stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,173306230,12900,12900,12900,12900,600
20240318,195200,173306230,12900,12900,12900,12900,0
20240318,195100,173306230,12900,12900,12900,12900,0
20240318,195000,173306230,12900,12900,12900,12900,0
20240318,194900,173306230,12900,12900,12900,12900,0
20240318,194800,173306230,12900,12900,12900,12900,0
20240318,194700,173306230,12900,12900,12900,12900,0
20240318,194600,173306230,12900,12900,12900,12900,0
20240318,194500,173306230,12900,12900,12900,12900,0
20240318,194400,173306230,12900,12900,12900,12900,0
20240318,194300,173306230,12900,12900,12900,12900,0
20240318,194200,173306230,12900,12900,12900,12900,0
20240318,194100,173306230,12900,12900,12900,12900,0
20240318,194000,173306230,12900,12900,12900,12900,0
20240318,193900,173306230,12900,12900,12900,12900,0
20240318,193800,173306230,12900,12900,12900,12900,0
20240318,193700,173306230,12900,12900,12900,12900,0
20240318,193600,173306230,12900,12900,12900,12900,0
20240318,193500,173306230,12900,12900,12900,12900,0
20240318,193400,173306230,12900,12900,12900,12900,0
20240318,193300,173306230,12900,12900,12900,12900,0
20240318,193200,173306230,12900,12900,12900,12900,0
20240318,193100,173306230,12900,12900,12900,12900,0
20240318,193000,173306230,12900,12900,12900,12900,0
20240318,192900,173306230,12900,12900,12900,12900,0
20240318,192800,173306230,12900,12900,12900,12900,0
20240318,192700,173306230,12900,12900,12900,12900,0
20240318,192600,173306230,12900,12900,12900,12900,0
20240318,192500,173306230,12900,12900,12900,12900,0
20240318,192400,173306230,12900,12900,12900,12900,0
20240318,192300,173306230,12900,12900,12900,12900,600
20240318,192200,173306230,12900,12900,12900,12900,0
20240318,192100,173306230,12900,12900,12900,12900,0
20240318,192000,173306230,12900,12900,12900,12900,0
20240318,191900,173306230,12900,12900,12900,12900,0
20240318,191800,173306230,12900,12900,12900,12900,0
20240318,191700,173306230,12900,12900,12900,12900,0
20240318,191600,173306230,12900,12900,12900,12900,0
20240318,191500,173306230,12900,12900,12900,12900,0
20240318,191400,173306230,12900,12900,12900,12900,0
20240318,191300,173306230,12900,12900,12900,12900,0
20240318,191200,173306230,12900,12900,12900,12900,0
20240318,191100,173306230,12900,12900,12900,12900,0
20240318,191000,173306230,12900,12900,12900,12900,0
20240318,190900,173306230,12900,12900,12900,12900,0
20240318,190800,173306230,12900,12900,12900,12900,0
20240318,190700,173306230,12900,12900,12900,12900,0
20240318,190600,173306230,12900,12900,12900,12900,0
20240318,190500,173306230,12900,12900,12900,12900,0
20240318,190400,173306230,12900,12900,12900,12900,0
20240318,190300,173306230,12900,12900,12900,12900,0
20240318,190200,173306230,12900,12900,12900,12900,0
20240318,190100,173306230,12900,12900,12900,12900,0
20240318,190000,173306230,12900,12900,12900,12900,0
20240318,185900,173306230,12900,12900,12900,12900,0
20240318,185800,173306230,12900,12900,12900,12900,0
20240318,185700,173306230,12900,12900,12900,12900,0
20240318,185600,173306230,12900,12900,12900,12900,0
20240318,185500,173306230,12900,12900,12900,12900,0
20240318,185400,173306230,12900,12900,12900,12900,0
20240318,185300,173306230,12900,12900,12900,12900,600
20240318,185200,173306230,12900,12900,12900,12900,0
20240318,185100,173306230,12900,12900,12900,12900,0
20240318,185000,173306230,12900,12900,12900,12900,0
20240318,184900,173306230,12900,12900,12900,12900,0
20240318,184800,173306230,12900,12900,12900,12900,0
20240318,184700,173306230,12900,12900,12900,12900,0
20240318,184600,173306230,12900,12900,12900,12900,0
20240318,184500,173306230,12900,12900,12900,12900,0
20240318,184400,173306230,12900,12900,12900,12900,0
20240318,184300,173306230,12900,12900,12900,12900,0
20240318,184200,173306230,12900,12900,12900,12900,0
20240318,184100,173306230,12900,12900,12900,12900,0
20240318,184000,173306230,12900,12900,12900,12900,0
20240318,183900,173306230,12900,12900,12900,12900,0
20240318,183800,173306230,12900,12900,12900,12900,0
20240318,183700,173306230,12900,12900,12900,12900,0
20240318,183600,173306230,12900,12900,12900,12900,0
20240318,183500,173306230,12900,12900,12900,12900,0
20240318,183400,173306230,12900,12900,12900,12900,0
20240318,183300,173306230,12900,12900,12900,12900,0
