stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203900,135830060,9170,9170,9170,9170,190
20240322,203800,135830060,9170,9170,9170,9170,0
20240322,203700,135830060,9170,9170,9170,9170,0
20240322,203600,135830060,9170,9170,9170,9170,0
20240322,203500,135830060,9170,9170,9170,9170,0
20240322,203400,135830060,9170,9170,9170,9170,0
20240322,203300,135830060,9170,9170,9170,9170,0
20240322,203200,135830060,9170,9170,9170,9170,0
20240322,203100,135830060,9170,9170,9170,9170,0
20240322,203000,135830060,9170,9170,9170,9170,0
20240322,202900,135830060,9170,9170,9170,9170,0
20240322,202800,135830060,9170,9170,9170,9170,0
20240322,202700,135830060,9170,9170,9170,9170,0
20240322,202600,135830060,9170,9170,9170,9170,0
20240322,202500,135830060,9170,9170,9170,9170,0
20240322,202400,135830060,9170,9170,9170,9170,0
20240322,202300,135830060,9170,9170,9170,9170,0
20240322,202200,135830060,9170,9170,9170,9170,0
20240322,202100,135830060,9170,9170,9170,9170,0
20240322,202000,135830060,9170,9170,9170,9170,0
20240322,201900,135830060,9170,9170,9170,9170,0
20240322,201800,135830060,9170,9170,9170,9170,0
20240322,201700,135830060,9170,9170,9170,9170,0
20240322,201600,135830060,9170,9170,9170,9170,0
20240322,201500,135830060,9170,9170,9170,9170,0
20240322,201400,135830060,9170,9170,9170,9170,0
20240322,201300,135830060,9170,9170,9170,9170,0
20240322,201200,135830060,9170,9170,9170,9170,0
20240322,201100,135830060,9170,9170,9170,9170,0
20240322,201000,135830060,9170,9170,9170,9170,0
20240322,200900,135830060,9170,9170,9170,9170,190
20240322,200800,135830060,9170,9170,9170,9170,0
20240322,200700,135830060,9170,9170,9170,9170,0
20240322,200600,135830060,9170,9170,9170,9170,0
20240322,200500,135830060,9170,9170,9170,9170,0
20240322,200400,135830060,9170,9170,9170,9170,0
20240322,200300,135830060,9170,9170,9170,9170,0
20240322,200200,135830060,9170,9170,9170,9170,0
20240322,200100,135830060,9170,9170,9170,9170,0
20240322,200000,135830060,9170,9170,9170,9170,0
20240322,195900,135830060,9170,9170,9170,9170,0
20240322,195800,135830060,9170,9170,9170,9170,0
20240322,195700,135830060,9170,9170,9170,9170,0
20240322,195600,135830060,9170,9170,9170,9170,0
20240322,195500,135830060,9170,9170,9170,9170,0
20240322,195400,135830060,9170,9170,9170,9170,0
20240322,195300,135830060,9170,9170,9170,9170,0
20240322,195200,135830060,9170,9170,9170,9170,0
20240322,195100,135830060,9170,9170,9170,9170,0
20240322,195000,135830060,9170,9170,9170,9170,0
20240322,194900,135830060,9170,9170,9170,9170,0
20240322,194800,135830060,9170,9170,9170,9170,0
20240322,194700,135830060,9170,9170,9170,9170,0
20240322,194600,135830060,9170,9170,9170,9170,0
20240322,194500,135830060,9170,9170,9170,9170,0
20240322,194400,135830060,9170,9170,9170,9170,0
20240322,194300,135830060,9170,9170,9170,9170,0
20240322,194200,135830060,9170,9170,9170,9170,0
20240322,194100,135830060,9170,9170,9170,9170,0
20240322,194000,135830060,9170,9170,9170,9170,0
20240322,193900,135830060,9170,9170,9170,9170,190
20240322,193800,135830060,9170,9170,9170,9170,0
20240322,193700,135830060,9170,9170,9170,9170,0
20240322,193600,135830060,9170,9170,9170,9170,0
20240322,193500,135830060,9170,9170,9170,9170,0
20240322,193400,135830060,9170,9170,9170,9170,0
20240322,193300,135830060,9170,9170,9170,9170,0
20240322,193200,135830060,9170,9170,9170,9170,0
20240322,193100,135830060,9170,9170,9170,9170,0
20240322,193000,135830060,9170,9170,9170,9170,0
20240322,192900,135830060,9170,9170,9170,9170,0
20240322,192800,135830060,9170,9170,9170,9170,0
20240322,192700,135830060,9170,9170,9170,9170,0
20240322,192600,135830060,9170,9170,9170,9170,0
20240322,192500,135830060,9170,9170,9170,9170,0
20240322,192400,135830060,9170,9170,9170,9170,0
20240322,192300,135830060,9170,9170,9170,9170,0
20240322,192200,135830060,9170,9170,9170,9170,0
20240322,192100,135830060,9170,9170,9170,9170,0
20240322,192000,135830060,9170,9170,9170,9170,0
20240322,191900,135830060,9170,9170,9170,9170,0
20240322,191800,135830060,9170,9170,9170,9170,0
20240322,191700,135830060,9170,9170,9170,9170,0
20240322,191600,135830060,9170,9170,9170,9170,0
20240322,191500,135830060,9170,9170,9170,9170,0
20240322,191400,135830060,9170,9170,9170,9170,0
