stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204500,10209850,12890,12500,12890,12500,6
20240321,204400,10209850,12890,12890,12890,12890,0
20240321,204300,10209850,12890,12890,12890,12890,0
20240321,204200,10209850,12890,12890,12890,12890,0
20240321,204100,10209850,12890,12890,12890,12890,0
20240321,204000,10209850,12890,12890,12890,12890,0
20240321,203900,10209850,12890,12890,12890,12890,0
20240321,203800,10209850,12890,12890,12890,12890,0
20240321,203700,10209850,12890,12890,12890,12890,0
20240321,203600,10209850,12890,12890,12890,12890,0
20240321,203500,10209850,12890,12890,12890,12890,0
20240321,203400,10209850,12890,12890,12890,12890,0
20240321,203300,10209850,12890,12890,12890,12890,0
20240321,203200,10209850,12890,12890,12890,12890,0
20240321,203100,10209850,12890,12890,12890,12890,0
20240321,203000,10209850,12890,12890,12890,12890,0
20240321,202900,10209850,12890,12890,12890,12890,0
20240321,202800,10209850,12890,12890,12890,12890,0
20240321,202700,10209850,12890,12890,12890,12890,0
20240321,202600,10209850,12890,12890,12890,12890,0
20240321,202500,10209850,12890,12890,12890,12890,0
20240321,202400,10209850,12890,12890,12890,12890,0
20240321,202300,10209850,12890,12890,12890,12890,0
20240321,202200,10209850,12890,12890,12890,12890,0
20240321,202100,10209850,12890,12890,12890,12890,0
20240321,202000,10209850,12890,12890,12890,12890,0
20240321,201900,10209850,12890,12890,12890,12890,0
20240321,201800,10209850,12890,12890,12890,12890,0
20240321,201700,10209850,12890,12890,12890,12890,0
20240321,201600,10209850,12890,12890,12890,12890,0
20240321,201500,10209850,12890,12500,12890,12500,6
20240321,201400,10209850,12890,12890,12890,12890,0
20240321,201300,10209850,12890,12890,12890,12890,0
20240321,201200,10209850,12890,12890,12890,12890,0
20240321,201100,10209850,12890,12890,12890,12890,0
20240321,201000,10209850,12890,12890,12890,12890,0
20240321,200900,10209850,12890,12890,12890,12890,0
20240321,200800,10209850,12890,12890,12890,12890,0
20240321,200700,10209850,12890,12890,12890,12890,0
20240321,200600,10209850,12890,12890,12890,12890,0
20240321,200500,10209850,12890,12890,12890,12890,0
20240321,200400,10209850,12890,12890,12890,12890,0
20240321,200300,10209850,12890,12890,12890,12890,0
20240321,200200,10209850,12890,12890,12890,12890,0
20240321,200100,10209850,12890,12890,12890,12890,0
20240321,200000,10209850,12890,12890,12890,12890,0
20240321,195900,10209850,12890,12890,12890,12890,0
20240321,195800,10209850,12890,12890,12890,12890,0
20240321,195700,10209850,12890,12890,12890,12890,0
20240321,195600,10209850,12890,12890,12890,12890,0
20240321,195500,10209850,12890,12890,12890,12890,0
20240321,195400,10209850,12890,12890,12890,12890,0
20240321,195300,10209850,12890,12890,12890,12890,0
20240321,195200,10209850,12890,12890,12890,12890,0
20240321,195100,10209850,12890,12890,12890,12890,0
20240321,195000,10209850,12890,12890,12890,12890,0
20240321,194900,10209850,12890,12890,12890,12890,0
20240321,194800,10209850,12890,12890,12890,12890,0
20240321,194700,10209850,12890,12890,12890,12890,0
20240321,194600,10209850,12890,12890,12890,12890,0
20240321,194500,10209850,12890,12500,12890,12500,6
20240321,194400,10209850,12890,12890,12890,12890,0
20240321,194300,10209850,12890,12890,12890,12890,0
20240321,194200,10209850,12890,12890,12890,12890,0
20240321,194100,10209850,12890,12890,12890,12890,0
20240321,194000,10209850,12890,12890,12890,12890,0
20240321,193900,10209850,12890,12890,12890,12890,0
20240321,193800,10209850,12890,12890,12890,12890,0
20240321,193700,10209850,12890,12890,12890,12890,0
20240321,193600,10209850,12890,12890,12890,12890,0
20240321,193500,10209850,12890,12890,12890,12890,0
20240321,193400,10209850,12890,12890,12890,12890,0
20240321,193300,10209850,12890,12890,12890,12890,0
20240321,193200,10209850,12890,12890,12890,12890,0
20240321,193100,10209850,12890,12890,12890,12890,0
20240321,193000,10209850,12890,12890,12890,12890,0
20240321,192900,10209850,12890,12890,12890,12890,0
20240321,192800,10209850,12890,12890,12890,12890,0
20240321,192700,10209850,12890,12890,12890,12890,0
20240321,192600,10209850,12890,12890,12890,12890,0
20240321,192500,10209850,12890,12890,12890,12890,0
20240321,192400,10209850,12890,12890,12890,12890,0
20240321,192300,10209850,12890,12890,12890,12890,0
20240321,192200,10209850,12890,12890,12890,12890,0
20240321,192100,10209850,12890,12890,12890,12890,0
20240321,192000,10209850,12890,12890,12890,12890,0