20240318,183200,173306230,12900,12900,12900,12900,0
20240318,183100,173306230,12900,12900,12900,12900,0
20240318,183000,173306230,12900,12900,12900,12900,0
20240318,182900,173306230,12900,12900,12900,12900,0
20240318,182800,173306230,12900,12900,12900,12900,0
20240318,182700,173306230,12900,12900,12900,12900,0
20240318,182600,173306230,12900,12900,12900,12900,0
20240318,182500,173306230,12900,12900,12900,12900,0
20240318,182400,173306230,12900,12900,12900,12900,0
20240318,182300,173306230,12900,12900,12900,12900,600
20240318,182200,173306230,12900,12900,12900,12900,0
20240318,182100,173306230,12900,12900,12900,12900,0
20240318,182000,173306230,12900,12900,12900,12900,0
20240318,181900,173306230,12900,12900,12900,12900,0
20240318,181800,173306230,12900,12900,12900,12900,0
20240318,181700,173306230,12900,12900,12900,12900,0
20240318,181600,173306230,12900,12900,12900,12900,0
20240318,181500,173306230,12900,12900,12900,12900,0
20240318,181400,173306230,12900,12900,12900,12900,0
20240318,181300,173306230,12900,12900,12900,12900,0
20240318,181200,173306230,12900,12900,12900,12900,0
20240318,181100,173306230,12900,12900,12900,12900,0
20240318,181000,173306230,12900,12900,12900,12900,0
20240318,180900,173306230,12900,12900,12900,12900,0
20240318,180800,173306230,12900,12900,12900,12900,0
20240318,180700,173306230,12900,12900,12900,12900,0
20240318,180600,173306230,12900,12900,12900,12900,0
20240318,180500,173306230,12900,12900,12900,12900,0
20240318,180400,173306230,12900,12900,12900,12900,0
20240318,180300,173306230,12900,12900,12900,12900,0
20240318,180200,173306230,12900,12900,12900,12900,0
20240318,180100,173306230,12900,12900,12900,12900,0
20240318,180000,173306230,12900,12900,12900,12900,0
20240318,175900,173306230,12900,12900,12900,12900,0
20240318,175800,173306230,12900,12900,12900,12900,0
20240318,175700,173306230,12900,12900,12900,12900,0
20240318,175600,173306230,12900,12900,12900,12900,0
20240318,175500,173306230,12900,12900,12900,12900,0
20240318,175400,173306230,12900,12900,12900,12900,0
20240318,175300,173306230,12900,12900,12900,12900,600
20240318,175200,173306230,12900,12900,12900,12900,0
20240318,175100,173306230,12900,12900,12900,12900,0
20240318,175000,173306230,12900,12900,12900,12900,0
20240318,174900,173306230,12900,12900,12900,12900,0
20240318,174800,173306230,12900,12900,12900,12900,0
20240318,174700,173306230,12900,12900,12900,12900,0
20240318,174600,173306230,12900,12900,12900,12900,0
20240318,174500,173306230,12900,12900,12900,12900,0
20240318,174400,173306230,12900,12900,12900,12900,0
20240318,174300,173306230,12900,12900,12900,12900,0
20240318,174200,173306230,12900,12900,12900,12900,0
20240318,174100,173306230,12900,12900,12900,12900,0
20240318,174000,173306230,12900,12900,12900,12900,0
20240318,173900,173306230,12900,12900,12900,12900,0
20240318,173800,173306230,12900,12900,12900,12900,0
20240318,173700,173306230,12900,12900,12900,12900,0
20240318,173600,173306230,12900,12900,12900,12900,0
20240318,173500,173306230,12900,12900,12900,12900,0
20240318,173400,173306230,12900,12900,12900,12900,0
20240318,173300,173306230,12900,12900,12900,12900,0
20240318,173200,173306230,12900,12900,12900,12900,0
20240318,173100,173306230,12900,12900,12900,12900,0
20240318,173000,173306230,12900,12900,12900,12900,0
20240318,172900,173306230,12900,12900,12900,12900,0
20240318,172800,173306230,12900,12900,12900,12900,0
20240318,172700,173306230,12900,12900,12900,12900,0
20240318,172600,173306230,12900,12900,12900,12900,0
20240318,172500,173306230,12900,12900,12900,12900,0
20240318,172400,173306230,12900,12900,12900,12900,0
20240318,172300,173306230,12900,12900,12900,12900,600
20240318,172200,173306230,12900,12900,12900,12900,0
20240318,172100,173306230,12900,12900,12900,12900,0
20240318,172000,173306230,12900,12900,12900,12900,0
20240318,171900,173306230,12900,12900,12900,12900,0
20240318,171800,173306230,12900,12900,12900,12900,0
20240318,171700,173306230,12900,12900,12900,12900,0
20240318,171600,173306230,12900,12900,12900,12900,0
20240318,171500,173306230,12900,12900,12900,12900,0
20240318,171400,173306230,12900,12900,12900,12900,0
20240318,171300,173306230,12900,12900,12900,12900,0
20240318,171200,173306230,12900,12900,12900,12900,0
20240318,171100,173306230,12900,12900,12900,12900,0
