stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204200,123054360,5480,5480,5480,5480,397
20240318,204100,123054360,5480,5480,5480,5480,0
20240318,204000,123054360,5480,5480,5480,5480,0
20240318,203900,123054360,5480,5480,5480,5480,0
20240318,203800,123054360,5480,5480,5480,5480,0
20240318,203700,123054360,5480,5480,5480,5480,0
20240318,203600,123054360,5480,5480,5480,5480,0
20240318,203500,123054360,5480,5480,5480,5480,0
20240318,203400,123054360,5480,5480,5480,5480,0
20240318,203300,123054360,5480,5480,5480,5480,0
20240318,203200,123054360,5480,5480,5480,5480,0
20240318,203100,123054360,5480,5480,5480,5480,0
20240318,203000,123054360,5480,5480,5480,5480,0
20240318,202900,123054360,5480,5480,5480,5480,0
20240318,202800,123054360,5480,5480,5480,5480,0
20240318,202700,123054360,5480,5480,5480,5480,0
20240318,202600,123054360,5480,5480,5480,5480,0
20240318,202500,123054360,5480,5480,5480,5480,0
20240318,202400,123054360,5480,5480,5480,5480,0
20240318,202300,123054360,5480,5480,5480,5480,0
20240318,202200,123054360,5480,5480,5480,5480,0
20240318,202100,123054360,5480,5480,5480,5480,0
20240318,202000,123054360,5480,5480,5480,5480,0
20240318,201900,123054360,5480,5480,5480,5480,0
20240318,201800,123054360,5480,5480,5480,5480,0
20240318,201700,123054360,5480,5480,5480,5480,0
20240318,201600,123054360,5480,5480,5480,5480,0
20240318,201500,123054360,5480,5480,5480,5480,0
20240318,201400,123054360,5480,5480,5480,5480,0
20240318,201300,123054360,5480,5480,5480,5480,0
20240318,201200,123054360,5480,5480,5480,5480,397
20240318,201100,123054360,5480,5480,5480,5480,0
20240318,201000,123054360,5480,5480,5480,5480,0
20240318,200900,123054360,5480,5480,5480,5480,0
20240318,200800,123054360,5480,5480,5480,5480,0
20240318,200700,123054360,5480,5480,5480,5480,0
20240318,200600,123054360,5480,5480,5480,5480,0
20240318,200500,123054360,5480,5480,5480,5480,0
20240318,200400,123054360,5480,5480,5480,5480,0
20240318,200300,123054360,5480,5480,5480,5480,0
20240318,200200,123054360,5480,5480,5480,5480,0
20240318,200100,123054360,5480,5480,5480,5480,0
20240318,200000,123054360,5480,5480,5480,5480,0
20240318,195900,123054360,5480,5480,5480,5480,0
20240318,195800,123054360,5480,5480,5480,5480,0
20240318,195700,123054360,5480,5480,5480,5480,0
20240318,195600,123054360,5480,5480,5480,5480,0
20240318,195500,123054360,5480,5480,5480,5480,0
20240318,195400,123054360,5480,5480,5480,5480,0
20240318,195300,123054360,5480,5480,5480,5480,0
20240318,195200,123054360,5480,5480,5480,5480,0
20240318,195100,123054360,5480,5480,5480,5480,0
20240318,195000,123054360,5480,5480,5480,5480,0
20240318,194900,123054360,5480,5480,5480,5480,0
20240318,194800,123054360,5480,5480,5480,5480,0
20240318,194700,123054360,5480,5480,5480,5480,0
20240318,194600,123054360,5480,5480,5480,5480,0
20240318,194500,123054360,5480,5480,5480,5480,0
20240318,194400,123054360,5480,5480,5480,5480,0
20240318,194300,123054360,5480,5480,5480,5480,0
20240318,194200,123054360,5480,5480,5480,5480,397
20240318,194100,123054360,5480,5480,5480,5480,0
20240318,194000,123054360,5480,5480,5480,5480,0
20240318,193900,123054360,5480,5480,5480,5480,0
20240318,193800,123054360,5480,5480,5480,5480,0
20240318,193700,123054360,5480,5480,5480,5480,0
20240318,193600,123054360,5480,5480,5480,5480,0
20240318,193500,123054360,5480,5480,5480,5480,0
20240318,193400,123054360,5480,5480,5480,5480,0
20240318,193300,123054360,5480,5480,5480,5480,0
20240318,193200,123054360,5480,5480,5480,5480,0
20240318,193100,123054360,5480,5480,5480,5480,0
20240318,193000,123054360,5480,5480,5480,5480,0
20240318,192900,123054360,5480,5480,5480,5480,0
20240318,192800,123054360,5480,5480,5480,5480,0
20240318,192700,123054360,5480,5480,5480,5480,0
20240318,192600,123054360,5480,5480,5480,5480,0
20240318,192500,123054360,5480,5480,5480,5480,0
20240318,192400,123054360,5480,5480,5480,5480,0
20240318,192300,123054360,5480,5480,5480,5480,0
20240318,192200,123054360,5480,5480,5480,5480,0
20240318,192100,123054360,5480,5480,5480,5480,0
20240318,192000,123054360,5480,5480,5480,5480,0
20240318,191900,123054360,5480,5480,5480,5480,0
20240318,191800,123054360,5480,5480,5480,5480,0
20240318,191700,123054360,5480,5480,5480,5480,0