20240322,191300,135830060,9170,9170,9170,9170,0
20240322,191200,135830060,9170,9170,9170,9170,0
20240322,191100,135830060,9170,9170,9170,9170,0
20240322,191000,135830060,9170,9170,9170,9170,0
20240322,190900,135830060,9170,9170,9170,9170,190
20240322,190800,135830060,9170,9170,9170,9170,0
20240322,190700,135830060,9170,9170,9170,9170,0
20240322,190600,135830060,9170,9170,9170,9170,0
20240322,190500,135830060,9170,9170,9170,9170,0
20240322,190400,135830060,9170,9170,9170,9170,0
20240322,190300,135830060,9170,9170,9170,9170,0
20240322,190200,135830060,9170,9170,9170,9170,0
20240322,190100,135830060,9170,9170,9170,9170,0
20240322,190000,135830060,9170,9170,9170,9170,0
20240322,185900,135830060,9170,9170,9170,9170,0
20240322,185800,135830060,9170,9170,9170,9170,0
20240322,185700,135830060,9170,9170,9170,9170,0
20240322,185600,135830060,9170,9170,9170,9170,0
20240322,185500,135830060,9170,9170,9170,9170,0
20240322,185400,135830060,9170,9170,9170,9170,0
20240322,185300,135830060,9170,9170,9170,9170,0
20240322,185200,135830060,9170,9170,9170,9170,0
20240322,185100,135830060,9170,9170,9170,9170,0
20240322,185000,135830060,9170,9170,9170,9170,0
20240322,184900,135830060,9170,9170,9170,9170,0
20240322,184800,135830060,9170,9170,9170,9170,0
20240322,184700,135830060,9170,9170,9170,9170,0
20240322,184600,135830060,9170,9170,9170,9170,0
20240322,184500,135830060,9170,9170,9170,9170,0
20240322,184400,135830060,9170,9170,9170,9170,0
20240322,184300,135830060,9170,9170,9170,9170,0
20240322,184200,135830060,9170,9170,9170,9170,0
20240322,184100,135830060,9170,9170,9170,9170,0
20240322,184000,135830060,9170,9170,9170,9170,0
20240322,183900,135830060,9170,9170,9170,9170,190
20240322,183800,135830060,9170,9170,9170,9170,0
20240322,183700,135830060,9170,9170,9170,9170,0
20240322,183600,135830060,9170,9170,9170,9170,0
20240322,183500,135830060,9170,9170,9170,9170,0
20240322,183400,135830060,9170,9170,9170,9170,0
20240322,183300,135830060,9170,9170,9170,9170,0
20240322,183200,135830060,9170,9170,9170,9170,0
20240322,183100,135830060,9170,9170,9170,9170,0
20240322,183000,135830060,9170,9170,9170,9170,0
20240322,182900,135830060,9170,9170,9170,9170,0
20240322,182800,135830060,9170,9170,9170,9170,0
20240322,182700,135830060,9170,9170,9170,9170,0
20240322,182600,135830060,9170,9170,9170,9170,0
20240322,182500,135830060,9170,9170,9170,9170,0
20240322,182400,135830060,9170,9170,9170,9170,0
20240322,182300,135830060,9170,9170,9170,9170,0
20240322,182200,135830060,9170,9170,9170,9170,0
20240322,182100,135830060,9170,9170,9170,9170,0
20240322,182000,135830060,9170,9170,9170,9170,0
20240322,181900,135830060,9170,9170,9170,9170,0
20240322,181800,135830060,9170,9170,9170,9170,0
20240322,181700,135830060,9170,9170,9170,9170,0
20240322,181600,135830060,9170,9170,9170,9170,0
20240322,181500,135830060,9170,9170,9170,9170,0
20240322,181400,135830060,9170,9170,9170,9170,0
20240322,181300,135830060,9170,9170,9170,9170,0
20240322,181200,135830060,9170,9170,9170,9170,0
20240322,181100,135830060,9170,9170,9170,9170,0
20240322,181000,135830060,9170,9170,9170,9170,0
20240322,180900,135830060,9170,9170,9170,9170,190
20240322,180800,135830060,9170,9170,9170,9170,0
20240322,180700,135830060,9170,9170,9170,9170,0
20240322,180600,135830060,9170,9170,9170,9170,0
20240322,180500,135830060,9170,9170,9170,9170,0
20240322,180400,135830060,9170,9170,9170,9170,0
20240322,180300,135830060,9170,9170,9170,9170,0
20240322,180200,135830060,9170,9170,9170,9170,0
20240322,180100,135830060,9170,9170,9170,9170,0
20240322,180000,135830060,9170,9170,9170,9170,0
20240322,175900,135830060,9170,9170,9170,9170,0
20240322,175800,135830060,9170,9170,9170,9170,0
20240322,175700,135830060,9170,9170,9170,9170,0
20240322,175600,135830060,9170,9170,9170,9170,0
20240322,175500,135830060,9170,9170,9170,9170,0
20240322,175400,135830060,9170,9170,9170,9170,0
20240322,175300,135830060,9170,9170,9170,9170,0
20240322,175200,135830060,9170,9170,9170,9170,0
20240322,175100,135830060,9170,9170,9170,9170,0
20240322,175000,135830060,9170,9170,9170,9170,0
20240322,174900,135830060,9170,9170,9170,9170,0
20240322,174800,135830060,9170,9170,9170,9170,0
20240322,174700,135830060,9170,9170,9170,9170,0