20240318,171000,173306230,12900,12900,12900,12900,0
20240318,170900,173306230,12900,12900,12900,12900,0
20240318,170800,173306230,12900,12900,12900,12900,0
20240318,170700,173306230,12900,12900,12900,12900,0
20240318,170600,173306230,12900,12900,12900,12900,0
20240318,170500,173306230,12900,12900,12900,12900,0
20240318,170400,173306230,12900,12900,12900,12900,0
20240318,170300,173306230,12900,12900,12900,12900,0
20240318,170200,173306230,12900,12900,12900,12900,0
20240318,170100,173306230,12900,12900,12900,12900,0
20240318,170000,173306230,12900,12900,12900,12900,0
20240318,165900,173306230,12900,12900,12900,12900,0
20240318,165800,173306230,12900,12900,12900,12900,0
20240318,165700,173306230,12900,12900,12900,12900,0
20240318,165600,173306230,12900,12900,12900,12900,0
20240318,165500,173306230,12900,12900,12900,12900,0
20240318,165400,173306230,12900,12900,12900,12900,0
20240318,165300,173306230,12900,12900,12900,12900,600
20240318,165200,173306230,12900,12900,12900,12900,0
20240318,165100,173306230,12900,12900,12900,12900,0
20240318,165000,173306230,12900,12900,12900,12900,0
20240318,164900,173306230,12900,12900,12900,12900,0
20240318,164800,173306230,12900,12900,12900,12900,0
20240318,164700,173306230,12900,12900,12900,12900,0
20240318,164600,173306230,12900,12900,12900,12900,0
20240318,164500,173306230,12900,12900,12900,12900,0
20240318,164400,173306230,12900,12900,12900,12900,0
20240318,164300,173306230,12900,12900,12900,12900,0
20240318,164200,173306230,12900,12900,12900,12900,0
20240318,164100,173306230,12900,12900,12900,12900,0
20240318,164000,173306230,12900,12900,12900,12900,0
20240318,163900,173306230,12900,12900,12900,12900,0
20240318,163800,173306230,12900,12900,12900,12900,0
20240318,163700,173306230,12900,12900,12900,12900,0
20240318,163600,173306230,12900,12900,12900,12900,0
20240318,163500,173306230,12900,12900,12900,12900,0
20240318,163400,173306230,12900,12900,12900,12900,0
20240318,163300,173306230,12900,12900,12900,12900,0
20240318,163200,173306230,12900,12900,12900,12900,0
20240318,163100,173306230,12900,12900,12900,12900,0
20240318,163000,173306230,12900,12900,12900,12900,0
20240318,162900,173306230,12900,12900,12900,12900,0
20240318,162800,173306230,12900,12900,12900,12900,0
20240318,162700,173306230,12900,12900,12900,12900,0
20240318,162600,173306230,12900,12900,12900,12900,0
20240318,162500,173306230,12900,12900,12900,12900,0
20240318,162400,173306230,12900,12900,12900,12900,0
20240318,162300,173306230,12900,12900,12900,12900,600
20240318,162200,173306230,12900,12900,12900,12900,0
20240318,162100,173306230,12900,12900,12900,12900,0
20240318,162000,173306230,12900,12900,12900,12900,0
20240318,161900,173306230,12900,12900,12900,12900,0
20240318,161800,173306230,12900,12900,12900,12900,0
20240318,161700,173306230,12900,12900,12900,12900,0
20240318,161600,173306230,12900,12900,12900,12900,0
20240318,161500,173306230,12900,12900,12900,12900,0
20240318,161400,173306230,12900,12900,12900,12900,0
20240318,161300,173306230,12900,12900,12900,12900,0
20240318,161200,173306230,12900,12900,12900,12900,0
20240318,161100,173306230,12900,12900,12900,12900,0
20240318,161000,173306230,12900,12900,12900,12900,0
20240318,160900,173306230,12900,12900,12900,12900,0
20240318,160800,173306230,12900,12900,12900,12900,0
20240318,160700,173306230,12900,12900,12900,12900,0
20240318,160600,173306230,12900,12900,12900,12900,0
20240318,160500,173306230,12900,12900,12900,12900,0
20240318,160400,173306230,12900,12900,12900,12900,0
20240318,160300,173306230,12900,12900,12900,12900,0
20240318,160200,173306230,12900,12900,12900,12900,0
20240318,160100,173306230,12900,12900,12900,12900,0
20240318,160000,173306230,12900,12900,12900,12900,0
20240318,155900,173306230,12900,12900,12900,12900,0
20240318,155800,173306230,12900,12900,12900,12900,0
20240318,155700,173306230,12900,12900,12900,12900,0
20240318,155600,173306230,12900,12900,12900,12900,0
20240318,155500,173306230,12900,12900,12900,12900,0
20240318,155400,173306230,12900,12900,12900,12900,0
20240318,155300,173306230,12900,12900,12900,12900,600
20240318,155200,173306230,12900,12900,12900,12900,0
20240318,155100,173306230,12900,12900,12900,12900,0
20240318,155000,173306230,12900,12900,12900,12900,0