20240321,191900,10209850,12890,12890,12890,12890,0
20240321,191800,10209850,12890,12890,12890,12890,0
20240321,191700,10209850,12890,12890,12890,12890,0
20240321,191600,10209850,12890,12890,12890,12890,0
20240321,191500,10209850,12890,12500,12890,12500,6
20240321,191400,10209850,12890,12890,12890,12890,0
20240321,191300,10209850,12890,12890,12890,12890,0
20240321,191200,10209850,12890,12890,12890,12890,0
20240321,191100,10209850,12890,12890,12890,12890,0
20240321,191000,10209850,12890,12890,12890,12890,0
20240321,190900,10209850,12890,12890,12890,12890,0
20240321,190800,10209850,12890,12890,12890,12890,0
20240321,190700,10209850,12890,12890,12890,12890,0
20240321,190600,10209850,12890,12890,12890,12890,0
20240321,190500,10209850,12890,12890,12890,12890,0
20240321,190400,10209850,12890,12890,12890,12890,0
20240321,190300,10209850,12890,12890,12890,12890,0
20240321,190200,10209850,12890,12890,12890,12890,0
20240321,190100,10209850,12890,12890,12890,12890,0
20240321,190000,10209850,12890,12890,12890,12890,0
20240321,185900,10209850,12890,12890,12890,12890,0
20240321,185800,10209850,12890,12890,12890,12890,0
20240321,185700,10209850,12890,12890,12890,12890,0
20240321,185600,10209850,12890,12890,12890,12890,0
20240321,185500,10209850,12890,12890,12890,12890,0
20240321,185400,10209850,12890,12890,12890,12890,0
20240321,185300,10209850,12890,12890,12890,12890,0
20240321,185200,10209850,12890,12890,12890,12890,0
20240321,185100,10209850,12890,12890,12890,12890,0
20240321,185000,10209850,12890,12890,12890,12890,0
20240321,184900,10209850,12890,12890,12890,12890,0
20240321,184800,10209850,12890,12890,12890,12890,0
20240321,184700,10209850,12890,12890,12890,12890,0
20240321,184600,10209850,12890,12890,12890,12890,0
20240321,184500,10209850,12890,12500,12890,12500,6
20240321,184400,10209850,12890,12890,12890,12890,0
20240321,184300,10209850,12890,12890,12890,12890,0
20240321,184200,10209850,12890,12890,12890,12890,0
20240321,184100,10209850,12890,12890,12890,12890,0
20240321,184000,10209850,12890,12890,12890,12890,0
20240321,183900,10209850,12890,12890,12890,12890,0
20240321,183800,10209850,12890,12890,12890,12890,0
20240321,183700,10209850,12890,12890,12890,12890,0
20240321,183600,10209850,12890,12890,12890,12890,0
20240321,183500,10209850,12890,12890,12890,12890,0
20240321,183400,10209850,12890,12890,12890,12890,0
20240321,183300,10209850,12890,12890,12890,12890,0
20240321,183200,10209850,12890,12890,12890,12890,0
20240321,183100,10209850,12890,12890,12890,12890,0
20240321,183000,10209850,12890,12890,12890,12890,0
20240321,182900,10209850,12890,12890,12890,12890,0
20240321,182800,10209850,12890,12890,12890,12890,0
20240321,182700,10209850,12890,12890,12890,12890,0
20240321,182600,10209850,12890,12890,12890,12890,0
20240321,182500,10209850,12890,12890,12890,12890,0
20240321,182400,10209850,12890,12890,12890,12890,0
20240321,182300,10209850,12890,12890,12890,12890,0
20240321,182200,10209850,12890,12890,12890,12890,0
20240321,182100,10209850,12890,12890,12890,12890,0
20240321,182000,10209850,12890,12890,12890,12890,0
20240321,181900,10209850,12890,12890,12890,12890,0
20240321,181800,10209850,12890,12890,12890,12890,0
20240321,181700,10209850,12890,12890,12890,12890,0
20240321,181600,10209850,12890,12890,12890,12890,0
20240321,181500,10209850,12890,12500,12890,12500,6
20240321,181400,10209850,12890,12890,12890,12890,0
20240321,181300,10209850,12890,12890,12890,12890,0
20240321,181200,10209850,12890,12890,12890,12890,0
20240321,181100,10209850,12890,12890,12890,12890,0
20240321,181000,10209850,12890,12890,12890,12890,0
20240321,180900,10209850,12890,12890,12890,12890,0
20240321,180800,10209850,12890,12890,12890,12890,0
20240321,180700,10209850,12890,12890,12890,12890,0
20240321,180600,10209850,12890,12890,12890,12890,0
20240321,180500,10209850,12890,12890,12890,12890,0
20240321,180400,10209850,12890,12890,12890,12890,0
20240321,180300,10209850,12890,12890,12890,12890,0
20240321,180200,10209850,12890,12890,12890,12890,0
20240321,180100,10209850,12890,12890,12890,12890,0
20240321,180000,10209850,12890,12890,12890,12890,0
20240321,175900,10209850,12890,12890,12890,12890,0
20240321,175800,10209850,12890,12890,12890,12890,0
20240321,175700,10209850,12890,12890,12890,12890,0
20240321,175600,10209850,12890,12890,12890,12890,0
20240321,175500,10209850,12890,12890,12890,12890,0
20240321,175400,10209850,12890,12890,12890,12890,0
20240321,175300,10209850,12890,12890,12890,12890,0