20240322,174600,135830060,9170,9170,9170,9170,0
20240322,174500,135830060,9170,9170,9170,9170,0
20240322,174400,135830060,9170,9170,9170,9170,0
20240322,174300,135830060,9170,9170,9170,9170,0
20240322,174200,135830060,9170,9170,9170,9170,0
20240322,174100,135830060,9170,9170,9170,9170,0
20240322,174000,135830060,9170,9170,9170,9170,0
20240322,173900,135830060,9170,9170,9170,9170,190
20240322,173800,135830060,9170,9170,9170,9170,0
20240322,173700,135830060,9170,9170,9170,9170,0
20240322,173600,135830060,9170,9170,9170,9170,0
20240322,173500,135830060,9170,9170,9170,9170,0
20240322,173400,135830060,9170,9170,9170,9170,0
20240322,173300,135830060,9170,9170,9170,9170,0
20240322,173200,135830060,9170,9170,9170,9170,0
20240322,173100,135830060,9170,9170,9170,9170,0
20240322,173000,135830060,9170,9170,9170,9170,0
20240322,172900,135830060,9170,9170,9170,9170,0
20240322,172800,135830060,9170,9170,9170,9170,0
20240322,172700,135830060,9170,9170,9170,9170,0
20240322,172600,135830060,9170,9170,9170,9170,0
20240322,172500,135830060,9170,9170,9170,9170,0
20240322,172400,135830060,9170,9170,9170,9170,0
20240322,172300,135830060,9170,9170,9170,9170,0
20240322,172200,135830060,9170,9170,9170,9170,0
20240322,172100,135830060,9170,9170,9170,9170,0
20240322,172000,135830060,9170,9170,9170,9170,0
20240322,171900,135830060,9170,9170,9170,9170,0
20240322,171800,135830060,9170,9170,9170,9170,0
20240322,171700,135830060,9170,9170,9170,9170,0
20240322,171600,135830060,9170,9170,9170,9170,0
20240322,171500,135830060,9170,9170,9170,9170,0
20240322,171400,135830060,9170,9170,9170,9170,0
20240322,171300,135830060,9170,9170,9170,9170,0
20240322,171200,135830060,9170,9170,9170,9170,0
20240322,171100,135830060,9170,9170,9170,9170,0
20240322,171000,135830060,9170,9170,9170,9170,0
20240322,170900,135830060,9170,9170,9170,9170,190
20240322,170800,135830060,9170,9170,9170,9170,0
20240322,170700,135830060,9170,9170,9170,9170,0
20240322,170600,135830060,9170,9170,9170,9170,0
20240322,170500,135830060,9170,9170,9170,9170,0
20240322,170400,135830060,9170,9170,9170,9170,0
20240322,170300,135830060,9170,9170,9170,9170,0
20240322,170200,135830060,9170,9170,9170,9170,0
20240322,170100,135830060,9170,9170,9170,9170,0
20240322,170000,135830060,9170,9170,9170,9170,0
20240322,165900,135830060,9170,9170,9170,9170,0
20240322,165800,135830060,9170,9170,9170,9170,0
20240322,165700,135830060,9170,9170,9170,9170,0
20240322,165600,135830060,9170,9170,9170,9170,0
20240322,165500,135830060,9170,9170,9170,9170,0
20240322,165400,135830060,9170,9170,9170,9170,0
20240322,165300,135830060,9170,9170,9170,9170,0
20240322,165200,135830060,9170,9170,9170,9170,0
20240322,165100,135830060,9170,9170,9170,9170,0
20240322,165000,135830060,9170,9170,9170,9170,0
20240322,164900,135830060,9170,9170,9170,9170,0
20240322,164800,135830060,9170,9170,9170,9170,0
20240322,164700,135830060,9170,9170,9170,9170,0
20240322,164600,135830060,9170,9170,9170,9170,0
20240322,164500,135830060,9170,9170,9170,9170,0
20240322,164400,135830060,9170,9170,9170,9170,0
20240322,164300,135830060,9170,9170,9170,9170,0
20240322,164200,135830060,9170,9170,9170,9170,0
20240322,164100,135830060,9170,9170,9170,9170,0
20240322,164000,135830060,9170,9170,9170,9170,0
20240322,163900,135830060,9170,9170,9170,9170,190
20240322,163800,135830060,9170,9170,9170,9170,0
20240322,163700,135830060,9170,9170,9170,9170,0
20240322,163600,135830060,9170,9170,9170,9170,0
20240322,163500,135830060,9170,9170,9170,9170,0
20240322,163400,135830060,9170,9170,9170,9170,0
20240322,163300,135830060,9170,9170,9170,9170,0
20240322,163200,135830060,9170,9170,9170,9170,0
20240322,163100,135830060,9170,9170,9170,9170,0
20240322,163000,135830060,9170,9170,9170,9170,0
20240322,162900,135830060,9170,9170,9170,9170,0
20240322,162800,135830060,9170,9170,9170,9170,0
20240322,162700,135830060,9170,9170,9170,9170,0
20240322,162600,135830060,9170,9170,9170,9170,0
20240322,162500,135830060,9170,9170,9170,9170,0
20240322,162400,135830060,9170,9170,9170,9170,0
20240322,162300,135830060,9170,9170,9170,9170,0
20240322,162200,135830060,9170,9170,9170,9170,0
20240322,162100,135830060,9170,9170,9170,9170,0