20240318,154900,173306230,12900,12900,12900,12900,0
20240318,154800,173306230,12900,12900,12900,12900,0
20240318,154700,173306230,12900,12900,12900,12900,0
20240318,154600,173306230,12900,12900,12900,12900,0
20240318,154500,173306230,12900,12900,12900,12900,0
20240318,154400,173306230,12900,12900,12900,12900,0
20240318,154300,173306230,12900,12900,12900,12900,0
20240318,154200,173306230,12900,12900,12900,12900,0
20240318,154100,173306230,12900,12900,12900,12900,0
20240318,154000,173306230,12900,12900,12900,12900,0
20240318,153900,173306230,12900,12900,12900,12900,0
20240318,153800,173306230,12900,12900,12900,12900,0
20240318,153700,173306230,12900,12900,12900,12900,0
20240318,153600,173306230,12900,12900,12900,12900,0
20240318,153500,173306230,12900,12900,12900,12900,0
20240318,153400,173306230,12900,12900,12900,12900,0
20240318,153300,173306230,12900,12900,12900,12900,0
20240318,153200,173306230,12900,12900,12900,12900,0
20240318,153100,173306230,12900,12900,12900,12900,0
20240318,153000,173306230,12900,12900,12900,12900,600
20240318,152900,165566230,12900,12900,12900,12900,0
20240318,152800,165566230,12900,12900,12900,12900,0
20240318,152700,165566230,12900,12900,12900,12900,0
20240318,152600,165566230,12900,12900,12900,12900,0
20240318,152500,165566230,12900,12900,12900,12900,0
20240318,152400,165566230,12900,12900,12900,12900,0
20240318,152300,165566230,12900,12900,12900,12900,0
20240318,152200,165566230,12900,12900,12900,12900,0
20240318,152100,165566230,12900,12900,12900,12900,0
20240318,152000,165566230,12900,12900,12900,12900,0
20240318,151900,165566230,12900,12910,12920,12900,64
20240318,151800,164740030,12910,12910,12910,12910,0
20240318,151700,164740030,12910,12910,12910,12910,0
20240318,151600,164740030,12910,12910,12910,12910,0
20240318,151500,164740030,12910,12910,12910,12910,0
20240318,151400,164740030,12910,12910,12910,12910,30
20240318,151300,164352730,12910,12910,12910,12910,0
20240318,151200,164352730,12910,12910,12910,12910,0
20240318,151100,164352730,12910,12910,12910,12910,0
20240318,151000,164352730,12910,12910,12910,12910,1
20240318,150900,164339820,12910,12910,12910,12910,290
20240318,150800,160595920,12920,12920,12920,12920,48
20240318,150700,159975760,12920,12950,12950,12920,485
20240318,150600,153695100,12960,12960,12960,12960,27
20240318,150500,153345180,12990,12990,12990,12990,0
20240318,150400,153345180,12990,12990,12990,12990,10
20240318,150300,153215280,12950,12950,12950,12950,2
20240318,150200,153189380,12950,12950,12950,12950,110
20240318,150100,151764880,12950,12950,12950,12950,0
20240318,150000,151764880,12950,12950,12950,12950,0
20240318,145900,151764880,12950,12950,12950,12950,0
20240318,145800,151764880,12950,12950,12950,12950,0
20240318,145700,151764880,12950,12950,12950,12950,0
20240318,145600,151764880,12950,12950,12950,12950,0
20240318,145500,151764880,12950,12950,12950,12950,0
20240318,145400,151764880,12950,12950,12950,12950,0
20240318,145300,151764880,12950,12950,12950,12950,60
20240318,145200,150987880,12940,12940,12940,12940,21
20240318,145100,150716140,12950,12920,12960,12920,195
20240318,145000,148193060,12910,12900,12910,12900,396
20240318,144900,143080720,12900,12900,12900,12900,170
20240318,144800,140887720,12910,12910,12910,12910,0
20240318,144700,140887720,12910,12910,12910,12910,0
20240318,144600,140887720,12910,12910,12910,12910,3
20240318,144500,140848990,12900,12900,12900,12900,0
20240318,144400,140848990,12900,12900,12900,12900,0
20240318,144300,140848990,12900,12900,12900,12900,0
20240318,144200,140848990,12900,12900,12900,12900,0
20240318,144100,140848990,12900,12900,12900,12900,0
20240318,144000,140848990,12900,12900,12900,12900,4
20240318,143900,140797390,12910,12910,12910,12910,15
20240318,143800,140603740,12910,12910,12910,12910,0
20240318,143700,140603740,12910,12910,12910,12910,0
20240318,143600,140603740,12910,12910,12910,12910,0
20240318,143500,140603740,12910,12910,12910,12910,0
20240318,143400,140603740,12910,12910,12910,12910,0
20240318,143300,140603740,12910,12910,12910,12910,5
20240318,143200,140539190,12900,12900,12900,12900,0
20240318,143100,140539190,12900,12900,12900,12900,0
20240318,143000,140539190,12900,12900,12900,12900,0
20240318,142900,140539190,12900,12900,12900,12900,3
20240318,142800,140500490,12900,12900,12900,12900,0