20240318,191600,123054360,5480,5480,5480,5480,0
20240318,191500,123054360,5480,5480,5480,5480,0
20240318,191400,123054360,5480,5480,5480,5480,0
20240318,191300,123054360,5480,5480,5480,5480,0
20240318,191200,123054360,5480,5480,5480,5480,397
20240318,191100,123054360,5480,5480,5480,5480,0
20240318,191000,123054360,5480,5480,5480,5480,0
20240318,190900,123054360,5480,5480,5480,5480,0
20240318,190800,123054360,5480,5480,5480,5480,0
20240318,190700,123054360,5480,5480,5480,5480,0
20240318,190600,123054360,5480,5480,5480,5480,0
20240318,190500,123054360,5480,5480,5480,5480,0
20240318,190400,123054360,5480,5480,5480,5480,0
20240318,190300,123054360,5480,5480,5480,5480,0
20240318,190200,123054360,5480,5480,5480,5480,0
20240318,190100,123054360,5480,5480,5480,5480,0
20240318,190000,123054360,5480,5480,5480,5480,0
20240318,185900,123054360,5480,5480,5480,5480,0
20240318,185800,123054360,5480,5480,5480,5480,0
20240318,185700,123054360,5480,5480,5480,5480,0
20240318,185600,123054360,5480,5480,5480,5480,0
20240318,185500,123054360,5480,5480,5480,5480,0
20240318,185400,123054360,5480,5480,5480,5480,0
20240318,185300,123054360,5480,5480,5480,5480,0
20240318,185200,123054360,5480,5480,5480,5480,0
20240318,185100,123054360,5480,5480,5480,5480,0
20240318,185000,123054360,5480,5480,5480,5480,0
20240318,184900,123054360,5480,5480,5480,5480,0
20240318,184800,123054360,5480,5480,5480,5480,0
20240318,184700,123054360,5480,5480,5480,5480,0
20240318,184600,123054360,5480,5480,5480,5480,0
20240318,184500,123054360,5480,5480,5480,5480,0
20240318,184400,123054360,5480,5480,5480,5480,0
20240318,184300,123054360,5480,5480,5480,5480,0
20240318,184200,123054360,5480,5480,5480,5480,397
20240318,184100,123054360,5480,5480,5480,5480,0
20240318,184000,123054360,5480,5480,5480,5480,0
20240318,183900,123054360,5480,5480,5480,5480,0
20240318,183800,123054360,5480,5480,5480,5480,0
20240318,183700,123054360,5480,5480,5480,5480,0
20240318,183600,123054360,5480,5480,5480,5480,0
20240318,183500,123054360,5480,5480,5480,5480,0
20240318,183400,123054360,5480,5480,5480,5480,0
20240318,183300,123054360,5480,5480,5480,5480,0
20240318,183200,123054360,5480,5480,5480,5480,0
20240318,183100,123054360,5480,5480,5480,5480,0
20240318,183000,123054360,5480,5480,5480,5480,0
20240318,182900,123054360,5480,5480,5480,5480,0
20240318,182800,123054360,5480,5480,5480,5480,0
20240318,182700,123054360,5480,5480,5480,5480,0
20240318,182600,123054360,5480,5480,5480,5480,0
20240318,182500,123054360,5480,5480,5480,5480,0
20240318,182400,123054360,5480,5480,5480,5480,0
20240318,182300,123054360,5480,5480,5480,5480,0
20240318,182200,123054360,5480,5480,5480,5480,0
20240318,182100,123054360,5480,5480,5480,5480,0
20240318,182000,123054360,5480,5480,5480,5480,0
20240318,181900,123054360,5480,5480,5480,5480,0
20240318,181800,123054360,5480,5480,5480,5480,0
20240318,181700,123054360,5480,5480,5480,5480,0
20240318,181600,123054360,5480,5480,5480,5480,0
20240318,181500,123054360,5480,5480,5480,5480,0
20240318,181400,123054360,5480,5480,5480,5480,0
20240318,181300,123054360,5480,5480,5480,5480,0
20240318,181200,123054360,5480,5480,5480,5480,397
20240318,181100,123054360,5480,5480,5480,5480,0
20240318,181000,123054360,5480,5480,5480,5480,0
20240318,180900,123054360,5480,5480,5480,5480,0
20240318,180800,123054360,5480,5480,5480,5480,0
20240318,180700,123054360,5480,5480,5480,5480,0
20240318,180600,123054360,5480,5480,5480,5480,0
20240318,180500,123054360,5480,5480,5480,5480,0
20240318,180400,123054360,5480,5480,5480,5480,0
20240318,180300,123054360,5480,5480,5480,5480,0
20240318,180200,123054360,5480,5480,5480,5480,0
20240318,180100,123054360,5480,5480,5480,5480,0
20240318,180000,123054360,5480,5480,5480,5480,0
20240318,175900,123054360,5480,5480,5480,5480,0
20240318,175800,123054360,5480,5480,5480,5480,0
20240318,175700,123054360,5480,5480,5480,5480,0
20240318,175600,123054360,5480,5480,5480,5480,0
20240318,175500,123054360,5480,5480,5480,5480,0
20240318,175400,123054360,5480,5480,5480,5480,0
20240318,175300,123054360,5480,5480,5480,5480,0
20240318,175200,123054360,5480,5480,5480,5480,0
20240318,175100,123054360,5480,5480,5480,5480,0
20240318,175000,123054360,5480,5480,5480,5480,0