20240322,162000,135830060,9170,9170,9170,9170,0
20240322,161900,135830060,9170,9170,9170,9170,0
20240322,161800,135830060,9170,9170,9170,9170,0
20240322,161700,135830060,9170,9170,9170,9170,0
20240322,161600,135830060,9170,9170,9170,9170,0
20240322,161500,135830060,9170,9170,9170,9170,0
20240322,161400,135830060,9170,9170,9170,9170,0
20240322,161300,135830060,9170,9170,9170,9170,0
20240322,161200,135830060,9170,9170,9170,9170,0
20240322,161100,135830060,9170,9170,9170,9170,0
20240322,161000,135830060,9170,9170,9170,9170,0
20240322,160900,135830060,9170,9170,9170,9170,190
20240322,160800,135830060,9170,9170,9170,9170,0
20240322,160700,135830060,9170,9170,9170,9170,0
20240322,160600,135830060,9170,9170,9170,9170,0
20240322,160500,135830060,9170,9170,9170,9170,0
20240322,160400,135830060,9170,9170,9170,9170,0
20240322,160300,135830060,9170,9170,9170,9170,0
20240322,160200,135830060,9170,9170,9170,9170,0
20240322,160100,135830060,9170,9170,9170,9170,0
20240322,160000,135830060,9170,9170,9170,9170,0
20240322,155900,135830060,9170,9170,9170,9170,0
20240322,155800,135830060,9170,9170,9170,9170,0
20240322,155700,135830060,9170,9170,9170,9170,0
20240322,155600,135830060,9170,9170,9170,9170,0
20240322,155500,135830060,9170,9170,9170,9170,0
20240322,155400,135830060,9170,9170,9170,9170,0
20240322,155300,135830060,9170,9170,9170,9170,0
20240322,155200,135830060,9170,9170,9170,9170,0
20240322,155100,135830060,9170,9170,9170,9170,0
20240322,155000,135830060,9170,9170,9170,9170,0
20240322,154900,135830060,9170,9170,9170,9170,0
20240322,154800,135830060,9170,9170,9170,9170,0
20240322,154700,135830060,9170,9170,9170,9170,0
20240322,154600,135830060,9170,9170,9170,9170,0
20240322,154500,135830060,9170,9170,9170,9170,0
20240322,154400,135830060,9170,9170,9170,9170,0
20240322,154300,135830060,9170,9170,9170,9170,0
20240322,154200,135830060,9170,9170,9170,9170,0
20240322,154100,135830060,9170,9170,9170,9170,0
20240322,154000,135830060,9170,9170,9170,9170,0
20240322,153900,135830060,9170,9170,9170,9170,190
20240322,153800,135830060,9170,9170,9170,9170,0
20240322,153700,135830060,9170,9170,9170,9170,0
20240322,153600,135830060,9170,9170,9170,9170,0
20240322,153500,135830060,9170,9170,9170,9170,0
20240322,153400,135830060,9170,9170,9170,9170,0
20240322,153300,135830060,9170,9170,9170,9170,0
20240322,153200,135830060,9170,9170,9170,9170,0
20240322,153100,135830060,9170,9170,9170,9170,0
20240322,153000,135830060,9170,9170,9170,9170,190
20240322,152900,134087760,9230,9230,9230,9230,0
20240322,152800,134087760,9230,9230,9230,9230,0
20240322,152700,134087760,9230,9230,9230,9230,0
20240322,152600,134087760,9230,9230,9230,9230,0
20240322,152500,134087760,9230,9230,9230,9230,0
20240322,152400,134087760,9230,9230,9230,9230,0
20240322,152300,134087760,9230,9230,9230,9230,0
20240322,152200,134087760,9230,9230,9230,9230,0
20240322,152100,134087760,9230,9230,9230,9230,0
20240322,152000,134087760,9230,9230,9230,9230,0
20240322,151900,134087760,9230,9200,9230,9180,311
20240322,151800,131231090,9170,9240,9240,9170,2510
20240322,151700,108191950,9250,9250,9250,9250,0
20240322,151600,108191950,9250,9250,9250,9250,540
20240322,151500,103196950,9200,9200,9200,9200,0
20240322,151400,103196950,9200,9200,9200,9200,0
20240322,151300,103196950,9200,9200,9200,9200,0
20240322,151200,103196950,9200,9200,9200,9200,0
20240322,151100,103196950,9200,9200,9200,9200,0
20240322,151000,103196950,9200,9200,9200,9200,0
20240322,150900,103196950,9200,9200,9200,9200,0
20240322,150800,103196950,9200,9200,9200,9200,0
20240322,150700,103196950,9200,9200,9200,9200,0
20240322,150600,103196950,9200,9200,9200,9200,0
20240322,150500,103196950,9200,9200,9200,9200,0
20240322,150400,103196950,9200,9240,9240,9200,2000
20240322,150300,84779190,9240,9240,9240,9240,0
20240322,150200,84779190,9240,9240,9240,9240,0
20240322,150100,84779190,9240,9240,9240,9240,0
20240322,150000,84779190,9240,9240,9240,9240,1
20240322,145900,84769950,9240,9240,9240,9240,0
20240322,145800,84769950,9240,9240,9240,9240,0
20240322,145700,84769950,9240,9240,9240,9240,0
20240322,145600,84769950,9240,9240,9240,9240,0
20240322,145500,84769950,9240,9250,9250,9240,1000
20240322,145400,75528820,9250,9250,9250,9250,0