20240318,142700,140500490,12900,12900,12900,12900,0
20240318,142600,140500490,12900,12900,12900,12900,2
20240318,142500,140474690,12900,12900,12900,12900,0
20240318,142400,140474690,12900,12900,12900,12900,0
20240318,142300,140474690,12900,12900,12900,12900,3
20240318,142200,140435990,12900,12900,12900,12900,0
20240318,142100,140435990,12900,12900,12900,12900,0
20240318,142000,140435990,12900,12900,12900,12900,1
20240318,141900,140423090,12900,12900,12900,12900,3
20240318,141800,140384390,12900,12900,12900,12900,1
20240318,141700,140371490,12900,12900,12900,12900,3
20240318,141600,140332790,12900,12900,12900,12900,13
20240318,141500,140165090,12900,12900,12900,12900,0
20240318,141400,140165090,12900,12900,12900,12900,8
20240318,141300,140061890,12900,12900,12900,12900,3
20240318,141200,140023190,12900,12900,12900,12900,0
20240318,141100,140023190,12900,12900,12900,12900,0
20240318,141000,140023190,12900,12900,12900,12900,3
20240318,140900,139984490,12900,12900,12900,12900,3
20240318,140800,139945790,12900,12900,12900,12900,0
20240318,140700,139945790,12900,12910,12910,12900,86
20240318,140600,138835560,12910,12910,12910,12910,1
20240318,140500,138822650,12910,12910,12910,12910,0
20240318,140400,138822650,12910,12910,12910,12910,0
20240318,140300,138822650,12910,12910,12910,12910,0
20240318,140200,138822650,12910,12910,12910,12910,0
20240318,140100,138822650,12910,12910,12910,12910,43
20240318,140000,138267520,12930,12930,12930,12930,5
20240318,135900,138202870,12910,12910,12910,12910,0
20240318,135800,138202870,12910,12910,12910,12910,0
20240318,135700,138202870,12910,12910,12910,12910,0
20240318,135600,138202870,12910,12910,12910,12910,0
20240318,135500,138202870,12910,12910,12910,12910,0
20240318,135400,138202870,12910,12910,12910,12910,0
20240318,135300,138202870,12910,12910,12910,12910,0
20240318,135200,138202870,12910,12910,12910,12910,0
20240318,135100,138202870,12910,12910,12910,12910,0
20240318,135000,138202870,12910,12910,12910,12910,0
20240318,134900,138202870,12910,12910,12910,12910,0
20240318,134800,138202870,12910,12910,12910,12910,0
20240318,134700,138202870,12910,12910,12910,12910,0
20240318,134600,138202870,12910,12910,12910,12910,2
20240318,134500,138177050,12920,12920,12920,12920,0
20240318,134400,138177050,12920,12920,12920,12920,0
20240318,134300,138177050,12920,12920,12920,12920,0
20240318,134200,138177050,12920,12920,12920,12920,0
20240318,134100,138177050,12920,12920,12920,12920,0
20240318,134000,138177050,12920,12920,12920,12920,0
20240318,133900,138177050,12920,12920,12920,12920,0
20240318,133800,138177050,12920,12920,12920,12920,0
20240318,133700,138177050,12920,12920,12920,12920,0
20240318,133600,138177050,12920,12920,12920,12920,0
20240318,133500,138177050,12920,12920,12920,12920,0
20240318,133400,138177050,12920,12920,12920,12920,0
20240318,133300,138177050,12920,12920,12920,12920,0
20240318,133200,138177050,12920,12920,12920,12920,0
20240318,133100,138177050,12920,12920,12920,12920,0
20240318,133000,138177050,12920,12920,12920,12920,0
20240318,132900,138177050,12920,12920,12920,12920,40
20240318,132800,137660250,12930,12930,12930,12930,0
20240318,132700,137660250,12930,12930,12930,12930,182
20240318,132600,135306990,12910,12910,12910,12910,0
20240318,132500,135306990,12910,12910,12910,12910,0
20240318,132400,135306990,12910,12910,12910,12910,51
20240318,132300,134648580,12920,12920,12920,12920,0
20240318,132200,134648580,12920,12920,12920,12920,0
20240318,132100,134648580,12920,12920,12920,12920,0
20240318,132000,134648580,12920,12920,12920,12920,0
20240318,131900,134648580,12920,12920,12920,12920,0
20240318,131800,134648580,12920,12920,12920,12920,0
20240318,131700,134648580,12920,12920,12920,12920,0
20240318,131600,134648580,12920,12920,12920,12920,116
20240318,131500,133149860,12930,12930,12930,12930,0
20240318,131400,133149860,12930,12930,12930,12930,2
20240318,131300,133124000,12930,12930,12930,12930,0
20240318,131200,133124000,12930,12930,12930,12930,0
20240318,131100,133124000,12930,12930,12930,12930,0
20240318,131000,133124000,12930,12940,12940,12930,61
20240318,130900,132334960,12930,12930,12930,12930,0
20240318,130800,132334960,12930,12930,12930,12930,0
20240318,130700,132334960,12930,12930,12930,12930,500
