stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195200,125024840,5480,5480,5480,5480,633
20240314,195100,125024840,5480,5480,5480,5480,0
20240314,195000,125024840,5480,5480,5480,5480,0
20240314,194900,125024840,5480,5480,5480,5480,0
20240314,194800,125024840,5480,5480,5480,5480,0
20240314,194700,125024840,5480,5480,5480,5480,0
20240314,194600,125024840,5480,5480,5480,5480,0
20240314,194500,125024840,5480,5480,5480,5480,0
20240314,194400,125024840,5480,5480,5480,5480,0
20240314,194300,125024840,5480,5480,5480,5480,0
20240314,194200,125024840,5480,5480,5480,5480,0
20240314,194100,125024840,5480,5480,5480,5480,0
20240314,194000,125024840,5480,5480,5480,5480,0
20240314,193900,125024840,5480,5480,5480,5480,0
20240314,193800,125024840,5480,5480,5480,5480,0
20240314,193700,125024840,5480,5480,5480,5480,0
20240314,193600,125024840,5480,5480,5480,5480,0
20240314,193500,125024840,5480,5480,5480,5480,0
20240314,193400,125024840,5480,5480,5480,5480,0
20240314,193300,125024840,5480,5480,5480,5480,0
20240314,193200,125024840,5480,5480,5480,5480,0
20240314,193100,125024840,5480,5480,5480,5480,0
20240314,193000,125024840,5480,5480,5480,5480,0
20240314,192900,125024840,5480,5480,5480,5480,0
20240314,192800,125024840,5480,5480,5480,5480,0
20240314,192700,125024840,5480,5480,5480,5480,0
20240314,192600,125024840,5480,5480,5480,5480,0
20240314,192500,125024840,5480,5480,5480,5480,0
20240314,192400,125024840,5480,5480,5480,5480,0
20240314,192300,125024840,5480,5480,5480,5480,0
20240314,192200,125024840,5480,5480,5480,5480,633
20240314,192100,125024840,5480,5480,5480,5480,0
20240314,192000,125024840,5480,5480,5480,5480,0
20240314,191900,125024840,5480,5480,5480,5480,0
20240314,191800,125024840,5480,5480,5480,5480,0
20240314,191700,125024840,5480,5480,5480,5480,0
20240314,191600,125024840,5480,5480,5480,5480,0
20240314,191500,125024840,5480,5480,5480,5480,0
20240314,191400,125024840,5480,5480,5480,5480,0
20240314,191300,125024840,5480,5480,5480,5480,0
20240314,191200,125024840,5480,5480,5480,5480,0
20240314,191100,125024840,5480,5480,5480,5480,0
20240314,191000,125024840,5480,5480,5480,5480,0
20240314,190900,125024840,5480,5480,5480,5480,0
20240314,190800,125024840,5480,5480,5480,5480,0
20240314,190700,125024840,5480,5480,5480,5480,0
20240314,190600,125024840,5480,5480,5480,5480,0
20240314,190500,125024840,5480,5480,5480,5480,0
20240314,190400,125024840,5480,5480,5480,5480,0
20240314,190300,125024840,5480,5480,5480,5480,0
20240314,190200,125024840,5480,5480,5480,5480,0
20240314,190100,125024840,5480,5480,5480,5480,0
20240314,190000,125024840,5480,5480,5480,5480,0
20240314,185900,125024840,5480,5480,5480,5480,0
20240314,185800,125024840,5480,5480,5480,5480,0
20240314,185700,125024840,5480,5480,5480,5480,0
20240314,185600,125024840,5480,5480,5480,5480,0
20240314,185500,125024840,5480,5480,5480,5480,0
20240314,185400,125024840,5480,5480,5480,5480,0
20240314,185300,125024840,5480,5480,5480,5480,0
20240314,185200,125024840,5480,5480,5480,5480,633
20240314,185100,125024840,5480,5480,5480,5480,0
20240314,185000,125024840,5480,5480,5480,5480,0
20240314,184900,125024840,5480,5480,5480,5480,0
20240314,184800,125024840,5480,5480,5480,5480,0
20240314,184700,125024840,5480,5480,5480,5480,0
20240314,184600,125024840,5480,5480,5480,5480,0
20240314,184500,125024840,5480,5480,5480,5480,0
20240314,184400,125024840,5480,5480,5480,5480,0
20240314,184300,125024840,5480,5480,5480,5480,0
20240314,184200,125024840,5480,5480,5480,5480,0
20240314,184100,125024840,5480,5480,5480,5480,0
20240314,184000,125024840,5480,5480,5480,5480,0
20240314,183900,125024840,5480,5480,5480,5480,0
20240314,183800,125024840,5480,5480,5480,5480,0
20240314,183700,125024840,5480,5480,5480,5480,0
20240314,183600,125024840,5480,5480,5480,5480,0
20240314,183500,125024840,5480,5480,5480,5480,0
20240314,183400,125024840,5480,5480,5480,5480,0
20240314,183300,125024840,5480,5480,5480,5480,0
20240314,183200,125024840,5480,5480,5480,5480,0
20240314,183100,125024840,5480,5480,5480,5480,0
20240314,183000,125024840,5480,5480,5480,5480,0
20240314,182900,125024840,5480,5480,5480,5480,0
20240314,182800,125024840,5480,5480,5480,5480,0
20240314,182700,125024840,5480,5480,5480,5480,0
20240314,182600,125024840,5480,5480,5480,5480,0
20240314,182500,125024840,5480,5480,5480,5480,0
