480,9710,9710,9710,9710,0
20240326,160200,150370480,9710,9710,9710,9710,0
20240326,160100,150370480,9710,9710,9710,9710,0
20240326,160000,150370480,9710,9710,9710,9710,0
20240326,155900,150370480,9710,9710,9710,9710,0
20240326,155800,150370480,9710,9710,9710,9710,0
20240326,155700,150370480,9710,9710,9710,9710,157
20240326,155600,150370480,9710,9710,9710,9710,0
20240326,155500,150370480,9710,9710,9710,9710,0
20240326,155400,150370480,9710,9710,9710,9710,0
20240326,155300,150370480,9710,9710,9710,9710,0
20240326,155200,150370480,9710,9710,9710,9710,0
20240326,155100,150370480,9710,9710,9710,9710,0
20240326,155000,150370480,9710,9710,9710,9710,0
20240326,154900,150370480,9710,9710,9710,9710,0
20240326,154800,150370480,9710,9710,9710,9710,0
20240326,154700,150370480,9710,9710,9710,9710,0
20240326,154600,150370480,9710,9710,9710,9710,0
20240326,154500,150370480,9710,9710,9710,9710,0
20240326,154400,150370480,9710,9710,9710,9710,0
20240326,154300,150370480,9710,9710,9710,9710,0
20240326,154200,150370480,9710,9710,9710,9710,0
20240326,154100,150370480,9710,9710,9710,9710,0
20240326,154000,150370480,9710,9710,9710,9710,0
20240326,153900,150370480,9710,9710,9710,9710,0
20240326,153800,150370480,9710,9710,9710,9710,0
20240326,153700,150370480,9710,9710,9710,9710,0
20240326,153600,150370480,9710,9710,9710,9710,0
20240326,153500,150370480,9710,9710,9710,9710,0
20240326,153400,150370480,9710,9710,9710,9710,0
20240326,153300,150370480,9710,9710,9710,9710,0
20240326,153200,150370480,9710,9710,9710,9710,0
20240326,153100,150370480,9710,9710,9710,9710,0
20240326,153000,150370480,9710,9710,9710,9710,157
20240326,152900,148846010,9710,9710,9710,9710,0
20240326,152800,148846010,9710,9710,9710,9710,0
20240326,152700,148846010,9710,9710,9710,9710,0
20240326,152600,148846010,9710,9710,9710,9710,0
20240326,152500,148846010,9710,9710,9710,9710,0
20240326,152400,148846010,9710,9710,9710,9710,0
20240326,152300,148846010,9710,9710,9710,9710,0
20240326,152200,148846010,9710,9710,9710,9710,0
20240326,152100,148846010,9710,9710,9710,9710,0
20240326,152000,148846010,9710,9710,9710,9710,0
20240326,151900,148846010,9710,9710,9710,9710,1
20240326,151800,148836300,9700,9700,9700,9700,102
20240326,151700,147846900,9710,9730,9730,9710,100
20240326,151600,146875860,9740,9740,9740,9740,0
20240326,151500,146875860,9740,9740,9740,9740,0
20240326,151400,146875860,9740,9740,9740,9740,0
20240326,151300,146875860,9740,9740,9740,9740,1
20240326,151200,146866120,9760,9760,9760,9760,0
20240326,151100,146866120,9760,9760,9760,9760,0
20240326,151000,146866120,9760,9760,9760,9760,0
20240326,150900,146866120,9760,9760,9760,9760,0
20240326,150800,146866120,9760,9760,9760,9760,0
20240326,150700,146866120,9760,9760,9760,9760,0
20240326,150600,146866120,9760,9760,9760,9760,100
20240326,150500,145890120,9760,9760,9760,9760,1
20240326,150400,145880360,9760,9760,9760,9760,0
20240326,150300,145880360,9760,9760,9760,9760,0
20240326,150200,145880360,9760,9760,9760,9760,0
20240326,150100,145880360,9760,9760,9760,9760,0
20240326,150000,145880360,9760,9760,9760,9760,0
20240326,145900,145880360,9760,9760,9760,9760,0
20240326,145800,145880360,9760,9760,9760,9760,0
20240326,145700,145880360,9760,9760,9760,9760,0
20240326,145600,145880360,9760,9760,9760,9760,0
20240326,145500,145880360,9760,9760,9760,9760,1
20240326,145400,145870600,9700,9700,9700,9700,0
20240326,145300,145870600,9700,9700,9700,9700,0