20240321,175200,10209850,12890,12890,12890,12890,0
20240321,175100,10209850,12890,12890,12890,12890,0
20240321,175000,10209850,12890,12890,12890,12890,0
20240321,174900,10209850,12890,12890,12890,12890,0
20240321,174800,10209850,12890,12890,12890,12890,0
20240321,174700,10209850,12890,12890,12890,12890,0
20240321,174600,10209850,12890,12890,12890,12890,0
20240321,174500,10209850,12890,12500,12890,12500,6
20240321,174400,10209850,12890,12890,12890,12890,0
20240321,174300,10209850,12890,12890,12890,12890,0
20240321,174200,10209850,12890,12890,12890,12890,0
20240321,174100,10209850,12890,12890,12890,12890,0
20240321,174000,10209850,12890,12890,12890,12890,0
20240321,173900,10209850,12890,12890,12890,12890,0
20240321,173800,10209850,12890,12890,12890,12890,0
20240321,173700,10209850,12890,12890,12890,12890,0
20240321,173600,10209850,12890,12890,12890,12890,0
20240321,173500,10209850,12890,12890,12890,12890,0
20240321,173400,10209850,12890,12890,12890,12890,0
20240321,173300,10209850,12890,12890,12890,12890,0
20240321,173200,10209850,12890,12890,12890,12890,0
20240321,173100,10209850,12890,12890,12890,12890,0
20240321,173000,10209850,12890,12890,12890,12890,0
20240321,172900,10209850,12890,12890,12890,12890,0
20240321,172800,10209850,12890,12890,12890,12890,0
20240321,172700,10209850,12890,12890,12890,12890,0
20240321,172600,10209850,12890,12890,12890,12890,0
20240321,172500,10209850,12890,12890,12890,12890,0
20240321,172400,10209850,12890,12890,12890,12890,0
20240321,172300,10209850,12890,12890,12890,12890,0
20240321,172200,10209850,12890,12890,12890,12890,0
20240321,172100,10209850,12890,12890,12890,12890,0
20240321,172000,10209850,12890,12890,12890,12890,0
20240321,171900,10209850,12890,12890,12890,12890,0
20240321,171800,10209850,12890,12890,12890,12890,0
20240321,171700,10209850,12890,12890,12890,12890,0
20240321,171600,10209850,12890,12890,12890,12890,0
20240321,171500,10209850,12890,12500,12890,12500,6
20240321,171400,10209850,12890,12890,12890,12890,0
20240321,171300,10209850,12890,12890,12890,12890,0
20240321,171200,10209850,12890,12890,12890,12890,0
20240321,171100,10209850,12890,12890,12890,12890,0
20240321,171000,10209850,12890,12890,12890,12890,0
20240321,170900,10209850,12890,12890,12890,12890,0
20240321,170800,10209850,12890,12890,12890,12890,0
20240321,170700,10209850,12890,12890,12890,12890,0
20240321,170600,10209850,12890,12890,12890,12890,0
20240321,170500,10209850,12890,12890,12890,12890,0
20240321,170400,10209850,12890,12890,12890,12890,0
20240321,170300,10209850,12890,12890,12890,12890,0
20240321,170200,10209850,12890,12890,12890,12890,0
20240321,170100,10209850,12890,12890,12890,12890,0
20240321,170000,10209850,12890,12890,12890,12890,0
20240321,165900,10209850,12890,12890,12890,12890,0
20240321,165800,10209850,12890,12890,12890,12890,0
20240321,165700,10209850,12890,12890,12890,12890,0
20240321,165600,10209850,12890,12890,12890,12890,0
20240321,165500,10209850,12890,12890,12890,12890,0
20240321,165400,10209850,12890,12890,12890,12890,0
20240321,165300,10209850,12890,12890,12890,12890,0
20240321,165200,10209850,12890,12890,12890,12890,0
20240321,165100,10209850,12890,12890,12890,12890,0
20240321,165000,10209850,12890,12890,12890,12890,0
20240321,164900,10209850,12890,12890,12890,12890,0
20240321,164800,10209850,12890,12890,12890,12890,0
20240321,164700,10209850,12890,12890,12890,12890,0
20240321,164600,10209850,12890,12890,12890,12890,0
20240321,164500,10209850,12890,12500,12890,12500,6
20240321,164400,10209850,12890,12890,12890,12890,0
20240321,164300,10209850,12890,12890,12890,12890,0
20240321,164200,10209850,12890,12890,12890,12890,0
20240321,164100,10209850,12890,12890,12890,12890,0
20240321,164000,10209850,12890,12890,12890,12890,0
20240321,163900,10209850,12890,12890,12890,12890,0
20240321,163800,10209850,12890,12890,12890,12890,0
20240321,163700,10209850,12890,12890,12890,12890,0
20240321,163600,10209850,12890,12890,12890,12890,0
20240321,163500,10209850,12890,12890,12890,12890,0
20240321,163400,10209850,12890,12890,12890,12890,0
20240321,163300,10209850,12890,12890,12890,12890,0
20240321,163200,10209850,12890,12890,12890,12890,0
20240321,163100,10209850,12890,12890,12890,12890,0
20240321,163000,10209850,12890,12890,12890,12890,0
20240321,162900,10209850,12890,12890,12890,12890,0
20240321,162800,10209850,12890,12890,12890,12890,0
20240321,162700,10209850,12890,12890,12890,12890,0
20240321,162600,10209850,12890,12890,12890,12890,0
20240321,162500,10209850,12890,12890,12890,12890,0