20240322,145300,75528820,9250,9250,9250,9250,0
20240322,145200,75528820,9250,9250,9250,9250,0
20240322,145100,75528820,9250,9250,9250,9250,0
20240322,145000,75528820,9250,9250,9250,9250,0
20240322,144900,75528820,9250,9250,9280,9250,151
20240322,144800,74132040,9270,9270,9270,9270,0
20240322,144700,74132040,9270,9270,9270,9270,350
20240322,144600,70887540,9250,9250,9250,9250,0
20240322,144500,70887540,9250,9250,9250,9250,0
20240322,144400,70887540,9250,9250,9250,9250,0
20240322,144300,70887540,9250,9250,9250,9250,0
20240322,144200,70887540,9250,9250,9250,9250,0
20240322,144100,70887540,9250,9250,9250,9250,0
20240322,144000,70887540,9250,9250,9250,9250,0
20240322,143900,70887540,9250,9250,9250,9250,0
20240322,143800,70887540,9250,9250,9250,9250,0
20240322,143700,70887540,9250,9250,9250,9250,0
20240322,143600,70887540,9250,9250,9250,9250,0
20240322,143500,70887540,9250,9250,9250,9250,0
20240322,143400,70887540,9250,9250,9250,9250,0
20240322,143300,70887540,9250,9250,9250,9250,0
20240322,143200,70887540,9250,9250,9250,9250,0
20240322,143100,70887540,9250,9250,9250,9250,0
20240322,143000,70887540,9250,9250,9250,9250,0
20240322,142900,70887540,9250,9250,9250,9250,0
20240322,142800,70887540,9250,9250,9250,9250,0
20240322,142700,70887540,9250,9250,9250,9250,1
20240322,142600,70878290,9270,9270,9270,9270,0
20240322,142500,70878290,9270,9270,9270,9270,0
20240322,142400,70878290,9270,9270,9270,9270,0
20240322,142300,70878290,9270,9270,9270,9270,0
20240322,142200,70878290,9270,9270,9270,9270,0
20240322,142100,70878290,9270,9270,9270,9270,0
20240322,142000,70878290,9270,9270,9270,9270,0
20240322,141900,70878290,9270,9270,9270,9270,0
20240322,141800,70878290,9270,9270,9270,9270,0
20240322,141700,70878290,9270,9270,9270,9270,0
20240322,141600,70878290,9270,9270,9270,9270,0
20240322,141500,70878290,9270,9270,9270,9270,0
20240322,141400,70878290,9270,9270,9270,9270,0
20240322,141300,70878290,9270,9270,9270,9270,10
20240322,141200,70785590,9270,9270,9270,9270,0
20240322,141100,70785590,9270,9270,9270,9270,0
20240322,141000,70785590,9270,9270,9270,9270,0
20240322,140900,70785590,9270,9270,9270,9270,0
20240322,140800,70785590,9270,9270,9270,9270,0
20240322,140700,70785590,9270,9270,9270,9270,0
20240322,140600,70785590,9270,9270,9270,9270,0
20240322,140500,70785590,9270,9270,9270,9270,0
20240322,140400,70785590,9270,9270,9270,9270,0
20240322,140300,70785590,9270,9270,9270,9270,0
20240322,140200,70785590,9270,9270,9270,9270,0
20240322,140100,70785590,9270,9270,9270,9270,0
20240322,140000,70785590,9270,9270,9270,9270,0
20240322,135900,70785590,9270,9270,9270,9270,0
20240322,135800,70785590,9270,9270,9270,9270,7
20240322,135700,70720700,9250,9250,9250,9250,0
20240322,135600,70720700,9250,9250,9250,9250,0
20240322,135500,70720700,9250,9250,9250,9250,0
20240322,135400,70720700,9250,9250,9250,9250,0
20240322,135300,70720700,9250,9250,9250,9250,0
20240322,135200,70720700,9250,9250,9250,9250,0
20240322,135100,70720700,9250,9250,9250,9250,0
20240322,135000,70720700,9250,9250,9250,9250,0
20240322,134900,70720700,9250,9250,9250,9250,0
20240322,134800,70720700,9250,9250,9250,9250,0
20240322,134700,70720700,9250,9250,9250,9250,10
20240322,134600,70628200,9250,9250,9250,9250,0
20240322,134500,70628200,9250,9250,9250,9250,0
20240322,134400,70628200,9250,9250,9250,9250,0
20240322,134300,70628200,9250,9250,9250,9250,0
20240322,134200,70628200,9250,9250,9250,9250,0
20240322,134100,70628200,9250,9250,9250,9250,0
20240322,134000,70628200,9250,9250,9250,9250,0
20240322,133900,70628200,9250,9250,9250,9250,0
20240322,133800,70628200,9250,9250,9250,9250,0
20240322,133700,70628200,9250,9250,9250,9250,0
20240322,133600,70628200,9250,9250,9250,9250,0
20240322,133500,70628200,9250,9250,9250,9250,0
20240322,133400,70628200,9250,9250,9250,9250,30
20240322,133300,70350700,9250,9250,9250,9250,0
20240322,133200,70350700,9250,9250,9250,9250,0
20240322,133100,70350700,9250,9250,9250,9250,100
20240322,133000,69425700,9250,9250,9250,9250,0
20240322,132900,69425700,9250,9250,9250,9250,0
20240322,132800,69425700,9250,9250,9250,9250,50
20240322,132700,68963200,9270,9270,9270,9270,0
20240322,132600,68963200,9270,9270,9270,9270,0
20240322,132500,68963200,9270,9270,9270,9270,0