20240326,145200,145870600,9700,9700,9700,9700,0
20240326,145100,145870600,9700,9700,9700,9700,0
20240326,145000,145870600,9700,9700,9700,9700,0
20240326,144900,145870600,9700,9700,9700,9700,0
20240326,144800,145870600,9700,9700,9700,9700,0
20240326,144700,145870600,9700,9700,9700,9700,0
20240326,144600,145870600,9700,9700,9700,9700,0
20240326,144500,145870600,9700,9700,9700,9700,0
20240326,144400,145870600,9700,9700,9700,9700,0
20240326,144300,145870600,9700,9700,9700,9700,0
20240326,144200,145870600,9700,9700,9700,9700,0
20240326,144100,145870600,9700,9700,9700,9700,0
20240326,144000,145870600,9700,9700,9700,9700,1
20240326,143900,145860900,9700,9700,9700,9700,0
20240326,143800,145860900,9700,9700,9700,9700,0
20240326,143700,145860900,9700,9760,9770,9700,1419
20240326,143600,132002200,9770,9770,9770,9770,0
20240326,143500,132002200,9770,9770,9770,9770,0
20240326,143400,132002200,9770,9770,9770,9770,0
20240326,143300,132002200,9770,9770,9770,9770,0
20240326,143200,132002200,9770,9770,9770,9770,0
20240326,143100,132002200,9770,9770,9770,9770,0
20240326,143000,132002200,9770,9770,9770,9770,0
20240326,142900,132002200,9770,9770,9770,9770,0
20240326,142800,132002200,9770,9770,9770,9770,0
20240326,142700,132002200,9770,9770,9770,9770,1
20240326,142600,131992430,9780,9780,9780,9780,0
20240326,142500,131992430,9780,9780,9780,9780,0
20240326,142400,131992430,9780,9720,9780,9720,200
20240326,142300,130042010,9720,9720,9720,9720,0
20240326,142200,130042010,9720,9720,9720,9720,0
20240326,142100,130042010,9720,9720,9720,9720,0
20240326,142000,130042010,9720,9720,9720,9720,0
20240326,141900,130042010,9720,9720,9720,9720,0
20240326,141800,130042010,9720,9720,9720,9720,0
20240326,141700,130042010,9720,9720,9720,9720,0
20240326,141600,130042010,9720,9720,9720,9720,0
20240326,141500,130042010,9720,9720,9720,9720,0
20240326,141400,130042010,9720,9720,9720,9720,0
20240326,141300,130042010,9720,9720,9720,9720,0
20240326,141200,130042010,9720,9720,9720,9720,0
20240326,141100,130042010,9720,9720,9720,9720,1
20240326,141000,130032290,9690,9690,9690,9690,0
20240326,140900,130032290,9690,9690,9690,9690,0
20240326,140800,130032290,9690,9690,9690,9690,0
20240326,140700,130032290,9690,9690,9690,9690,0
20240326,140600,130032290,9690,9690,9690,9690,0
20240326,140500,130032290,9690,9690,9690,9690,0
20240326,140400,130032290,9690,9690,9690,9690,0
20240326,140300,130032290,9690,9690,9690,9690,0
20240326,140200,130032290,9690,9690,9690,9690,0
20240326,140100,130032290,9690,9690,9690,9690,0
20240326,140000,130032290,9690,9690,9690,9690,0
20240326,135900,130032290,9690,9690,9690,9690,0
20240326,135800,130032290,9690,9690,9690,9690,0
20240326,135700,130032290,9690,9690,9690,9690,0
20240326,135600,130032290,9690,9690,9690,9690,0
20240326,135500,130032290,9690,9690,9690,9690,0
20240326,135400,130032290,9690,9690,9690,9690,0
20240326,135300,130032290,9690,9690,9690,9690,0
20240326,135200,130032290,9690,9690,9690,9690,0
20240326,135100,130032290,9690,9690,9690,9690,0
20240326,135000,130032290,9690,9690,9690,9690,0
20240326,134900,130032290,9690,9690,9690,9690,0
20240326,134800,130032290,9690,9690,9690,9690,0
20240326,134700,130032290,9690,9690,9690,9690,800
20240326,134600,122280290,9700,9700,9700,9700,419
20240326,134500,118215990,9710,9710,9710,9710,0
20240326,134400,118215990,9710,9710,9710,9710,1
20240326,134300,118206280,9720,9720,9720,9720,0