20240321,162400,10209850,12890,12890,12890,12890,0
20240321,162300,10209850,12890,12890,12890,12890,0
20240321,162200,10209850,12890,12890,12890,12890,0
20240321,162100,10209850,12890,12890,12890,12890,0
20240321,162000,10209850,12890,12890,12890,12890,0
20240321,161900,10209850,12890,12890,12890,12890,0
20240321,161800,10209850,12890,12890,12890,12890,0
20240321,161700,10209850,12890,12890,12890,12890,0
20240321,161600,10209850,12890,12890,12890,12890,0
20240321,161500,10209850,12890,12500,12890,12500,6
20240321,161400,10209850,12890,12890,12890,12890,0
20240321,161300,10209850,12890,12890,12890,12890,0
20240321,161200,10209850,12890,12890,12890,12890,0
20240321,161100,10209850,12890,12890,12890,12890,0
20240321,161000,10209850,12890,12890,12890,12890,0
20240321,160900,10209850,12890,12890,12890,12890,0
20240321,160800,10209850,12890,12890,12890,12890,0
20240321,160700,10209850,12890,12890,12890,12890,0
20240321,160600,10209850,12890,12890,12890,12890,0
20240321,160500,10209850,12890,12890,12890,12890,0
20240321,160400,10209850,12890,12890,12890,12890,0
20240321,160300,10209850,12890,12890,12890,12890,0
20240321,160200,10209850,12890,12890,12890,12890,0
20240321,160100,10209850,12890,12890,12890,12890,0
20240321,160000,10209850,12890,12890,12890,12890,0
20240321,155900,10209850,12890,12890,12890,12890,0
20240321,155800,10209850,12890,12890,12890,12890,0
20240321,155700,10209850,12890,12890,12890,12890,0
20240321,155600,10209850,12890,12890,12890,12890,0
20240321,155500,10209850,12890,12890,12890,12890,0
20240321,155400,10209850,12890,12890,12890,12890,0
20240321,155300,10209850,12890,12890,12890,12890,0
20240321,155200,10209850,12890,12890,12890,12890,0
20240321,155100,10209850,12890,12890,12890,12890,0
20240321,155000,10209850,12890,12890,12890,12890,0
20240321,154900,10209850,12890,12890,12890,12890,0
20240321,154800,10209850,12890,12890,12890,12890,0
20240321,154700,10209850,12890,12890,12890,12890,0
20240321,154600,10209850,12890,12890,12890,12890,0
20240321,154500,10209850,12890,12500,12890,12500,6
20240321,154400,10209850,12890,12890,12890,12890,0
20240321,154300,10209850,12890,12890,12890,12890,0
20240321,154200,10209850,12890,12890,12890,12890,0
20240321,154100,10209850,12890,12890,12890,12890,0
20240321,154000,10209850,12890,12890,12890,12890,0
20240321,153900,10209850,12890,12890,12890,12890,0
20240321,153800,10209850,12890,12890,12890,12890,0
20240321,153700,10209850,12890,12890,12890,12890,0
20240321,153600,10209850,12890,12890,12890,12890,0
20240321,153500,10209850,12890,12890,12890,12890,0
20240321,153400,10209850,12890,12890,12890,12890,0
20240321,153300,10209850,12890,12890,12890,12890,0
20240321,153200,10209850,12890,12890,12890,12890,0
20240321,153100,10209850,12890,12890,12890,12890,0
20240321,153000,10209850,12890,12890,12890,12890,0
20240321,152900,10209850,12890,12890,12890,12890,0
20240321,152800,10209850,12890,12890,12890,12890,0
20240321,152700,10209850,12890,12890,12890,12890,0
20240321,152600,10209850,12890,12890,12890,12890,0
20240321,152500,10209850,12890,12890,12890,12890,0
20240321,152400,10209850,12890,12890,12890,12890,0
20240321,152300,10209850,12890,12890,12890,12890,0
20240321,152200,10209850,12890,12890,12890,12890,0
20240321,152100,10209850,12890,12890,12890,12890,0
20240321,152000,10209850,12890,12890,12890,12890,0
20240321,151900,10209850,12890,12890,12890,12890,0
20240321,151800,10209850,12890,12500,12890,12500,6
20240321,151700,10134460,12500,12500,12500,12500,0
20240321,151600,10134460,12500,12500,12500,12500,0
20240321,151500,10134460,12500,12500,12500,12500,1
20240321,151400,10121960,11520,11520,11520,11520,0
20240321,151300,10121960,11520,11520,11520,11520,0
20240321,151200,10121960,11520,11520,11520,11520,0
20240321,151100,10121960,11520,11520,11520,11520,0
20240321,151000,10121960,11520,11520,11520,11520,1
20240321,150900,10110440,12800,12800,12800,12800,0
20240321,150800,10110440,12800,12800,12800,12800,0
20240321,150700,10110440,12800,12800,12800,12800,0
20240321,150600,10110440,12800,12800,12800,12800,0
20240321,150500,10110440,12800,12800,12800,12800,0
20240321,150400,10110440,12800,12800,12800,12800,1
20240321,150300,10097640,12000,12000,12000,12000,1
20240321,150200,10085640,12890,12890,12890,12890,0
20240321,150100,10085640,12890,12500,12890,12500,15
20240321,150000,9896190,12500,12000,12500,12000,10
20240321,145900,9771690,11500,11500,11500,11500,0
20240321,145800,9771690,11500,11500,11500,11500,0