20240318,130600,125869960,12940,12940,12940,12940,0
20240318,130500,125869960,12940,12940,12940,12940,0
20240318,130400,125869960,12940,12940,12940,12940,0
20240318,130300,125869960,12940,12940,12940,12940,0
20240318,130200,125869960,12940,12940,12940,12940,0
20240318,130100,125869960,12940,12940,12940,12940,0
20240318,130000,125869960,12940,12940,12940,12940,1
20240318,125900,125857020,12920,12920,12920,12920,100
20240318,125800,124565020,12930,12930,12930,12930,0
20240318,125700,124565020,12930,12930,12930,12930,5
20240318,125600,124500370,12920,12920,12920,12920,0
20240318,125500,124500370,12920,12920,12920,12920,0
20240318,125400,124500370,12920,12930,12930,12920,41
20240318,125300,123970620,12930,12930,12930,12930,0
20240318,125200,123970620,12930,12930,12930,12930,0
20240318,125100,123970620,12930,12930,12930,12930,0
20240318,125000,123970620,12930,12930,12930,12930,0
20240318,124900,123970620,12930,12930,12930,12930,0
20240318,124800,123970620,12930,12930,12930,12930,0
20240318,124700,123970620,12930,12930,12930,12930,0
20240318,124600,123970620,12930,12930,12930,12930,5
20240318,124500,123905970,12920,12920,12920,12920,11
20240318,124400,123763850,12920,12920,12920,12920,0
20240318,124300,123763850,12920,12920,12920,12920,0
20240318,124200,123763850,12920,12920,12920,12920,0
20240318,124100,123763850,12920,12920,12920,12920,0
20240318,124000,123763850,12920,12920,12920,12920,0
20240318,123900,123763850,12920,12920,12920,12920,0
20240318,123800,123763850,12920,12920,12920,12920,0
20240318,123700,123763850,12920,12920,12920,12920,0
20240318,123600,123763850,12920,12920,12920,12920,0
20240318,123500,123763850,12920,12920,12920,12920,0
20240318,123400,123763850,12920,12920,12920,12920,0
20240318,123300,123763850,12920,12920,12920,12920,0
20240318,123200,123763850,12920,12920,12920,12920,19
20240318,123100,123518370,12910,12910,12910,12910,0
20240318,123000,123518370,12910,12910,12910,12910,0
20240318,122900,123518370,12910,12910,12910,12910,0
20240318,122800,123518370,12910,12910,12910,12910,0
20240318,122700,123518370,12910,12910,12910,12910,0
20240318,122600,123518370,12910,12910,12910,12910,0
20240318,122500,123518370,12910,12910,12910,12910,0
20240318,122400,123518370,12910,12910,12910,12910,12
20240318,122300,123363450,12900,12900,12900,12900,27
20240318,122200,123015150,12910,12910,12910,12910,0
20240318,122100,123015150,12910,12910,12910,12910,0
20240318,122000,123015150,12910,12910,12910,12910,0
20240318,121900,123015150,12910,12910,12910,12910,0
20240318,121800,123015150,12910,12910,12910,12910,0
20240318,121700,123015150,12910,12910,12910,12910,0
20240318,121600,123015150,12910,12910,12910,12910,11
20240318,121500,122873140,12910,12910,12910,12910,0
20240318,121400,122873140,12910,12910,12910,12910,0
20240318,121300,122873140,12910,12910,12910,12910,0
20240318,121200,122873140,12910,12910,12910,12910,0
20240318,121100,122873140,12910,12910,12910,12910,0
20240318,121000,122873140,12910,12910,12910,12910,30
20240318,120900,122485840,12900,12900,12900,12900,9
20240318,120800,122369740,12910,12910,12910,12910,0
20240318,120700,122369740,12910,12910,12910,12910,0
20240318,120600,122369740,12910,12910,12910,12910,0
20240318,120500,122369740,12910,12910,12910,12910,0
20240318,120400,122369740,12910,12910,12910,12910,0
20240318,120300,122369740,12910,12890,12910,12890,1000
20240318,120200,109471160,12880,12880,12880,12880,35
20240318,120100,109020360,12890,12890,12890,12890,65
20240318,120000,108182510,12890,12900,12900,12890,587
20240318,115900,100613660,12900,12900,12900,12900,0
20240318,115800,100613660,12900,12900,12900,12900,0
20240318,115700,100613660,12900,12900,12900,12900,0
20240318,115600,100613660,12900,12900,12900,12900,0
20240318,115500,100613660,12900,12900,12900,12900,2
20240318,115400,100587860,12930,12930,12930,12930,0
20240318,115300,100587860,12930,12930,12930,12930,0
20240318,115200,100587860,12930,12930,12930,12930,0
20240318,115100,100587860,12930,12930,12930,12930,0
20240318,115000,100587860,12930,12930,12930,12930,0
20240318,114900,100587860,12930,12930,12930,12930,0
20240318,114800,100587860,12930,12930,12930,12930,0
20240318,114700,100587860,12930,12930,12930,12930,0
20240318,114600,100587860,12930,12930,12930,12930,0
20240318,114500,100587860,12930,12930,12930,12930,0