20240326,134200,118206280,9720,9720,9720,9720,0
20240326,134100,118206280,9720,9720,9720,9720,0
20240326,134000,118206280,9720,9720,9720,9720,1
20240326,133900,118196560,9700,9700,9700,9700,0
20240326,133800,118196560,9700,9700,9700,9700,0
20240326,133700,118196560,9700,9700,9700,9700,0
20240326,133600,118196560,9700,9700,9700,9700,0
20240326,133500,118196560,9700,9700,9700,9700,3
20240326,133400,118167460,9700,9700,9700,9700,0
20240326,133300,118167460,9700,9700,9700,9700,0
20240326,133200,118167460,9700,9700,9700,9700,0
20240326,133100,118167460,9700,9700,9700,9700,0
20240326,133000,118167460,9700,9700,9700,9700,0
20240326,132900,118167460,9700,9700,9700,9700,0
20240326,132800,118167460,9700,9700,9700,9700,0
20240326,132700,118167460,9700,9700,9700,9700,0
20240326,132600,118167460,9700,9700,9700,9700,0
20240326,132500,118167460,9700,9700,9700,9700,2
20240326,132400,118148060,9700,9700,9700,9700,0
20240326,132300,118148060,9700,9700,9700,9700,0
20240326,132200,118148060,9700,9700,9700,9700,298
20240326,132100,115257460,9700,9700,9700,9700,166
20240326,132000,113647260,9720,9720,9720,9720,0
20240326,131900,113647260,9720,9720,9720,9720,0
20240326,131800,113647260,9720,9720,9720,9720,0
20240326,131700,113647260,9720,9730,9730,9720,53
20240326,131600,113132090,9720,9720,9720,9720,0
20240326,131500,113132090,9720,9720,9720,9720,0
20240326,131400,113132090,9720,9720,9720,9720,0
20240326,131300,113132090,9720,9720,9720,9720,0
20240326,131200,113132090,9720,9720,9720,9720,0
20240326,131100,113132090,9720,9720,9720,9720,0
20240326,131000,113132090,9720,9720,9720,9720,0
20240326,130900,113132090,9720,9720,9720,9720,0
20240326,130800,113132090,9720,9720,9720,9720,50
20240326,130700,112646090,9720,9720,9720,9720,0
20240326,130600,112646090,9720,9720,9720,9720,0
20240326,130500,112646090,9720,9720,9720,9720,0
20240326,130400,112646090,9720,9720,9720,9720,100
20240326,130300,111674090,9720,9720,9720,9720,0
20240326,130200,111674090,9720,9720,9720,9720,0
20240326,130100,111674090,9720,9720,9720,9720,0
20240326,130000,111674090,9720,9720,9720,9720,0
20240326,125900,111674090,9720,9720,9720,9720,0
20240326,125800,111674090,9720,9720,9720,9720,0
20240326,125700,111674090,9720,9720,9720,9720,355
20240326,125600,108223490,9720,9720,9720,9720,0
20240326,125500,108223490,9720,9720,9720,9720,0
20240326,125400,108223490,9720,9720,9720,9720,2
20240326,125300,108204050,9710,9710,9710,9710,29
20240326,125200,107922460,9710,9710,9710,9710,0
20240326,125100,107922460,9710,9710,9710,9710,0
20240326,125000,107922460,9710,9710,9710,9710,0
20240326,124900,107922460,9710,9710,9710,9710,0
20240326,124800,107922460,9710,9710,9710,9710,0
20240326,124700,107922460,9710,9710,9710,9710,0
20240326,124600,107922460,9710,9710,9710,9710,0
20240326,124500,107922460,9710,9710,9710,9710,0
20240326,124400,107922460,9710,9710,9710,9710,0
20240326,124300,107922460,9710,9710,9710,9710,12
20240326,124200,107805940,9710,9710,9710,9710,0
20240326,124100,107805940,9710,9710,9710,9710,0
20240326,124000,107805940,9710,9710,9710,9710,0
20240326,123900,107805940,9710,9710,9710,9710,182
20240326,123800,106038720,9720,9720,9720,9720,0
20240326,123700,106038720,9720,9720,9720,9720,0
20240326,123600,106038720,9720,9720,9720,9720,0
20240326,123500,106038720,9720,9720,9720,9720,0
20240326,123400,106038720,9720,9720,9720,9720,0
20240326,123300,106038720,9720,9720,9720,9720,0