20240321,145700,9771690,11500,11500,11500,11500,0
20240321,145600,9771690,11500,11500,11500,11500,0
20240321,145500,9771690,11500,11500,11500,11500,0
20240321,145400,9771690,11500,11500,11500,11500,0
20240321,145300,9771690,11500,11500,11500,11500,0
20240321,145200,9771690,11500,11500,11500,11500,50
20240321,145100,9196690,11500,12000,12000,11500,150
20240321,145000,7467690,12500,12500,12500,12500,0
20240321,144900,7467690,12500,12500,12500,12500,0
20240321,144800,7467690,12500,12500,12500,12500,0
20240321,144700,7467690,12500,12500,12500,12500,0
20240321,144600,7467690,12500,12500,12500,12500,0
20240321,144500,7467690,12500,12500,12500,12500,0
20240321,144400,7467690,12500,12500,12500,12500,0
20240321,144300,7467690,12500,12500,12500,12500,0
20240321,144200,7467690,12500,12500,12500,12500,0
20240321,144100,7467690,12500,12500,12500,12500,0
20240321,144000,7467690,12500,12500,12500,12500,0
20240321,143900,7467690,12500,12500,12500,12500,0
20240321,143800,7467690,12500,12500,12500,12500,0
20240321,143700,7467690,12500,12500,12500,12500,0
20240321,143600,7467690,12500,12500,12500,12500,0
20240321,143500,7467690,12500,12500,12500,12500,0
20240321,143400,7467690,12500,12500,12500,12500,0
20240321,143300,7467690,12500,12500,12500,12500,0
20240321,143200,7467690,12500,12500,12500,12500,0
20240321,143100,7467690,12500,12500,12500,12500,0
20240321,143000,7467690,12500,12500,12500,12500,0
20240321,142900,7467690,12500,12500,12500,12500,0
20240321,142800,7467690,12500,12500,12500,12500,0
20240321,142700,7467690,12500,12500,12500,12500,0
20240321,142600,7467690,12500,12500,12500,12500,0
20240321,142500,7467690,12500,12500,12500,12500,0
20240321,142400,7467690,12500,12500,12500,12500,0
20240321,142300,7467690,12500,12500,12500,12500,0
20240321,142200,7467690,12500,12500,12500,12500,0
20240321,142100,7467690,12500,12500,12500,12500,0
20240321,142000,7467690,12500,12500,12500,12500,0
20240321,141900,7467690,12500,12500,12500,12500,0
20240321,141800,7467690,12500,12500,12500,12500,0
20240321,141700,7467690,12500,12500,12500,12500,0
20240321,141600,7467690,12500,12500,12500,12500,0
20240321,141500,7467690,12500,12500,12500,12500,0
20240321,141400,7467690,12500,12500,12500,12500,0
20240321,141300,7467690,12500,12500,12500,12500,0
20240321,141200,7467690,12500,12500,12500,12500,0
20240321,141100,7467690,12500,12500,12500,12500,0
20240321,141000,7467690,12500,12500,12500,12500,0
20240321,140900,7467690,12500,12500,12500,12500,0
20240321,140800,7467690,12500,12500,12500,12500,0
20240321,140700,7467690,12500,12500,12500,12500,0
20240321,140600,7467690,12500,12500,12500,12500,0
20240321,140500,7467690,12500,12500,12500,12500,0
20240321,140400,7467690,12500,12500,12500,12500,0
20240321,140300,7467690,12500,12500,12500,12500,0
20240321,140200,7467690,12500,12500,12500,12500,20
20240321,140100,7217690,12500,12500,12500,12500,1
20240321,140000,7205190,12000,12000,12000,12000,0
20240321,135900,7205190,12000,12000,12000,12000,0
20240321,135800,7205190,12000,12000,12000,12000,0
20240321,135700,7205190,12000,12000,12000,12000,0
20240321,135600,7205190,12000,12000,12000,12000,0
20240321,135500,7205190,12000,12000,12000,12000,0
20240321,135400,7205190,12000,12000,12000,12000,0
20240321,135300,7205190,12000,12000,12000,12000,0
20240321,135200,7205190,12000,12000,12000,12000,0
20240321,135100,7205190,12000,12000,12000,12000,0
20240321,135000,7205190,12000,12000,12000,12000,0
20240321,134900,7205190,12000,12000,12000,12000,0
20240321,134800,7205190,12000,12000,12000,12000,0
20240321,134700,7205190,12000,12000,12000,12000,0
20240321,134600,7205190,12000,12000,12000,12000,0
20240321,134500,7205190,12000,12000,12000,12000,0
20240321,134400,7205190,12000,12000,12000,12000,0
20240321,134300,7205190,12000,12000,12000,12000,0
20240321,134200,7205190,12000,12000,12000,12000,0
20240321,134100,7205190,12000,12000,12000,12000,0
20240321,134000,7205190,12000,12000,12000,12000,0
20240321,133900,7205190,12000,12000,12000,12000,0
20240321,133800,7205190,12000,12000,12000,12000,0
20240321,133700,7205190,12000,12000,12000,12000,0
20240321,133600,7205190,12000,12000,12000,12000,0
20240321,133500,7205190,12000,12000,12000,12000,0
20240321,133400,7205190,12000,12000,12000,12000,0
20240321,133300,7205190,12000,12000,12000,12000,0
20240321,133200,7205190,12000,12000,12000,12000,0
20240321,133100,7205190,12000,12000,12000,12000,0
20240321,133000,7205190,12000,12000,12000,12000,0
20240321,132900,7205190,12000,12000,12000,12000,0