20240318,114400,100587860,12930,12930,12930,12930,0
20240318,114300,100587860,12930,12930,12930,12930,0
20240318,114200,100587860,12930,12930,12930,12930,0
20240318,114100,100587860,12930,12930,12930,12930,0
20240318,114000,100587860,12930,12930,12930,12930,0
20240318,113900,100587860,12930,12930,12930,12930,0
20240318,113800,100587860,12930,12930,12930,12930,0
20240318,113700,100587860,12930,12930,12930,12930,0
20240318,113600,100587860,12930,12930,12930,12930,0
20240318,113500,100587860,12930,12930,12930,12930,0
20240318,113400,100587860,12930,12930,12930,12930,0
20240318,113300,100587860,12930,12930,12930,12930,0
20240318,113200,100587860,12930,12930,12930,12930,0
20240318,113100,100587860,12930,12930,12930,12930,0
20240318,113000,100587860,12930,12930,12930,12930,0
20240318,112900,100587860,12930,12930,12930,12930,0
20240318,112800,100587860,12930,12930,12930,12930,0
20240318,112700,100587860,12930,12930,12930,12930,8
20240318,112600,100484420,12900,12900,12900,12900,0
20240318,112500,100484420,12900,12910,12910,12900,155
20240318,112400,98484910,12910,12910,12910,12910,213
20240318,112300,95735080,12920,12930,12930,12920,58
20240318,112200,94985150,12930,12930,12930,12930,0
20240318,112100,94985150,12930,12930,12930,12930,2
20240318,112000,94959290,12940,12940,12940,12940,1
20240318,111900,94946350,12940,12940,12940,12940,2
20240318,111800,94920470,12940,12940,12940,12940,0
20240318,111700,94920470,12940,12940,12940,12940,0
20240318,111600,94920470,12940,12940,12940,12940,0
20240318,111500,94920470,12940,12940,12940,12940,0
20240318,111400,94920470,12940,12940,12940,12940,0
20240318,111300,94920470,12940,12940,12940,12940,0
20240318,111200,94920470,12940,12940,12940,12940,0
20240318,111100,94920470,12940,12940,12940,12940,0
20240318,111000,94920470,12940,12940,12940,12940,1
20240318,110900,94907530,12950,12950,12950,12950,150
20240318,110800,92965030,12950,12950,12950,12950,0
20240318,110700,92965030,12950,12950,12950,12950,0
20240318,110600,92965030,12950,12950,12950,12950,0
20240318,110500,92965030,12950,12940,12950,12940,91
20240318,110400,91786590,12910,12910,12910,12910,0
20240318,110300,91786590,12910,12910,12910,12910,0
20240318,110200,91786590,12910,12920,12920,12910,200
20240318,110100,89204280,12920,12920,12920,12920,1
20240318,110000,89191360,12940,12940,12940,12940,0
20240318,105900,89191360,12940,12940,12940,12940,0
20240318,105800,89191360,12940,12940,12940,12940,0
20240318,105700,89191360,12940,12940,12940,12940,0
20240318,105600,89191360,12940,12950,12950,12920,277
20240318,105500,85609040,12950,12950,12950,12950,0
20240318,105400,85609040,12950,12950,12950,12950,20
20240318,105300,85350040,12950,12930,12970,12930,13
20240318,105200,85181810,12930,12930,12930,12930,6
20240318,105100,85104230,12950,12950,12950,12950,190
20240318,105000,82643730,12970,12970,12970,12970,0
20240318,104900,82643730,12970,12970,12970,12970,0
20240318,104800,82643730,12970,12970,12970,12970,0
20240318,104700,82643730,12970,12970,12970,12970,52
20240318,104600,81969290,12940,12940,12940,12940,8
20240318,104500,81865770,12920,12920,12920,12920,0
20240318,104400,81865770,12920,12920,12920,12920,0
20240318,104300,81865770,12920,12920,12920,12920,516
20240318,104200,75199050,12900,12940,12940,12900,1007
20240318,104100,62195220,12940,13020,13020,12940,323
20240318,104000,57993480,13060,12970,13070,12970,536
20240318,103900,51004120,12950,12950,12950,12950,1
20240318,103800,50991170,12950,12950,12950,12950,1
20240318,103700,50978220,12950,12950,12950,12950,0
20240318,103600,50978220,12950,12950,12950,12950,0
20240318,103500,50978220,12950,12950,12950,12950,0
20240318,103400,50978220,12950,12950,12950,12950,0
20240318,103300,50978220,12950,12950,12950,12950,0
20240318,103200,50978220,12950,12950,12950,12950,500
20240318,103100,44503220,12940,12950,12950,12940,41
20240318,103000,43972280,12950,12950,12950,12950,0
20240318,102900,43972280,12950,12950,12950,12950,7
20240318,102800,43881630,12950,12950,12950,12950,8
20240318,102700,43778030,12950,12930,12950,12930,221
20240318,102600,40916860,12920,12920,12930,12920,8
20240318,102500,40813480,12910,12910,12910,12910,0
20240318,102400,40813480,12910,12910,12910,12910,0
20240318,102300,40813480,12910,12910,12910,12910,0