20240318,174900,123054360,5480,5480,5480,5480,0
20240318,174800,123054360,5480,5480,5480,5480,0
20240318,174700,123054360,5480,5480,5480,5480,0
20240318,174600,123054360,5480,5480,5480,5480,0
20240318,174500,123054360,5480,5480,5480,5480,0
20240318,174400,123054360,5480,5480,5480,5480,0
20240318,174300,123054360,5480,5480,5480,5480,0
20240318,174200,123054360,5480,5480,5480,5480,397
20240318,174100,123054360,5480,5480,5480,5480,0
20240318,174000,123054360,5480,5480,5480,5480,0
20240318,173900,123054360,5480,5480,5480,5480,0
20240318,173800,123054360,5480,5480,5480,5480,0
20240318,173700,123054360,5480,5480,5480,5480,0
20240318,173600,123054360,5480,5480,5480,5480,0
20240318,173500,123054360,5480,5480,5480,5480,0
20240318,173400,123054360,5480,5480,5480,5480,0
20240318,173300,123054360,5480,5480,5480,5480,0
20240318,173200,123054360,5480,5480,5480,5480,0
20240318,173100,123054360,5480,5480,5480,5480,0
20240318,173000,123054360,5480,5480,5480,5480,0
20240318,172900,123054360,5480,5480,5480,5480,0
20240318,172800,123054360,5480,5480,5480,5480,0
20240318,172700,123054360,5480,5480,5480,5480,0
20240318,172600,123054360,5480,5480,5480,5480,0
20240318,172500,123054360,5480,5480,5480,5480,0
20240318,172400,123054360,5480,5480,5480,5480,0
20240318,172300,123054360,5480,5480,5480,5480,0
20240318,172200,123054360,5480,5480,5480,5480,0
20240318,172100,123054360,5480,5480,5480,5480,0
20240318,172000,123054360,5480,5480,5480,5480,0
20240318,171900,123054360,5480,5480,5480,5480,0
20240318,171800,123054360,5480,5480,5480,5480,0
20240318,171700,123054360,5480,5480,5480,5480,0
20240318,171600,123054360,5480,5480,5480,5480,0
20240318,171500,123054360,5480,5480,5480,5480,0
20240318,171400,123054360,5480,5480,5480,5480,0
20240318,171300,123054360,5480,5480,5480,5480,0
20240318,171200,123054360,5480,5480,5480,5480,397
20240318,171100,123054360,5480,5480,5480,5480,0
20240318,171000,123054360,5480,5480,5480,5480,0
20240318,170900,123054360,5480,5480,5480,5480,0
20240318,170800,123054360,5480,5480,5480,5480,0
20240318,170700,123054360,5480,5480,5480,5480,0
20240318,170600,123054360,5480,5480,5480,5480,0
20240318,170500,123054360,5480,5480,5480,5480,0
20240318,170400,123054360,5480,5480,5480,5480,0
20240318,170300,123054360,5480,5480,5480,5480,0
20240318,170200,123054360,5480,5480,5480,5480,0
20240318,170100,123054360,5480,5480,5480,5480,0
20240318,170000,123054360,5480,5480,5480,5480,0
20240318,165900,123054360,5480,5480,5480,5480,0
20240318,165800,123054360,5480,5480,5480,5480,0
20240318,165700,123054360,5480,5480,5480,5480,0
20240318,165600,123054360,5480,5480,5480,5480,0
20240318,165500,123054360,5480,5480,5480,5480,0
20240318,165400,123054360,5480,5480,5480,5480,0
20240318,165300,123054360,5480,5480,5480,5480,0
20240318,165200,123054360,5480,5480,5480,5480,0
20240318,165100,123054360,5480,5480,5480,5480,0
20240318,165000,123054360,5480,5480,5480,5480,0
20240318,164900,123054360,5480,5480,5480,5480,0
20240318,164800,123054360,5480,5480,5480,5480,0
20240318,164700,123054360,5480,5480,5480,5480,0
20240318,164600,123054360,5480,5480,5480,5480,0
20240318,164500,123054360,5480,5480,5480,5480,0
20240318,164400,123054360,5480,5480,5480,5480,0
20240318,164300,123054360,5480,5480,5480,5480,0
20240318,164200,123054360,5480,5480,5480,5480,397
20240318,164100,123054360,5480,5480,5480,5480,0
20240318,164000,123054360,5480,5480,5480,5480,0
20240318,163900,123054360,5480,5480,5480,5480,0
20240318,163800,123054360,5480,5480,5480,5480,0
20240318,163700,123054360,5480,5480,5480,5480,0
20240318,163600,123054360,5480,5480,5480,5480,0
20240318,163500,123054360,5480,5480,5480,5480,0
20240318,163400,123054360,5480,5480,5480,5480,0
20240318,163300,123054360,5480,5480,5480,5480,0
20240318,163200,123054360,5480,5480,5480,5480,0
20240318,163100,123054360,5480,5480,5480,5480,0
20240318,163000,123054360,5480,5480,5480,5480,0
20240318,162900,123054360,5480,5480,5480,5480,0
20240318,162800,123054360,5480,5480,5480,5480,0
20240318,162700,123054360,5480,5480,5480,5480,0
20240318,162600,123054360,5480,5480,5480,5480,0
20240318,162500,123054360,5480,5480,5480,5480,0
20240318,162400,123054360,5480,5480,5480,5480,0
20240318,162300,123054360,5480,5480,5480,5480,0