20240321,132800,7205190,12000,12000,12000,12000,0
20240321,132700,7205190,12000,12000,12000,12000,0
20240321,132600,7205190,12000,12000,12000,12000,0
20240321,132500,7205190,12000,12000,12000,12000,0
20240321,132400,7205190,12000,12000,12000,12000,0
20240321,132300,7205190,12000,12000,12000,12000,0
20240321,132200,7205190,12000,12000,12000,12000,0
20240321,132100,7205190,12000,12000,12000,12000,0
20240321,132000,7205190,12000,12000,12000,12000,0
20240321,131900,7205190,12000,12000,12000,12000,0
20240321,131800,7205190,12000,12000,12000,12000,0
20240321,131700,7205190,12000,12000,12000,12000,0
20240321,131600,7205190,12000,12000,12000,12000,0
20240321,131500,7205190,12000,12000,12000,12000,0
20240321,131400,7205190,12000,12000,12000,12000,0
20240321,131300,7205190,12000,12000,12000,12000,0
20240321,131200,7205190,12000,12000,12000,12000,0
20240321,131100,7205190,12000,12000,12000,12000,100
20240321,131000,6005190,12500,12500,12500,12500,0
20240321,130900,6005190,12500,12500,12500,12500,0
20240321,130800,6005190,12500,12500,12500,12500,0
20240321,130700,6005190,12500,12500,12500,12500,0
20240321,130600,6005190,12500,12500,12500,12500,0
20240321,130500,6005190,12500,12500,12500,12500,0
20240321,130400,6005190,12500,12500,12500,12500,0
20240321,130300,6005190,12500,12500,12500,12500,0
20240321,130200,6005190,12500,12500,12500,12500,0
20240321,130100,6005190,12500,12500,12500,12500,0
20240321,130000,6005190,12500,12500,12500,12500,0
20240321,125900,6005190,12500,12500,12500,12500,0
20240321,125800,6005190,12500,12500,12500,12500,0
20240321,125700,6005190,12500,12500,12500,12500,0
20240321,125600,6005190,12500,12500,12500,12500,0
20240321,125500,6005190,12500,12500,12500,12500,0
20240321,125400,6005190,12500,12500,12500,12500,0
20240321,125300,6005190,12500,12500,12500,12500,0
20240321,125200,6005190,12500,12500,12500,12500,0
20240321,125100,6005190,12500,12500,12500,12500,0
20240321,125000,6005190,12500,12500,12500,12500,0
20240321,124900,6005190,12500,12500,12500,12500,0
20240321,124800,6005190,12500,12500,12500,12500,0
20240321,124700,6005190,12500,12500,12500,12500,0
20240321,124600,6005190,12500,12500,12500,12500,0
20240321,124500,6005190,12500,12500,12500,12500,0
20240321,124400,6005190,12500,12500,12500,12500,0
20240321,124300,6005190,12500,12500,12500,12500,0
20240321,124200,6005190,12500,12500,12500,12500,0
20240321,124100,6005190,12500,12500,12500,12500,0
20240321,124000,6005190,12500,12500,12500,12500,0
20240321,123900,6005190,12500,12500,12500,12500,0
20240321,123800,6005190,12500,12500,12500,12500,0
20240321,123700,6005190,12500,12500,12500,12500,0
20240321,123600,6005190,12500,12500,12500,12500,0
20240321,123500,6005190,12500,12500,12500,12500,0
20240321,123400,6005190,12500,12500,12500,12500,0
20240321,123300,6005190,12500,12500,12500,12500,0
20240321,123200,6005190,12500,12500,12500,12500,0
20240321,123100,6005190,12500,12500,12500,12500,0
20240321,123000,6005190,12500,12500,12500,12500,0
20240321,122900,6005190,12500,12500,12500,12500,0
20240321,122800,6005190,12500,12500,12500,12500,0
20240321,122700,6005190,12500,12500,12500,12500,0
20240321,122600,6005190,12500,12500,12500,12500,0
20240321,122500,6005190,12500,12500,12500,12500,0
20240321,122400,6005190,12500,12500,12500,12500,0
20240321,122300,6005190,12500,12500,12500,12500,0
20240321,122200,6005190,12500,12500,12500,12500,0
20240321,122100,6005190,12500,12500,12500,12500,0
20240321,122000,6005190,12500,12500,12500,12500,0
20240321,121900,6005190,12500,12500,12500,12500,0
20240321,121800,6005190,12500,12500,12500,12500,0
20240321,121700,6005190,12500,12500,12500,12500,0
20240321,121600,6005190,12500,12500,12500,12500,0
20240321,121500,6005190,12500,12500,12500,12500,0
20240321,121400,6005190,12500,12500,12500,12500,0
20240321,121300,6005190,12500,12500,12500,12500,0
20240321,121200,6005190,12500,12500,12500,12500,0
20240321,121100,6005190,12500,12500,12500,12500,0
20240321,121000,6005190,12500,12500,12500,12500,0
20240321,120900,6005190,12500,12500,12500,12500,0
20240321,120800,6005190,12500,12500,12500,12500,0
20240321,120700,6005190,12500,12500,12500,12500,0
20240321,120600,6005190,12500,12500,12500,12500,0
20240321,120500,6005190,12500,12500,12500,12500,0
20240321,120400,6005190,12500,12500,12500,12500,0
20240321,120300,6005190,12500,12500,12500,12500,0
20240321,120200,6005190,12500,12500,12500,12500,0
20240321,120100,6005190,12500,12500,12500,12500,0
20240321,120000,6005190,12500,12500,12500,12500,0