20240322,132400,68963200,9270,9270,9270,9270,0
20240322,132300,68963200,9270,9270,9270,9270,0
20240322,132200,68963200,9270,9270,9270,9270,0
20240322,132100,68963200,9270,9270,9270,9270,0
20240322,132000,68963200,9270,9270,9270,9270,0
20240322,131900,68963200,9270,9270,9270,9270,0
20240322,131800,68963200,9270,9270,9270,9270,0
20240322,131700,68963200,9270,9270,9270,9270,0
20240322,131600,68963200,9270,9270,9270,9270,0
20240322,131500,68963200,9270,9270,9270,9270,0
20240322,131400,68963200,9270,9270,9270,9270,0
20240322,131300,68963200,9270,9270,9270,9270,0
20240322,131200,68963200,9270,9270,9270,9270,0
20240322,131100,68963200,9270,9270,9270,9270,1
20240322,131000,68953930,9250,9250,9250,9250,0
20240322,130900,68953930,9250,9250,9250,9250,0
20240322,130800,68953930,9250,9250,9250,9250,0
20240322,130700,68953930,9250,9250,9250,9250,0
20240322,130600,68953930,9250,9250,9250,9250,0
20240322,130500,68953930,9250,9250,9250,9250,415
20240322,130400,65115180,9250,9250,9250,9250,0
20240322,130300,65115180,9250,9250,9250,9250,0
20240322,130200,65115180,9250,9250,9250,9250,0
20240322,130100,65115180,9250,9250,9250,9250,0
20240322,130000,65115180,9250,9250,9250,9250,0
20240322,125900,65115180,9250,9250,9250,9250,0
20240322,125800,65115180,9250,9250,9250,9250,0
20240322,125700,65115180,9250,9250,9250,9250,0
20240322,125600,65115180,9250,9250,9250,9250,0
20240322,125500,65115180,9250,9250,9250,9250,0
20240322,125400,65115180,9250,9250,9250,9250,300
20240322,125300,62340180,9250,9250,9250,9250,0
20240322,125200,62340180,9250,9250,9250,9250,11
20240322,125100,62238430,9250,9250,9250,9250,8
20240322,125000,62164430,9250,9250,9250,9250,1
20240322,124900,62155180,9240,9240,9240,9240,0
20240322,124800,62155180,9240,9240,9240,9240,0
20240322,124700,62155180,9240,9240,9240,9240,191
20240322,124600,60390340,9230,9230,9230,9230,1
20240322,124500,60381110,9230,9230,9230,9230,0
20240322,124400,60381110,9230,9230,9230,9230,0
20240322,124300,60381110,9230,9230,9230,9230,0
20240322,124200,60381110,9230,9230,9230,9230,0
20240322,124100,60381110,9230,9230,9230,9230,11
20240322,124000,60279580,9240,9240,9240,9240,5
20240322,123900,60233380,9240,9240,9240,9240,0
20240322,123800,60233380,9240,9240,9240,9240,22
20240322,123700,60030100,9230,9230,9230,9230,0
20240322,123600,60030100,9230,9230,9230,9230,1
20240322,123500,60020870,9230,9230,9230,9230,0
20240322,123400,60020870,9230,9230,9230,9230,0
20240322,123300,60020870,9230,9230,9230,9230,0
20240322,123200,60020870,9230,9230,9230,9230,25
20240322,123100,59790120,9220,9220,9220,9220,0
20240322,123000,59790120,9220,9220,9220,9220,1
20240322,122900,59780900,9210,9210,9210,9210,0
20240322,122800,59780900,9210,9210,9210,9210,0
20240322,122700,59780900,9210,9210,9210,9210,0
20240322,122600,59780900,9210,9210,9210,9210,0
20240322,122500,59780900,9210,9230,9230,9210,361
20240322,122400,56455500,9230,9240,9240,9230,639
20240322,122300,50555400,9250,9250,9250,9250,0
20240322,122200,50555400,9250,9250,9250,9250,0
20240322,122100,50555400,9250,9250,9250,9250,300
20240322,122000,47780400,9250,9250,9250,9250,147
20240322,121900,46420650,9250,9250,9250,9250,0
20240322,121800,46420650,9250,9250,9250,9250,0
20240322,121700,46420650,9250,9250,9250,9250,0
20240322,121600,46420650,9250,9250,9250,9250,50
20240322,121500,45958150,9270,9270,9270,9270,0
20240322,121400,45958150,9270,9270,9270,9270,0
20240322,121300,45958150,9270,9270,9270,9270,0
20240322,121200,45958150,9270,9270,9270,9270,0
20240322,121100,45958150,9270,9270,9270,9270,0
20240322,121000,45958150,9270,9270,9270,9270,0
20240322,120900,45958150,9270,9270,9270,9270,0
20240322,120800,45958150,9270,9270,9270,9270,0
20240322,120700,45958150,9270,9270,9270,9270,0
20240322,120600,45958150,9270,9270,9270,9270,1
20240322,120500,45948880,9270,9270,9270,9270,0
20240322,120400,45948880,9270,9270,9270,9270,0
20240322,120300,45948880,9270,9270,9270,9270,0
20240322,120200,45948880,9270,9270,9270,9270,0
20240322,120100,45948880,9270,9270,9270,9270,0
20240322,120000,45948880,9270,9270,9270,9270,0
20240322,115900,45948880,9270,9270,9270,9270,5
20240322,115800,45902530,9250,9250,9250,9250,1
20240322,115700,45893280,9250,9250,9250,9250,29