20240318,162200,123054360,5480,5480,5480,5480,0
20240318,162100,123054360,5480,5480,5480,5480,0
20240318,162000,123054360,5480,5480,5480,5480,0
20240318,161900,123054360,5480,5480,5480,5480,0
20240318,161800,123054360,5480,5480,5480,5480,0
20240318,161700,123054360,5480,5480,5480,5480,0
20240318,161600,123054360,5480,5480,5480,5480,0
20240318,161500,123054360,5480,5480,5480,5480,0
20240318,161400,123054360,5480,5480,5480,5480,0
20240318,161300,123054360,5480,5480,5480,5480,0
20240318,161200,123054360,5480,5480,5480,5480,397
20240318,161100,123054360,5480,5480,5480,5480,0
20240318,161000,123054360,5480,5480,5480,5480,0
20240318,160900,123054360,5480,5480,5480,5480,0
20240318,160800,123054360,5480,5480,5480,5480,0
20240318,160700,123054360,5480,5480,5480,5480,0
20240318,160600,123054360,5480,5480,5480,5480,0
20240318,160500,123054360,5480,5480,5480,5480,0
20240318,160400,123054360,5480,5480,5480,5480,0
20240318,160300,123054360,5480,5480,5480,5480,0
20240318,160200,123054360,5480,5480,5480,5480,0
20240318,160100,123054360,5480,5480,5480,5480,0
20240318,160000,123054360,5480,5480,5480,5480,0
20240318,155900,123054360,5480,5480,5480,5480,0
20240318,155800,123054360,5480,5480,5480,5480,0
20240318,155700,123054360,5480,5480,5480,5480,0
20240318,155600,123054360,5480,5480,5480,5480,0
20240318,155500,123054360,5480,5480,5480,5480,0
20240318,155400,123054360,5480,5480,5480,5480,0
20240318,155300,123054360,5480,5480,5480,5480,0
20240318,155200,123054360,5480,5480,5480,5480,0
20240318,155100,123054360,5480,5480,5480,5480,0
20240318,155000,123054360,5480,5480,5480,5480,0
20240318,154900,123054360,5480,5480,5480,5480,0
20240318,154800,123054360,5480,5480,5480,5480,0
20240318,154700,123054360,5480,5480,5480,5480,0
20240318,154600,123054360,5480,5480,5480,5480,0
20240318,154500,123054360,5480,5480,5480,5480,0
20240318,154400,123054360,5480,5480,5480,5480,0
20240318,154300,123054360,5480,5480,5480,5480,0
20240318,154200,123054360,5480,5480,5480,5480,397
20240318,154100,123054360,5480,5480,5480,5480,0
20240318,154000,123054360,5480,5480,5480,5480,0
20240318,153900,123054360,5480,5480,5480,5480,0
20240318,153800,123054360,5480,5480,5480,5480,0
20240318,153700,123054360,5480,5480,5480,5480,0
20240318,153600,123054360,5480,5480,5480,5480,0
20240318,153500,123054360,5480,5480,5480,5480,0
20240318,153400,123054360,5480,5480,5480,5480,0
20240318,153300,123054360,5480,5480,5480,5480,0
20240318,153200,123054360,5480,5480,5480,5480,0
20240318,153100,123054360,5480,5480,5480,5480,0
20240318,153000,123054360,5480,5480,5480,5480,397
20240318,152900,120878800,5480,5480,5480,5480,0
20240318,152800,120878800,5480,5480,5480,5480,0
20240318,152700,120878800,5480,5480,5480,5480,0
20240318,152600,120878800,5480,5480,5480,5480,0
20240318,152500,120878800,5480,5480,5480,5480,0
20240318,152400,120878800,5480,5480,5480,5480,0
20240318,152300,120878800,5480,5480,5480,5480,0
20240318,152200,120878800,5480,5480,5480,5480,0
20240318,152100,120878800,5480,5480,5480,5480,0
20240318,152000,120878800,5480,5480,5480,5480,0
20240318,151900,120878800,5480,5470,5480,5470,7
20240318,151800,120840500,5470,5470,5470,5470,0
20240318,151700,120840500,5470,5480,5480,5470,655
20240318,151600,117257600,5480,5480,5480,5480,0
20240318,151500,117257600,5480,5480,5480,5480,105
20240318,151400,116682200,5480,5480,5480,5480,0
20240318,151300,116682200,5480,5480,5480,5480,2
20240318,151200,116671240,5480,5480,5480,5480,30
20240318,151100,116506840,5480,5480,5480,5480,2
20240318,151000,116495880,5480,5480,5480,5480,465
20240318,150900,113947680,5490,5490,5490,5490,0
20240318,150800,113947680,5490,5490,5490,5490,99
20240318,150700,113404170,5500,5500,5500,5500,2
20240318,150600,113393170,5500,5500,5500,5500,0
20240318,150500,113393170,5500,5500,5500,5500,0
20240318,150400,113393170,5500,5500,5500,5500,0
20240318,150300,113393170,5500,5490,5500,5490,21
20240318,150200,113277680,5490,5490,5490,5490,1
20240318,150100,113272190,5480,5480,5480,5480,200
20240318,150000,112176190,5480,5480,5480,5480,400
20240318,145900,109984190,5500,5500,5500,5500,0
20240318,145800,109984190,5500,5490,5500,5480,1008
20240318,145700,104454850,5490,5500,5500,5490,598
20240318,145600,101171820,5490,5500,5500,5490,2122