20240326,123200,106038720,9720,9720,9720,9720,0
20240326,123100,106038720,9720,9720,9720,9720,0
20240326,123000,106038720,9720,9720,9720,9720,0
20240326,122900,106038720,9720,9720,9720,9720,0
20240326,122800,106038720,9720,9720,9720,9720,0
20240326,122700,106038720,9720,9720,9720,9720,0
20240326,122600,106038720,9720,9720,9720,9720,0
20240326,122500,106038720,9720,9720,9720,9720,5
20240326,122400,105990120,9700,9700,9700,9700,0
20240326,122300,105990120,9700,9700,9700,9700,0
20240326,122200,105990120,9700,9700,9700,9700,0
20240326,122100,105990120,9700,9700,9700,9700,0
20240326,122000,105990120,9700,9700,9700,9700,0
20240326,121900,105990120,9700,9700,9700,9700,0
20240326,121800,105990120,9700,9700,9700,9700,2
20240326,121700,105970720,9700,9700,9700,9700,0
20240326,121600,105970720,9700,9700,9700,9700,50
20240326,121500,105485720,9700,9700,9700,9700,0
20240326,121400,105485720,9700,9700,9700,9700,0
20240326,121300,105485720,9700,9700,9700,9700,0
20240326,121200,105485720,9700,9700,9700,9700,0
20240326,121100,105485720,9700,9700,9700,9700,0
20240326,121000,105485720,9700,9700,9700,9700,0
20240326,120900,105485720,9700,9700,9700,9700,0
20240326,120800,105485720,9700,9700,9700,9700,0
20240326,120700,105485720,9700,9700,9700,9700,0
20240326,120600,105485720,9700,9700,9700,9700,0
20240326,120500,105485720,9700,9700,9700,9700,0
20240326,120400,105485720,9700,9700,9700,9700,0
20240326,120300,105485720,9700,9710,9710,9700,120
20240326,120200,104321690,9700,9700,9700,9700,0
20240326,120100,104321690,9700,9700,9700,9700,0
20240326,120000,104321690,9700,9700,9700,9700,0
20240326,115900,104321690,9700,9700,9700,9700,0
20240326,115800,104321690,9700,9700,9700,9700,0
20240326,115700,104321690,9700,9700,9700,9700,0
20240326,115600,104321690,9700,9700,9700,9700,0
20240326,115500,104321690,9700,9700,9700,9700,0
20240326,115400,104321690,9700,9700,9700,9700,0
20240326,115300,104321690,9700,9700,9700,9700,0
20240326,115200,104321690,9700,9700,9700,9700,0
20240326,115100,104321690,9700,9700,9700,9700,0
20240326,115000,104321690,9700,9700,9700,9700,1
20240326,114900,104311990,9700,9700,9700,9700,0
20240326,114800,104311990,9700,9700,9700,9700,0
20240326,114700,104311990,9700,9700,9700,9700,0
20240326,114600,104311990,9700,9700,9700,9700,0
20240326,114500,104311990,9700,9700,9700,9700,0
20240326,114400,104311990,9700,9700,9700,9700,0
20240326,114300,104311990,9700,9700,9700,9700,0
20240326,114200,104311990,9700,9700,9700,9700,0
20240326,114100,104311990,9700,9700,9700,9700,0
20240326,114000,104311990,9700,9700,9700,9700,226
20240326,113900,102119790,9700,9700,9700,9700,0
20240326,113800,102119790,9700,9700,9700,9700,0
20240326,113700,102119790,9700,9700,9700,9700,0
20240326,113600,102119790,9700,9700,9700,9700,0
20240326,113500,102119790,9700,9700,9700,9700,0
20240326,113400,102119790,9700,9700,9700,9700,95
20240326,113300,101198290,9700,9700,9700,9700,0
20240326,113200,101198290,9700,9700,9700,9700,220
20240326,113100,99064290,9700,9700,9700,9700,0
20240326,113000,99064290,9700,9700,9700,9700,0
20240326,112900,99064290,9700,9700,9700,9700,48
20240326,112800,98598690,9700,9700,9700,9700,0
20240326,112700,98598690,9700,9700,9700,9700,100
20240326,112600,97628690,9700,9700,9700,9700,0
20240326,112500,97628690,9700,9700,9700,9700,0
20240326,112400,97628690,9700,9700,9700,9700,0
20240326,112300,97628690,9700,9700,9700,9700,0
20240326,112200,97628690,9700,9700,9700,9700,0