20240321,115900,6005190,12500,12500,12500,12500,0
20240321,115800,6005190,12500,12500,12500,12500,0
20240321,115700,6005190,12500,12500,12500,12500,0
20240321,115600,6005190,12500,12500,12500,12500,0
20240321,115500,6005190,12500,12500,12500,12500,0
20240321,115400,6005190,12500,12500,12500,12500,0
20240321,115300,6005190,12500,12500,12500,12500,0
20240321,115200,6005190,12500,12500,12500,12500,0
20240321,115100,6005190,12500,12500,12500,12500,0
20240321,115000,6005190,12500,12500,12500,12500,0
20240321,114900,6005190,12500,12500,12500,12500,0
20240321,114800,6005190,12500,12500,12500,12500,0
20240321,114700,6005190,12500,12500,12500,12500,0
20240321,114600,6005190,12500,12500,12500,12500,0
20240321,114500,6005190,12500,12500,12500,12500,0
20240321,114400,6005190,12500,12500,12500,12500,0
20240321,114300,6005190,12500,12500,12500,12500,0
20240321,114200,6005190,12500,12500,12500,12500,0
20240321,114100,6005190,12500,12500,12500,12500,0
20240321,114000,6005190,12500,12500,12500,12500,0
20240321,113900,6005190,12500,12500,12500,12500,0
20240321,113800,6005190,12500,12500,12500,12500,0
20240321,113700,6005190,12500,12500,12500,12500,0
20240321,113600,6005190,12500,12500,12500,12500,0
20240321,113500,6005190,12500,12500,12500,12500,0
20240321,113400,6005190,12500,12500,12500,12500,0
20240321,113300,6005190,12500,12500,12500,12500,0
20240321,113200,6005190,12500,12500,12500,12500,0
20240321,113100,6005190,12500,12500,12500,12500,0
20240321,113000,6005190,12500,12500,12500,12500,0
20240321,112900,6005190,12500,12500,12500,12500,0
20240321,112800,6005190,12500,12500,12500,12500,0
20240321,112700,6005190,12500,12500,12500,12500,0
20240321,112600,6005190,12500,12500,12500,12500,0
20240321,112500,6005190,12500,12500,12500,12500,0
20240321,112400,6005190,12500,12500,12500,12500,0
20240321,112300,6005190,12500,12500,12500,12500,0
20240321,112200,6005190,12500,12500,12500,12500,0
20240321,112100,6005190,12500,12500,12500,12500,0
20240321,112000,6005190,12500,12500,12500,12500,0
20240321,111900,6005190,12500,12500,12500,12500,0
20240321,111800,6005190,12500,12500,12500,12500,0
20240321,111700,6005190,12500,12500,12500,12500,0
20240321,111600,6005190,12500,12500,12500,12500,0
20240321,111500,6005190,12500,12500,12500,12500,0
20240321,111400,6005190,12500,12500,12500,12500,0
20240321,111300,6005190,12500,12500,12500,12500,0
20240321,111200,6005190,12500,12500,12500,12500,0
20240321,111100,6005190,12500,12500,12500,12500,0
20240321,111000,6005190,12500,12500,12500,12500,0
20240321,110900,6005190,12500,12500,12500,12500,0
20240321,110800,6005190,12500,12500,12500,12500,0
20240321,110700,6005190,12500,12500,12500,12500,0
20240321,110600,6005190,12500,12500,12500,12500,0
20240321,110500,6005190,12500,12500,12500,12500,0
20240321,110400,6005190,12500,12500,12500,12500,0
20240321,110300,6005190,12500,12500,12500,12500,0
20240321,110200,6005190,12500,12500,12500,12500,0
20240321,110100,6005190,12500,12500,12500,12500,0
20240321,110000,6005190,12500,12500,12500,12500,0
20240321,105900,6005190,12500,12500,12500,12500,0
20240321,105800,6005190,12500,12500,12500,12500,0
20240321,105700,6005190,12500,12500,12500,12500,0
20240321,105600,6005190,12500,12500,12500,12500,0
20240321,105500,6005190,12500,12500,12500,12500,0
20240321,105400,6005190,12500,12500,12500,12500,0
20240321,105300,6005190,12500,12500,12500,12500,0
20240321,105200,6005190,12500,12500,12500,12500,0
20240321,105100,6005190,12500,12500,12500,12500,0
20240321,105000,6005190,12500,12500,12500,12500,0
20240321,104900,6005190,12500,12500,12500,12500,0
20240321,104800,6005190,12500,12500,12500,12500,0
20240321,104700,6005190,12500,12500,12500,12500,0
20240321,104600,6005190,12500,12500,12500,12500,0
20240321,104500,6005190,12500,12500,12500,12500,0
20240321,104400,6005190,12500,12500,12500,12500,0
20240321,104300,6005190,12500,12500,12500,12500,0
20240321,104200,6005190,12500,12500,12500,12500,0
20240321,104100,6005190,12500,12500,12500,12500,0
20240321,104000,6005190,12500,12500,12500,12500,0
20240321,103900,6005190,12500,12500,12500,12500,0
20240321,103800,6005190,12500,12500,12500,12500,0
20240321,103700,6005190,12500,12500,12500,12500,0
20240321,103600,6005190,12500,12500,12500,12500,0
20240321,103500,6005190,12500,12500,12500,12500,0
20240321,103400,6005190,12500,12500,12500,12500,0
20240321,103300,6005190,12500,12500,12500,12500,0
20240321,103200,6005190,12500,12500,12500,12500,0