20240318,145500,89506630,5500,5500,5500,5500,0
20240318,145400,89506630,5500,5500,5500,5500,0
20240318,145300,89506630,5500,5500,5500,5500,1
20240318,145200,89501130,5510,5510,5510,5510,0
20240318,145100,89501130,5510,5510,5510,5510,0
20240318,145000,89501130,5510,5510,5510,5510,0
20240318,144900,89501130,5510,5510,5510,5510,0
20240318,144800,89501130,5510,5510,5510,5510,1
20240318,144700,89495620,5520,5520,5520,5520,0
20240318,144600,89495620,5520,5520,5520,5520,2
20240318,144500,89484580,5500,5500,5500,5500,0
20240318,144400,89484580,5500,5500,5500,5500,0
20240318,144300,89484580,5500,5500,5500,5500,0
20240318,144200,89484580,5500,5520,5520,5500,6
20240318,144100,89451500,5510,5510,5510,5510,0
20240318,144000,89451500,5510,5510,5510,5510,0
20240318,143900,89451500,5510,5510,5510,5510,0
20240318,143800,89451500,5510,5510,5510,5510,2
20240318,143700,89440480,5520,5520,5520,5520,0
20240318,143600,89440480,5520,5520,5520,5520,0
20240318,143500,89440480,5520,5520,5520,5520,0
20240318,143400,89440480,5520,5520,5520,5520,0
20240318,143300,89440480,5520,5520,5520,5520,0
20240318,143200,89440480,5520,5520,5520,5520,100
20240318,143100,88888480,5520,5520,5520,5520,0
20240318,143000,88888480,5520,5520,5520,5520,0
20240318,142900,88888480,5520,5520,5520,5520,0
20240318,142800,88888480,5520,5520,5520,5520,0
20240318,142700,88888480,5520,5520,5520,5520,0
20240318,142600,88888480,5520,5520,5520,5520,0
20240318,142500,88888480,5520,5520,5520,5520,0
20240318,142400,88888480,5520,5520,5520,5520,0
20240318,142300,88888480,5520,5520,5520,5520,0
20240318,142200,88888480,5520,5520,5520,5520,0
20240318,142100,88888480,5520,5520,5520,5520,45
20240318,142000,88640080,5520,5520,5520,5520,0
20240318,141900,88640080,5520,5520,5520,5520,0
20240318,141800,88640080,5520,5520,5520,5520,0
20240318,141700,88640080,5520,5520,5520,5520,0
20240318,141600,88640080,5520,5520,5520,5520,0
20240318,141500,88640080,5520,5520,5520,5520,0
20240318,141400,88640080,5520,5520,5520,5520,0
20240318,141300,88640080,5520,5520,5520,5520,0
20240318,141200,88640080,5520,5520,5520,5520,0
20240318,141100,88640080,5520,5520,5520,5520,0
20240318,141000,88640080,5520,5520,5520,5520,0
20240318,140900,88640080,5520,5520,5520,5520,0
20240318,140800,88640080,5520,5520,5520,5520,0
20240318,140700,88640080,5520,5520,5520,5520,0
20240318,140600,88640080,5520,5520,5520,5520,0
20240318,140500,88640080,5520,5510,5520,5510,50
20240318,140400,88364230,5500,5500,5500,5500,0
20240318,140300,88364230,5500,5500,5500,5500,0
20240318,140200,88364230,5500,5500,5500,5500,0
20240318,140100,88364230,5500,5500,5500,5500,67
20240318,140000,87995730,5510,5510,5510,5510,0
20240318,135900,87995730,5510,5510,5510,5510,0
20240318,135800,87995730,5510,5510,5510,5510,0
20240318,135700,87995730,5510,5510,5510,5510,40
20240318,135600,87775330,5510,5510,5510,5510,0
20240318,135500,87775330,5510,5510,5510,5510,1
20240318,135400,87769820,5510,5510,5510,5510,0
20240318,135300,87769820,5510,5510,5510,5510,0
20240318,135200,87769820,5510,5510,5510,5510,0
20240318,135100,87769820,5510,5510,5510,5510,1
20240318,135000,87764310,5510,5510,5510,5510,0
20240318,134900,87764310,5510,5510,5510,5510,381
20240318,134800,85665000,5520,5520,5520,5520,0
20240318,134700,85665000,5520,5520,5520,5520,0
20240318,134600,85665000,5520,5520,5520,5520,0
20240318,134500,85665000,5520,5520,5520,5520,0
20240318,134400,85665000,5520,5520,5520,5520,0
20240318,134300,85665000,5520,5520,5520,5520,5
20240318,134200,85637400,5520,5520,5520,5520,0
20240318,134100,85637400,5520,5520,5520,5520,0
20240318,134000,85637400,5520,5520,5520,5520,0
20240318,133900,85637400,5520,5520,5520,5520,0
20240318,133800,85637400,5520,5520,5520,5520,0
20240318,133700,85637400,5520,5520,5520,5520,0
20240318,133600,85637400,5520,5520,5520,5520,0
20240318,133500,85637400,5520,5520,5520,5520,1
20240318,133400,85631880,5510,5510,5510,5510,0
20240318,133300,85631880,5510,5510,5510,5510,0
20240318,133200,85631880,5510,5510,5510,5510,1
20240318,133100,85626370,5520,5520,5520,5520,0
20240318,133000,85626370,5520,5520,5520,5520,0
20240318,132900,85626370,5520,5520,5520,5520,0
20240318,132800,85626370,5520,5520,5520,5520,0
20240318,132700,85626370,5520,5520,5520,5520,0