20240322,115600,45625030,9260,9260,9260,9260,0
20240322,115500,45625030,9260,9260,9260,9260,0
20240322,115400,45625030,9260,9260,9260,9260,0
20240322,115300,45625030,9260,9260,9260,9260,0
20240322,115200,45625030,9260,9260,9260,9260,0
20240322,115100,45625030,9260,9260,9260,9260,0
20240322,115000,45625030,9260,9260,9260,9260,0
20240322,114900,45625030,9260,9260,9260,9260,0
20240322,114800,45625030,9260,9260,9260,9260,0
20240322,114700,45625030,9260,9260,9260,9260,360
20240322,114600,42291430,9260,9260,9260,9260,0
20240322,114500,42291430,9260,9260,9260,9260,0
20240322,114400,42291430,9260,9260,9260,9260,0
20240322,114300,42291430,9260,9260,9260,9260,0
20240322,114200,42291430,9260,9260,9260,9260,0
20240322,114100,42291430,9260,9260,9260,9260,440
20240322,114000,38217030,9260,9260,9260,9260,0
20240322,113900,38217030,9260,9260,9260,9260,0
20240322,113800,38217030,9260,9260,9260,9260,2
20240322,113700,38198510,9260,9260,9260,9260,0
20240322,113600,38198510,9260,9260,9260,9260,0
20240322,113500,38198510,9260,9260,9260,9260,0
20240322,113400,38198510,9260,9260,9260,9260,0
20240322,113300,38198510,9260,9260,9260,9260,0
20240322,113200,38198510,9260,9260,9260,9260,0
20240322,113100,38198510,9260,9260,9260,9260,0
20240322,113000,38198510,9260,9260,9260,9260,0
20240322,112900,38198510,9260,9260,9260,9260,0
20240322,112800,38198510,9260,9260,9260,9260,0
20240322,112700,38198510,9260,9260,9260,9260,0
20240322,112600,38198510,9260,9260,9260,9260,0
20240322,112500,38198510,9260,9260,9260,9260,0
20240322,112400,38198510,9260,9260,9260,9260,0
20240322,112300,38198510,9260,9260,9260,9260,0
20240322,112200,38198510,9260,9260,9260,9260,0
20240322,112100,38198510,9260,9260,9260,9260,0
20240322,112000,38198510,9260,9260,9260,9260,0
20240322,111900,38198510,9260,9260,9260,9260,0
20240322,111800,38198510,9260,9260,9260,9260,0
20240322,111700,38198510,9260,9260,9260,9260,0
20240322,111600,38198510,9260,9260,9260,9260,0
20240322,111500,38198510,9260,9260,9260,9260,0
20240322,111400,38198510,9260,9260,9260,9260,0
20240322,111300,38198510,9260,9260,9260,9260,0
20240322,111200,38198510,9260,9260,9260,9260,0
20240322,111100,38198510,9260,9260,9260,9260,0
20240322,111000,38198510,9260,9260,9260,9260,0
20240322,110900,38198510,9260,9260,9260,9260,1
20240322,110800,38189250,9260,9260,9260,9260,0
20240322,110700,38189250,9260,9260,9260,9260,0
20240322,110600,38189250,9260,9260,9260,9260,0
20240322,110500,38189250,9260,9260,9260,9260,0
20240322,110400,38189250,9260,9260,9260,9260,0
20240322,110300,38189250,9260,9260,9260,9260,0
20240322,110200,38189250,9260,9260,9260,9260,0
20240322,110100,38189250,9260,9260,9260,9260,1
20240322,110000,38179990,9250,9250,9250,9250,0
20240322,105900,38179990,9250,9250,9250,9250,0
20240322,105800,38179990,9250,9250,9250,9250,7
20240322,105700,38115240,9260,9260,9260,9260,0
20240322,105600,38115240,9260,9260,9260,9260,0
20240322,105500,38115240,9260,9260,9260,9260,1
20240322,105400,38105980,9250,9250,9250,9250,0
20240322,105300,38105980,9250,9250,9250,9250,0
20240322,105200,38105980,9250,9250,9250,9250,0
20240322,105100,38105980,9250,9250,9250,9250,0
20240322,105000,38105980,9250,9250,9250,9250,0
20240322,104900,38105980,9250,9250,9250,9250,0
20240322,104800,38105980,9250,9250,9250,9250,0
20240322,104700,38105980,9250,9250,9250,9250,0
20240322,104600,38105980,9250,9250,9250,9250,0
20240322,104500,38105980,9250,9250,9250,9250,0
20240322,104400,38105980,9250,9250,9250,9250,0
20240322,104300,38105980,9250,9260,9260,9250,25
20240322,104200,37874680,9260,9260,9260,9260,4
20240322,104100,37837640,9250,9250,9250,9250,0
20240322,104000,37837640,9250,9250,9250,9250,0
20240322,103900,37837640,9250,9250,9250,9250,3
20240322,103800,37809890,9250,9250,9250,9250,30
20240322,103700,37532390,9250,9250,9250,9250,0
20240322,103600,37532390,9250,9250,9250,9250,0
20240322,103500,37532390,9250,9250,9250,9250,1
20240322,103400,37523140,9250,9250,9250,9250,0
20240322,103300,37523140,9250,9250,9250,9250,0
20240322,103200,37523140,9250,9250,9250,9250,1
20240322,103100,37513890,9240,9240,9240,9240,1
20240322,103000,37504650,9260,9260,9260,9260,0
20240322,102900,37504650,9260,9260,9260,9260,0
20240322,102800,37504650,9260,9260,9260,9260,0