20240326,112100,97628690,9700,9700,9700,9700,0
20240326,112000,97628690,9700,9700,9700,9700,0
20240326,111900,97628690,9700,9700,9700,9700,0
20240326,111800,97628690,9700,9700,9700,9700,0
20240326,111700,97628690,9700,9700,9700,9700,0
20240326,111600,97628690,9700,9700,9700,9700,0
20240326,111500,97628690,9700,9700,9700,9700,0
20240326,111400,97628690,9700,9700,9700,9700,0
20240326,111300,97628690,9700,9700,9700,9700,0
20240326,111200,97628690,9700,9700,9700,9700,0
20240326,111100,97628690,9700,9700,9700,9700,0
20240326,111000,97628690,9700,9700,9700,9700,0
20240326,110900,97628690,9700,9700,9700,9700,0
20240326,110800,97628690,9700,9700,9700,9700,0
20240326,110700,97628690,9700,9700,9700,9700,19
20240326,110600,97444390,9700,9700,9700,9700,0
20240326,110500,97444390,9700,9700,9700,9700,0
20240326,110400,97444390,9700,9700,9700,9700,0
20240326,110300,97444390,9700,9700,9700,9700,0
20240326,110200,97444390,9700,9700,9700,9700,0
20240326,110100,97444390,9700,9700,9700,9700,0
20240326,110000,97444390,9700,9700,9700,9700,0
20240326,105900,97444390,9700,9700,9700,9700,0
20240326,105800,97444390,9700,9700,9700,9700,0
20240326,105700,97444390,9700,9700,9700,9700,0
20240326,105600,97444390,9700,9700,9700,9700,0
20240326,105500,97444390,9700,9700,9700,9700,0
20240326,105400,97444390,9700,9700,9700,9700,0
20240326,105300,97444390,9700,9700,9700,9700,0
20240326,105200,97444390,9700,9700,9700,9700,0
20240326,105100,97444390,9700,9700,9700,9700,0
20240326,105000,97444390,9700,9700,9700,9700,0
20240326,104900,97444390,9700,9700,9700,9700,0
20240326,104800,97444390,9700,9700,9700,9700,0
20240326,104700,97444390,9700,9700,9700,9700,0
20240326,104600,97444390,9700,9700,9700,9700,100
20240326,104500,96474390,9700,9700,9700,9700,0
20240326,104400,96474390,9700,9700,9700,9700,0
20240326,104300,96474390,9700,9700,9700,9700,19
20240326,104200,96290090,9700,9700,9700,9700,0
20240326,104100,96290090,9700,9700,9700,9700,0
20240326,104000,96290090,9700,9700,9700,9700,53
20240326,103900,95775990,9700,9700,9700,9700,0
20240326,103800,95775990,9700,9700,9700,9700,0
20240326,103700,95775990,9700,9700,9700,9700,0
20240326,103600,95775990,9700,9700,9700,9700,0
20240326,103500,95775990,9700,9700,9700,9700,0
20240326,103400,95775990,9700,9700,9700,9700,0
20240326,103300,95775990,9700,9700,9700,9700,100
20240326,103200,94805990,9700,9700,9700,9700,100
20240326,103100,93835990,9700,9700,9700,9700,0
20240326,103000,93835990,9700,9700,9700,9700,400
20240326,102900,89955990,9700,9700,9700,9700,114
20240326,102800,88850190,9700,9700,9700,9700,0
20240326,102700,88850190,9700,9700,9700,9700,295
20240326,102600,85988690,9720,9720,9720,9720,0
20240326,102500,85988690,9720,9720,9720,9720,0
20240326,102400,85988690,9720,9720,9720,9720,0
20240326,102300,85988690,9720,9720,9720,9720,100
20240326,102200,85016690,9680,9680,9680,9680,0
20240326,102100,85016690,9680,9680,9680,9680,2
20240326,102000,84997330,9670,9670,9670,9670,0
20240326,101900,84997330,9670,9670,9670,9670,147
20240326,101800,83575840,9670,9700,9700,9670,753
20240326,101700,76286840,9710,9710,9710,9710,0
20240326,101600,76286840,9710,9710,9710,9710,0
20240326,101500,76286840,9710,9710,9710,9710,47
20240326,101400,75830470,9710,9710,9710,9710,0
20240326,101300,75830470,9710,9750,9750,9710,66
20240326,101200,75187610,9750,9750,9750,9750,102
20240326,101100,74193110,9750,9750,9750,9750,108