20240318,132600,85626370,5520,5520,5520,5520,0
20240318,132500,85626370,5520,5520,5520,5520,0
20240318,132400,85626370,5520,5520,5520,5520,0
20240318,132300,85626370,5520,5520,5520,5520,1
20240318,132200,85620850,5500,5500,5500,5500,0
20240318,132100,85620850,5500,5500,5500,5500,120
20240318,132000,84960850,5500,5500,5500,5500,0
20240318,131900,84960850,5500,5500,5500,5500,0
20240318,131800,84960850,5500,5500,5500,5500,0
20240318,131700,84960850,5500,5500,5500,5500,0
20240318,131600,84960850,5500,5500,5500,5500,0
20240318,131500,84960850,5500,5500,5500,5500,0
20240318,131400,84960850,5500,5500,5500,5500,0
20240318,131300,84960850,5500,5500,5500,5500,2000
20240318,131200,73960850,5520,5520,5520,5520,0
20240318,131100,73960850,5520,5520,5520,5520,0
20240318,131000,73960850,5520,5520,5520,5520,0
20240318,130900,73960850,5520,5520,5520,5520,0
20240318,130800,73960850,5520,5520,5520,5520,0
20240318,130700,73960850,5520,5520,5520,5520,0
20240318,130600,73960850,5520,5520,5520,5520,0
20240318,130500,73960850,5520,5520,5520,5520,1
20240318,130400,73955330,5500,5500,5500,5500,0
20240318,130300,73955330,5500,5500,5500,5500,0
20240318,130200,73955330,5500,5500,5500,5500,0
20240318,130100,73955330,5500,5500,5500,5500,0
20240318,130000,73955330,5500,5500,5500,5500,0
20240318,125900,73955330,5500,5500,5500,5500,0
20240318,125800,73955330,5500,5500,5500,5500,0
20240318,125700,73955330,5500,5500,5500,5500,0
20240318,125600,73955330,5500,5500,5500,5500,0
20240318,125500,73955330,5500,5500,5500,5500,0
20240318,125400,73955330,5500,5500,5500,5500,0
20240318,125300,73955330,5500,5500,5500,5500,0
20240318,125200,73955330,5500,5500,5500,5500,282
20240318,125100,72404330,5510,5510,5510,5510,20
20240318,125000,72294130,5510,5520,5520,5510,567
20240318,124900,69168180,5520,5520,5520,5520,0
20240318,124800,69168180,5520,5520,5520,5520,0
20240318,124700,69168180,5520,5520,5520,5520,0
20240318,124600,69168180,5520,5520,5520,5520,0
20240318,124500,69168180,5520,5520,5520,5520,14
20240318,124400,69090900,5520,5520,5520,5520,0
20240318,124300,69090900,5520,5520,5520,5520,0
20240318,124200,69090900,5520,5520,5520,5520,0
20240318,124100,69090900,5520,5520,5520,5520,0
20240318,124000,69090900,5520,5520,5520,5520,0
20240318,123900,69090900,5520,5520,5520,5520,0
20240318,123800,69090900,5520,5520,5520,5520,0
20240318,123700,69090900,5520,5520,5520,5520,0
20240318,123600,69090900,5520,5520,5520,5520,8
20240318,123500,69046740,5520,5520,5520,5520,30
20240318,123400,68881140,5520,5520,5520,5520,0
20240318,123300,68881140,5520,5520,5520,5520,0
20240318,123200,68881140,5520,5520,5520,5520,0
20240318,123100,68881140,5520,5520,5520,5520,0
20240318,123000,68881140,5520,5520,5520,5520,0
20240318,122900,68881140,5520,5520,5520,5520,0
20240318,122800,68881140,5520,5520,5520,5520,0
20240318,122700,68881140,5520,5520,5520,5520,0
20240318,122600,68881140,5520,5520,5520,5520,0
20240318,122500,68881140,5520,5520,5520,5520,0
20240318,122400,68881140,5520,5520,5520,5520,0
20240318,122300,68881140,5520,5520,5520,5520,0
20240318,122200,68881140,5520,5520,5520,5520,1
20240318,122100,68875620,5520,5520,5520,5520,10
20240318,122000,68820420,5520,5520,5520,5520,0
20240318,121900,68820420,5520,5520,5520,5520,0
20240318,121800,68820420,5520,5520,5520,5520,0
20240318,121700,68820420,5520,5520,5520,5520,0
20240318,121600,68820420,5520,5520,5520,5520,0
20240318,121500,68820420,5520,5520,5520,5520,0
20240318,121400,68820420,5520,5520,5520,5520,0
20240318,121300,68820420,5520,5520,5520,5520,0
20240318,121200,68820420,5520,5520,5520,5520,0
20240318,121100,68820420,5520,5520,5520,5520,0
20240318,121000,68820420,5520,5520,5520,5520,10
20240318,120900,68765220,5510,5510,5510,5510,0
20240318,120800,68765220,5510,5510,5510,5510,0
20240318,120700,68765220,5510,5510,5510,5510,0
20240318,120600,68765220,5510,5510,5510,5510,0
20240318,120500,68765220,5510,5510,5510,5510,0
20240318,120400,68765220,5510,5510,5510,5510,0
20240318,120300,68765220,5510,5510,5510,5510,20
20240318,120200,68655020,5520,5520,5520,5520,0
20240318,120100,68655020,5520,5520,5520,5520,1
20240318,120000,68649500,5510,5510,5510,5510,0
20240318,115900,68649500,5510,5510,5510,5510,0