20240322,102700,37504650,9260,9260,9260,9260,0
20240322,102600,37504650,9260,9260,9260,9260,24
20240322,102500,37282410,9240,9240,9240,9240,0
20240322,102400,37282410,9240,9240,9240,9240,0
20240322,102300,37282410,9240,9240,9240,9240,0
20240322,102200,37282410,9240,9240,9240,9240,28
20240322,102100,37023690,9240,9240,9240,9240,0
20240322,102000,37023690,9240,9240,9240,9240,3
20240322,101900,36995970,9250,9250,9250,9250,0
20240322,101800,36995970,9250,9250,9250,9250,0
20240322,101700,36995970,9250,9250,9250,9250,1
20240322,101600,36986720,9260,9260,9260,9260,0
20240322,101500,36986720,9260,9260,9260,9260,0
20240322,101400,36986720,9260,9260,9260,9260,0
20240322,101300,36986720,9260,9260,9260,9260,0
20240322,101200,36986720,9260,9260,9260,9260,1
20240322,101100,36977460,9260,9260,9260,9260,0
20240322,101000,36977460,9260,9260,9260,9260,0
20240322,100900,36977460,9260,9260,9260,9260,3
20240322,100800,36949680,9270,9270,9270,9270,5
20240322,100700,36903330,9270,9270,9270,9270,0
20240322,100600,36903330,9270,9270,9270,9270,0
20240322,100500,36903330,9270,9270,9270,9270,0
20240322,100400,36903330,9270,9270,9270,9270,0
20240322,100300,36903330,9270,9270,9270,9270,0
20240322,100200,36903330,9270,9270,9270,9270,1
20240322,100100,36894060,9270,9270,9270,9270,0
20240322,100000,36894060,9270,9270,9270,9270,2
20240322,095900,36875520,9270,9270,9270,9270,2
20240322,095800,36856980,9260,9260,9260,9260,82
20240322,095700,36097660,9260,9260,9260,9260,0
20240322,095600,36097660,9260,9260,9260,9260,6
20240322,095500,36042100,9260,9260,9260,9260,2
20240322,095400,36023580,9260,9260,9270,9260,19
20240322,095300,35847620,9270,9260,9270,9260,56
20240322,095200,35328810,9260,9260,9260,9260,0
20240322,095100,35328810,9260,9260,9260,9260,0
20240322,095000,35328810,9260,9260,9260,9260,0
20240322,094900,35328810,9260,9260,9260,9260,0
20240322,094800,35328810,9260,9260,9260,9260,0
20240322,094700,35328810,9260,9260,9260,9260,0
20240322,094600,35328810,9260,9260,9260,9260,0
20240322,094500,35328810,9260,9260,9260,9260,0
20240322,094400,35328810,9260,9260,9260,9260,0
20240322,094300,35328810,9260,9260,9260,9260,0
20240322,094200,35328810,9260,9260,9260,9260,60
20240322,094100,34773210,9260,9250,9260,9250,2
20240322,094000,34754700,9250,9250,9250,9250,0
20240322,093900,34754700,9250,9250,9250,9250,0
20240322,093800,34754700,9250,9250,9250,9250,0
20240322,093700,34754700,9250,9250,9250,9250,150
20240322,093600,33367200,9240,9240,9240,9240,1
20240322,093500,33357960,9240,9240,9240,9240,0
20240322,093400,33357960,9240,9240,9240,9240,5
20240322,093300,33311760,9250,9250,9250,9250,4
20240322,093200,33274760,9250,9250,9250,9250,0
20240322,093100,33274760,9250,9250,9250,9250,0
20240322,093000,33274760,9250,9260,9260,9250,5
20240322,092900,33228470,9250,9250,9250,9250,1
20240322,092800,33219220,9250,9250,9250,9250,4
20240322,092700,33182220,9250,9260,9260,9250,40
20240322,092600,32811880,9270,9270,9270,9270,0
20240322,092500,32811880,9270,9270,9270,9270,3
20240322,092400,32784070,9290,9290,9290,9290,0
20240322,092300,32784070,9290,9290,9290,9290,10
20240322,092200,32691170,9290,9300,9300,9290,5
20240322,092100,32644710,9300,9300,9300,9300,1
20240322,092000,32635410,9300,9300,9300,9300,0
20240322,091900,32635410,9300,9300,9300,9300,0
20240322,091800,32635410,9300,9300,9300,9300,0
20240322,091700,32635410,9300,9300,9300,9300,1
20240322,091600,32626110,9300,9300,9300,9300,0
20240322,091500,32626110,9300,9300,9300,9300,100
20240322,091400,31696110,9300,9300,9300,9300,0
20240322,091300,31696110,9300,9300,9300,9300,0
20240322,091200,31696110,9300,9300,9310,9300,129
20240322,091100,30496390,9300,9300,9300,9300,27
20240322,091000,30245290,9310,9300,9310,9300,212
20240322,090900,28273140,9300,9310,9310,9300,21
20240322,090800,28077700,9300,9290,9300,9290,2684
20240322,090700,3120450,9240,9240,9240,9240,7
20240322,090600,3055770,9290,9300,9300,9290,18
20240322,090500,2888470,9300,9240,9300,9240,169
20240322,090400,1321790,9250,9240,9250,9240,32
20240322,090300,1025860,9240,9240,9250,9240,108
20240322,090200,27750,9250,9250,9250,9250,0
20240322,090100,27750,9250,9250,9250,9250,0
20240322,090000,27750,9250,9250,9250,9250,3