20240326,101000,73140110,9750,9750,9750,9750,0
20240326,100900,73140110,9750,9750,9750,9750,0
20240326,100800,73140110,9750,9750,9750,9750,0
20240326,100700,73140110,9750,9750,9750,9750,0
20240326,100600,73140110,9750,9780,9780,9750,104
20240326,100500,72125990,9780,9780,9780,9780,69
20240326,100400,71451170,9780,9780,9780,9780,10
20240326,100300,71353370,9780,9780,9780,9780,0
20240326,100200,71353370,9780,9780,9780,9780,0
20240326,100100,71353370,9780,9780,9780,9780,0
20240326,100000,71353370,9780,9780,9780,9780,100
20240326,095900,70375370,9790,9770,9790,9770,153
20240326,095800,68879220,9770,9770,9770,9770,1
20240326,095700,68869450,9750,9750,9750,9750,147
20240326,095600,67436200,9750,9750,9750,9750,2
20240326,095500,67416700,9710,9710,9710,9710,31
20240326,095400,67115690,9700,9700,9700,9700,0
20240326,095300,67115690,9700,9700,9700,9700,0
20240326,095200,67115690,9700,9700,9700,9700,1
20240326,095100,67105990,9700,9700,9700,9700,0
20240326,095000,67105990,9700,9700,9700,9700,0
20240326,094900,67105990,9700,9700,9700,9700,3
20240326,094800,67076890,9700,9700,9700,9700,197
20240326,094700,65165990,9690,9690,9690,9690,140
20240326,094600,63809390,9700,9750,9750,9700,1470
20240326,094500,49533740,9750,9750,9750,9750,0
20240326,094400,49533740,9750,9760,9760,9750,650
20240326,094300,43193240,9760,9760,9760,9760,30
20240326,094200,42900440,9800,9800,9800,9800,0
20240326,094100,42900440,9800,9800,9800,9800,0
20240326,094000,42900440,9800,9800,9800,9800,0
20240326,093900,42900440,9800,9800,9800,9800,1
20240326,093800,42890640,9790,9790,9790,9790,53
20240326,093700,42371770,9800,9800,9800,9800,0
20240326,093600,42371770,9800,9800,9800,9800,0
20240326,093500,42371770,9800,9800,9800,9800,0
20240326,093400,42371770,9800,9800,9800,9800,10
20240326,093300,42273770,9800,9800,9800,9800,300
20240326,093200,39333770,9830,9830,9830,9830,0
20240326,093100,39333770,9830,9830,9830,9830,1
20240326,093000,39323940,9830,9830,9830,9830,0
20240326,092900,39323940,9830,9830,9830,9830,0
20240326,092800,39323940,9830,9830,9830,9830,0
20240326,092700,39323940,9830,9830,9830,9830,0
20240326,092600,39323940,9830,9830,9830,9830,1
20240326,092500,39314110,9800,9800,9800,9800,0
20240326,092400,39314110,9800,9800,9800,9800,0
20240326,092300,39314110,9800,9800,9800,9800,1200
20240326,092200,27554110,9830,9830,9830,9830,1
20240326,092100,27544280,9830,9830,9830,9830,0
20240326,092000,27544280,9830,9830,9830,9830,1
20240326,091900,27534450,9830,9830,9830,9830,1
20240326,091800,27524620,9830,9830,9830,9830,154
20240326,091700,26010800,9830,9830,9830,9830,0
20240326,091600,26010800,9830,9830,9830,9830,436
20240326,091500,21724920,9830,9830,9830,9830,300
20240326,091400,18775920,9830,9830,9830,9830,0
20240326,091300,18775920,9830,9820,9830,9820,76
20240326,091200,18028870,9750,9750,9750,9750,0
20240326,091100,18028870,9750,9750,9750,9750,0
20240326,091000,18028870,9750,9750,9750,9750,39
20240326,090900,17648620,9710,9750,9750,9710,7
20240326,090800,17580570,9750,9750,9750,9750,1
20240326,090700,17570820,9710,9710,9710,9710,0
20240326,090600,17570820,9710,9710,9710,9710,391
20240326,090500,13774210,9710,9710,9710,9710,21
20240326,090400,13570300,9700,9700,9700,9700,0
20240326,090300,13570300,9700,9700,9700,9700,0
20240326,090200,13570300,9700,9700,9700,9700,0
20240326,090100,13570300,9700,9700,9700,9700,0
20240326,090000,13570300,9700,9700,9700,9700,1399