20240318,102200,40813480,12910,12910,12910,12910,0
20240318,102100,40813480,12910,12910,12910,12910,5
20240318,102000,40748930,12910,12910,12910,12910,12
20240318,101900,40594010,12910,12920,12920,12910,146
20240318,101800,38707700,12900,12900,12900,12900,4
20240318,101700,38656100,12900,12900,12900,12900,0
20240318,101600,38656100,12900,12900,12900,12900,0
20240318,101500,38656100,12900,12900,12900,12900,438
20240318,101400,33005900,12910,12910,12910,12910,0
20240318,101300,33005900,12910,12910,12910,12910,0
20240318,101200,33005900,12910,12910,12910,12910,5
20240318,101100,32941350,12900,12900,12900,12900,6
20240318,101000,32863950,12910,12920,12920,12910,169
20240318,100900,30681860,12930,12930,12930,12930,0
20240318,100800,30681860,12930,12930,12930,12930,0
20240318,100700,30681860,12930,12930,12930,12930,0
20240318,100600,30681860,12930,12930,12930,12930,0
20240318,100500,30681860,12930,12930,12930,12930,0
20240318,100400,30681860,12930,12930,12930,12930,55
20240318,100300,29970710,12950,12950,12950,12950,0
20240318,100200,29970710,12950,12950,12950,12950,0
20240318,100100,29970710,12950,12950,12950,12940,75
20240318,100000,28999610,12950,12940,12950,12940,17
20240318,095900,28779580,12940,12940,12940,12940,0
20240318,095800,28779580,12940,12950,12950,12940,5
20240318,095700,28714840,12950,12950,12950,12950,0
20240318,095600,28714840,12950,12950,12950,12950,5
20240318,095500,28650090,12950,12950,12950,12950,21
20240318,095400,28378140,12950,12950,12950,12950,30
20240318,095300,27989640,12950,12950,12950,12950,0
20240318,095200,27989640,12950,12970,12970,12950,826
20240318,095100,17281310,12990,12990,12990,12990,0
20240318,095000,17281310,12990,12990,12990,12990,138
20240318,094900,15488690,12990,12990,12990,12990,69
20240318,094800,14592380,12970,12970,12970,12970,0
20240318,094700,14592380,12970,12970,12970,12970,0
20240318,094600,14592380,12970,12970,12970,12970,1
20240318,094500,14579410,12970,12970,12970,12970,0
20240318,094400,14579410,12970,12970,12970,12970,1
20240318,094300,14566440,12970,12970,12970,12970,0
20240318,094200,14566440,12970,12970,12970,12970,0
20240318,094100,14566440,12970,12970,12970,12970,33
20240318,094000,14138430,12960,12960,12960,12960,0
20240318,093900,14138430,12960,12960,12960,12960,0
20240318,093800,14138430,12960,12960,12960,12960,1
20240318,093700,14125470,12960,12960,12960,12960,0
20240318,093600,14125470,12960,12960,12960,12960,0
20240318,093500,14125470,12960,12960,12960,12960,1
20240318,093400,14112510,12970,12970,12970,12970,0
20240318,093300,14112510,12970,12970,12970,12970,5
20240318,093200,14047660,12970,12970,12970,12970,5
20240318,093100,13982810,12960,12960,12960,12960,0
20240318,093000,13982810,12960,12960,12960,12960,0
20240318,092900,13982810,12960,12960,12960,12960,1
20240318,092800,13969850,12940,12940,12940,12940,0
20240318,092700,13969850,12940,12940,12940,12940,0
20240318,092600,13969850,12940,12940,12940,12940,0
20240318,092500,13969850,12940,12930,12940,12930,11
20240318,092400,13827520,12920,12920,12920,12920,1
20240318,092300,13814600,12930,12930,12930,12930,0
20240318,092200,13814600,12930,12930,12930,12930,0
20240318,092100,13814600,12930,12920,12930,12920,3
20240318,092000,13775820,12910,12920,12920,12910,2
20240318,091900,13749990,12920,12910,12920,12910,6
20240318,091800,13672480,12910,12910,12910,12910,7
20240318,091700,13582110,12910,12930,12930,12910,10
20240318,091600,13452870,12940,12960,12960,12940,208
20240318,091500,10757350,12960,12960,12960,12960,1
20240318,091400,10744390,12960,12960,12960,12960,0
20240318,091300,10744390,12960,12960,12960,12960,1
20240318,091200,10731430,12960,12960,12960,12960,1
20240318,091100,10718470,12960,12960,12960,12960,1
20240318,091000,10705510,12980,12970,12980,12970,48
20240318,090900,10082800,12960,12960,12960,12960,1
20240318,090800,10069840,12960,13110,13110,12960,9
20240318,090700,9952000,12970,12950,13170,12950,268
20240318,090600,6473350,13160,13170,13170,13010,17
20240318,090500,6249770,13180,13180,13180,13180,0
20240318,090400,6249770,13180,12990,13180,12990,115
20240318,090300,4753070,13180,13000,13180,13000,57
20240318,090200,4009370,13200,13200,13200,13200,0
20240318,090100,4009370,13200,13200,13200,13200,0
20240318,090000,4009370,13200,12960,13240,12930,305