20240318,115800,68649500,5510,5510,5510,5510,0
20240318,115700,68649500,5510,5510,5510,5510,0
20240318,115600,68649500,5510,5510,5510,5510,0
20240318,115500,68649500,5510,5510,5510,5510,1
20240318,115400,68643990,5520,5520,5520,5520,0
20240318,115300,68643990,5520,5520,5520,5520,0
20240318,115200,68643990,5520,5520,5520,5520,0
20240318,115100,68643990,5520,5520,5520,5520,0
20240318,115000,68643990,5520,5520,5520,5520,0
20240318,114900,68643990,5520,5520,5520,5520,0
20240318,114800,68643990,5520,5520,5520,5520,0
20240318,114700,68643990,5520,5520,5520,5520,0
20240318,114600,68643990,5520,5520,5520,5520,0
20240318,114500,68643990,5520,5520,5520,5520,0
20240318,114400,68643990,5520,5520,5520,5520,0
20240318,114300,68643990,5520,5520,5520,5520,0
20240318,114200,68643990,5520,5520,5520,5520,0
20240318,114100,68643990,5520,5520,5520,5520,0
20240318,114000,68643990,5520,5520,5520,5520,0
20240318,113900,68643990,5520,5520,5520,5520,0
20240318,113800,68643990,5520,5520,5520,5520,0
20240318,113700,68643990,5520,5520,5520,5520,0
20240318,113600,68643990,5520,5520,5520,5520,0
20240318,113500,68643990,5520,5520,5520,5520,0
20240318,113400,68643990,5520,5520,5520,5520,0
20240318,113300,68643990,5520,5520,5520,5520,0
20240318,113200,68643990,5520,5520,5520,5520,0
20240318,113100,68643990,5520,5520,5520,5520,1
20240318,113000,68638470,5510,5510,5510,5510,0
20240318,112900,68638470,5510,5510,5510,5510,0
20240318,112800,68638470,5510,5510,5510,5510,0
20240318,112700,68638470,5510,5510,5510,5510,0
20240318,112600,68638470,5510,5510,5510,5510,0
20240318,112500,68638470,5510,5510,5510,5510,0
20240318,112400,68638470,5510,5510,5510,5510,0
20240318,112300,68638470,5510,5510,5510,5510,0
20240318,112200,68638470,5510,5510,5510,5510,0
20240318,112100,68638470,5510,5510,5510,5510,0
20240318,112000,68638470,5510,5510,5510,5510,0
20240318,111900,68638470,5510,5510,5510,5510,0
20240318,111800,68638470,5510,5510,5510,5510,0
20240318,111700,68638470,5510,5510,5510,5510,0
20240318,111600,68638470,5510,5510,5510,5510,1
20240318,111500,68632960,5500,5500,5500,5500,0
20240318,111400,68632960,5500,5500,5500,5500,2
20240318,111300,68621960,5510,5510,5510,5510,1
20240318,111200,68616450,5500,5500,5500,5500,0
20240318,111100,68616450,5500,5500,5500,5500,0
20240318,111000,68616450,5500,5500,5500,5500,0
20240318,110900,68616450,5500,5500,5500,5500,0
20240318,110800,68616450,5500,5500,5500,5500,20
20240318,110700,68506450,5520,5520,5520,5520,0
20240318,110600,68506450,5520,5520,5520,5520,0
20240318,110500,68506450,5520,5520,5520,5520,0
20240318,110400,68506450,5520,5520,5520,5520,0
20240318,110300,68506450,5520,5520,5520,5520,0
20240318,110200,68506450,5520,5520,5520,5520,0
20240318,110100,68506450,5520,5520,5520,5520,0
20240318,110000,68506450,5520,5520,5520,5520,1
20240318,105900,68500930,5500,5500,5500,5500,5315
20240318,105800,39268430,5500,5500,5500,5500,20
20240318,105700,39158430,5520,5520,5520,5520,0
20240318,105600,39158430,5520,5520,5520,5520,0
20240318,105500,39158430,5520,5510,5520,5500,814
20240318,105400,34680790,5510,5510,5510,5510,0
20240318,105300,34680790,5510,5510,5510,5510,0
20240318,105200,34680790,5510,5510,5510,5510,6
20240318,105100,34647730,5500,5500,5500,5500,0
20240318,105000,34647730,5500,5500,5500,5500,0
20240318,104900,34647730,5500,5500,5500,5500,200
20240318,104800,33547730,5520,5520,5520,5520,0
20240318,104700,33547730,5520,5520,5520,5520,1
20240318,104600,33542210,5500,5500,5500,5500,0
20240318,104500,33542210,5500,5500,5500,5500,0
20240318,104400,33542210,5500,5500,5500,5500,0
20240318,104300,33542210,5500,5500,5500,5500,0
20240318,104200,33542210,5500,5500,5500,5500,0
20240318,104100,33542210,5500,5500,5500,5500,0
20240318,104000,33542210,5500,5500,5500,5500,0
20240318,103900,33542210,5500,5510,5520,5500,1537
20240318,103800,25077570,5500,5500,5500,5500,0
20240318,103700,25077570,5500,5500,5500,5500,0
20240318,103600,25077570,5500,5500,5500,5500,0
20240318,103500,25077570,5500,5500,5500,5500,0
20240318,103400,25077570,5500,5500,5500,5500,0
20240318,103300,25077570,5500,5500,5500,5500,24
20240318,103200,24945570,5500,5500,5500,5500,0
20240318,103100,24945570,5500,5500,5500,5500,0
20240318,103000,24945570,5500,5500,5500,5500,0