20240321,103100,6005190,12500,12500,12500,12500,0
20240321,103000,6005190,12500,12500,12500,12500,0
20240321,102900,6005190,12500,12500,12500,12500,0
20240321,102800,6005190,12500,12500,12500,12500,0
20240321,102700,6005190,12500,12500,12500,12500,0
20240321,102600,6005190,12500,12500,12500,12500,0
20240321,102500,6005190,12500,12500,12500,12500,0
20240321,102400,6005190,12500,12500,12500,12500,0
20240321,102300,6005190,12500,12500,12500,12500,0
20240321,102200,6005190,12500,12500,12500,12500,0
20240321,102100,6005190,12500,12500,12500,12500,0
20240321,102000,6005190,12500,12500,12500,12500,0
20240321,101900,6005190,12500,12500,12500,12500,0
20240321,101800,6005190,12500,12500,12500,12500,1
20240321,101700,5992690,13470,13470,13470,13470,0
20240321,101600,5992690,13470,13470,13470,13470,0
20240321,101500,5992690,13470,13470,13470,13470,0
20240321,101400,5992690,13470,13470,13470,13470,0
20240321,101300,5992690,13470,13470,13470,13470,0
20240321,101200,5992690,13470,13470,13470,13470,0
20240321,101100,5992690,13470,13470,13470,13470,0
20240321,101000,5992690,13470,13470,13470,13470,0
20240321,100900,5992690,13470,13470,13470,13470,0
20240321,100800,5992690,13470,13470,13470,13470,0
20240321,100700,5992690,13470,13470,13470,13470,0
20240321,100600,5992690,13470,13470,13470,13470,0
20240321,100500,5992690,13470,13470,13470,13470,0
20240321,100400,5992690,13470,12750,13470,12750,12
20240321,100300,5837750,12750,12750,12750,12750,0
20240321,100200,5837750,12750,12750,12750,12750,0
20240321,100100,5837750,12750,12750,12750,12750,0
20240321,100000,5837750,12750,12750,12750,12750,0
20240321,095900,5837750,12750,12750,12750,12750,1
20240321,095800,5825000,12500,12500,12500,12500,0
20240321,095700,5825000,12500,12500,12500,12500,0
20240321,095600,5825000,12500,12500,12500,12500,0
20240321,095500,5825000,12500,12500,12500,12500,0
20240321,095400,5825000,12500,12500,12500,12500,0
20240321,095300,5825000,12500,12500,12500,12500,0
20240321,095200,5825000,12500,12500,12500,12500,0
20240321,095100,5825000,12500,12500,12500,12500,0
20240321,095000,5825000,12500,12500,12500,12500,0
20240321,094900,5825000,12500,12500,12500,12500,0
20240321,094800,5825000,12500,12500,12500,12500,0
20240321,094700,5825000,12500,12500,12500,12500,0
20240321,094600,5825000,12500,12500,12500,12500,50
20240321,094500,5200000,12500,12500,12500,12500,50
20240321,094400,4575000,12500,12500,12500,12500,0
20240321,094300,4575000,12500,12500,12500,12500,100
20240321,094200,3325000,12500,12500,12500,12500,0
20240321,094100,3325000,12500,12500,12500,12500,164
20240321,094000,1275000,12500,12500,12500,12500,36
20240321,093900,825000,12500,12500,12500,12500,0
20240321,093800,825000,12500,12500,12500,12500,0
20240321,093700,825000,12500,12500,12500,12500,0
20240321,093600,825000,12500,12500,12500,12500,0
20240321,093500,825000,12500,12500,12500,12500,0
20240321,093400,825000,12500,12500,12500,12500,0
20240321,093300,825000,12500,12500,12500,12500,0
20240321,093200,825000,12500,12500,12500,12500,0
20240321,093100,825000,12500,12500,12500,12500,5
20240321,093000,762500,12500,12500,12500,12500,30
20240321,092900,387500,12500,12500,12500,12500,13
20240321,092800,225000,12500,12500,12500,12500,5
20240321,092700,162500,12500,12500,12500,12500,10
20240321,092600,37500,12500,12500,12500,12500,1
20240321,092500,25000,12500,12500,12500,12500,0
20240321,092400,25000,12500,12500,12500,12500,1
20240321,092300,12500,12500,12500,12500,12500,0
20240321,092200,12500,12500,12500,12500,12500,0
20240321,092100,12500,12500,12500,12500,12500,0
20240321,092000,12500,12500,12500,12500,12500,0
20240321,091900,12500,12500,12500,12500,12500,0
20240321,091800,12500,12500,12500,12500,12500,1
20240321,091700,0,13490,13490,13490,13490,0
20240321,091600,0,13490,13490,13490,13490,0
20240321,091500,0,13490,13490,13490,13490,0
20240321,091400,0,13490,13490,13490,13490,0
20240321,091300,0,13490,13490,13490,13490,0
20240321,091200,0,13490,13490,13490,13490,0
20240321,091100,0,13490,13490,13490,13490,0
20240321,091000,0,13490,13490,13490,13490,0
20240321,090900,0,13490,13490,13490,13490,0
20240321,090800,0,13490,13490,13490,13490,0
20240321,090700,0,13490,13490,13490,13490,0
20240321,090600,0,13490,13490,13490,13490,0
20240321,090500,0,13490,13490,13490,13490,0
20240321,090400,0,13490,13490,13490,13490,0
20240321,090300,0,13490,13490,13490,13490,0
20240321,090200,0,13490,13490,13490,13490,0
20240321,090100,0,13490,13490,13490,13490,0
20240321,090000,0,13490,13490,13490,13490,0