20240318,102900,24945570,5500,5500,5500,5500,3
20240318,102800,24929070,5510,5510,5510,5510,0
20240318,102700,24929070,5510,5510,5510,5510,0
20240318,102600,24929070,5510,5510,5510,5510,0
20240318,102500,24929070,5510,5510,5510,5510,0
20240318,102400,24929070,5510,5510,5510,5510,1
20240318,102300,24923560,5510,5510,5510,5510,0
20240318,102200,24923560,5510,5510,5510,5510,0
20240318,102100,24923560,5510,5510,5510,5510,0
20240318,102000,24923560,5510,5510,5510,5510,0
20240318,101900,24923560,5510,5510,5510,5510,1
20240318,101800,24918050,5500,5500,5500,5500,0
20240318,101700,24918050,5500,5500,5500,5500,0
20240318,101600,24918050,5500,5500,5500,5500,0
20240318,101500,24918050,5500,5500,5500,5500,387
20240318,101400,22789550,5500,5510,5510,5500,403
20240318,101300,20573020,5510,5500,5510,5500,1940
20240318,101200,9883630,5500,5500,5500,5500,1
20240318,101100,9878130,5500,5500,5500,5500,51
20240318,101000,9597630,5510,5510,5510,5510,0
20240318,100900,9597630,5510,5510,5510,5510,0
20240318,100800,9597630,5510,5510,5510,5510,27
20240318,100700,9448860,5510,5510,5510,5510,164
20240318,100600,8545220,5520,5520,5520,5520,0
20240318,100500,8545220,5520,5520,5520,5520,3
20240318,100400,8528660,5520,5520,5520,5520,0
20240318,100300,8528660,5520,5520,5520,5520,0
20240318,100200,8528660,5520,5520,5520,5520,0
20240318,100100,8528660,5520,5520,5520,5520,0
20240318,100000,8528660,5520,5520,5520,5520,0
20240318,095900,8528660,5520,5520,5520,5520,25
20240318,095800,8390660,5520,5520,5520,5520,0
20240318,095700,8390660,5520,5520,5520,5520,0
20240318,095600,8390660,5520,5520,5520,5520,0
20240318,095500,8390660,5520,5520,5520,5520,0
20240318,095400,8390660,5520,5520,5520,5520,0
20240318,095300,8390660,5520,5520,5520,5520,0
20240318,095200,8390660,5520,5520,5520,5520,0
20240318,095100,8390660,5520,5520,5520,5520,0
20240318,095000,8390660,5520,5520,5520,5520,2
20240318,094900,8379620,5520,5520,5520,5520,0
20240318,094800,8379620,5520,5520,5520,5520,0
20240318,094700,8379620,5520,5520,5520,5520,83
20240318,094600,7921460,5520,5520,5520,5520,5
20240318,094500,7893860,5520,5520,5520,5520,0
20240318,094400,7893860,5520,5520,5520,5520,0
20240318,094300,7893860,5520,5520,5520,5520,0
20240318,094200,7893860,5520,5520,5520,5520,14
20240318,094100,7816580,5560,5560,5560,5560,0
20240318,094000,7816580,5560,5560,5560,5560,0
20240318,093900,7816580,5560,5560,5560,5560,0
20240318,093800,7816580,5560,5560,5560,5560,0
20240318,093700,7816580,5560,5560,5560,5560,0
20240318,093600,7816580,5560,5560,5560,5560,0
20240318,093500,7816580,5560,5550,5560,5550,2
20240318,093400,7805470,5550,5550,5550,5550,0
20240318,093300,7805470,5550,5550,5550,5550,0
20240318,093200,7805470,5550,5550,5550,5550,0
20240318,093100,7805470,5550,5550,5550,5550,0
20240318,093000,7805470,5550,5550,5550,5550,0
20240318,092900,7805470,5550,5550,5550,5550,0
20240318,092800,7805470,5550,5550,5550,5550,0
20240318,092700,7805470,5550,5550,5550,5550,0
20240318,092600,7805470,5550,5550,5550,5550,0
20240318,092500,7805470,5550,5550,5550,5550,0
20240318,092400,7805470,5550,5550,5550,5550,0
20240318,092300,7805470,5550,5550,5550,5550,0
20240318,092200,7805470,5550,5550,5550,5550,2
20240318,092100,7794370,5530,5530,5530,5530,0
20240318,092000,7794370,5530,5530,5530,5530,142
20240318,091900,7009110,5530,5540,5540,5530,27
20240318,091800,6859700,5550,5550,5550,5550,0
20240318,091700,6859700,5550,5550,5550,5550,1
20240318,091600,6854150,5560,5560,5560,5550,386
20240318,091500,4708000,5560,5560,5560,5560,0
20240318,091400,4708000,5560,5560,5560,5560,19
20240318,091300,4602360,5560,5570,5570,5560,479
20240318,091200,1939110,5570,5570,5570,5560,41
20240318,091100,1710750,5570,5570,5570,5570,0
20240318,091000,1710750,5570,5570,5570,5570,0
20240318,090900,1710750,5570,5570,5570,5570,0
20240318,090800,1710750,5570,5570,5570,5570,22
20240318,090700,1588210,5570,5570,5570,5570,0
20240318,090600,1588210,5570,5570,5570,5570,15
20240318,090500,1504660,5580,5580,5580,5580,10
20240318,090400,1448860,5570,5570,5570,5570,0
20240318,090300,1448860,5570,5570,5570,5570,3
20240318,090200,1432150,5580,5580,5580,5580,136
20240318,090100,673270,5590,5570,5590,5570,10
20240318,090000,617400,5590,5560,5590,5560,111