20240314,182400,125024840,5480,5480,5480,5480,0
20240314,182300,125024840,5480,5480,5480,5480,0
20240314,182200,125024840,5480,5480,5480,5480,633
20240314,182100,125024840,5480,5480,5480,5480,0
20240314,182000,125024840,5480,5480,5480,5480,0
20240314,181900,125024840,5480,5480,5480,5480,0
20240314,181800,125024840,5480,5480,5480,5480,0
20240314,181700,125024840,5480,5480,5480,5480,0
20240314,181600,125024840,5480,5480,5480,5480,0
20240314,181500,125024840,5480,5480,5480,5480,0
20240314,181400,125024840,5480,5480,5480,5480,0
20240314,181300,125024840,5480,5480,5480,5480,0
20240314,181200,125024840,5480,5480,5480,5480,0
20240314,181100,125024840,5480,5480,5480,5480,0
20240314,181000,125024840,5480,5480,5480,5480,0
20240314,180900,125024840,5480,5480,5480,5480,0
20240314,180800,125024840,5480,5480,5480,5480,0
20240314,180700,125024840,5480,5480,5480,5480,0
20240314,180600,125024840,5480,5480,5480,5480,0
20240314,180500,125024840,5480,5480,5480,5480,0
20240314,180400,125024840,5480,5480,5480,5480,0
20240314,180300,125024840,5480,5480,5480,5480,0
20240314,180200,125024840,5480,5480,5480,5480,0
20240314,180100,125024840,5480,5480,5480,5480,0
20240314,180000,125024840,5480,5480,5480,5480,0
20240314,175900,125024840,5480,5480,5480,5480,0
20240314,175800,125024840,5480,5480,5480,5480,0
20240314,175700,125024840,5480,5480,5480,5480,0
20240314,175600,125024840,5480,5480,5480,5480,0
20240314,175500,125024840,5480,5480,5480,5480,0
20240314,175400,125024840,5480,5480,5480,5480,0
20240314,175300,125024840,5480,5480,5480,5480,0
20240314,175200,125024840,5480,5480,5480,5480,633
20240314,175100,125024840,5480,5480,5480,5480,0
20240314,175000,125024840,5480,5480,5480,5480,0
20240314,174900,125024840,5480,5480,5480,5480,0
20240314,174800,125024840,5480,5480,5480,5480,0
20240314,174700,125024840,5480,5480,5480,5480,0
20240314,174600,125024840,5480,5480,5480,5480,0
20240314,174500,125024840,5480,5480,5480,5480,0
20240314,174400,125024840,5480,5480,5480,5480,0
20240314,174300,125024840,5480,5480,5480,5480,0
20240314,174200,125024840,5480,5480,5480,5480,0
20240314,174100,125024840,5480,5480,5480,5480,0
20240314,174000,125024840,5480,5480,5480,5480,0
20240314,173900,125024840,5480,5480,5480,5480,0
20240314,173800,125024840,5480,5480,5480,5480,0
20240314,173700,125024840,5480,5480,5480,5480,0
20240314,173600,125024840,5480,5480,5480,5480,0
20240314,173500,125024840,5480,5480,5480,5480,0
20240314,173400,125024840,5480,5480,5480,5480,0
20240314,173300,125024840,5480,5480,5480,5480,0
20240314,173200,125024840,5480,5480,5480,5480,0
20240314,173100,125024840,5480,5480,5480,5480,0
20240314,173000,125024840,5480,5480,5480,5480,0
20240314,172900,125024840,5480,5480,5480,5480,0
20240314,172800,125024840,5480,5480,5480,5480,0
20240314,172700,125024840,5480,5480,5480,5480,0
20240314,172600,125024840,5480,5480,5480,5480,0
20240314,172500,125024840,5480,5480,5480,5480,0
20240314,172400,125024840,5480,5480,5480,5480,0
20240314,172300,125024840,5480,5480,5480,5480,0
20240314,172200,125024840,5480,5480,5480,5480,633
20240314,172100,125024840,5480,5480,5480,5480,0
20240314,172000,125024840,5480,5480,5480,5480,0
20240314,171900,125024840,5480,5480,5480,5480,0
20240314,171800,125024840,5480,5480,5480,5480,0
20240314,171700,125024840,5480,5480,5480,5480,0
20240314,171600,125024840,5480,5480,5480,5480,0
20240314,171500,125024840,5480,5480,5480,5480,0
20240314,171400,125024840,5480,5480,5480,5480,0
20240314,171300,125024840,5480,5480,5480,5480,0
20240314,171200,125024840,5480,5480,5480,5480,0
20240314,171100,125024840,5480,5480,5480,5480,0
20240314,171000,125024840,5480,5480,5480,5480,0
20240314,170900,125024840,5480,5480,5480,5480,0
20240314,170800,125024840,5480,5480,5480,5480,0
20240314,170700,125024840,5480,5480,5480,5480,0
20240314,170600,125024840,5480,5480,5480,5480,0
20240314,170500,125024840,5480,5480,5480,5480,0
20240314,170400,125024840,5480,5480,5480,5480,0
20240314,170300,125024840,5480,5480,5480,5480,0
20240314,170200,125024840,5480,5480,5480,5480,0
20240314,170100,125024840,5480,5480,5480,5480,0
20240314,170000,125024840,5480,5480,5480,5480,0
20240314,165900,125024840,5480,5480,5480,5480,0
20240314,165800,125024840,5480,5480,5480,5480,0
20240314,165700,125024840,5480,5480,5480,5480,0
20240314,165600,125024840,5480,5480,5480,5480,0
20240314,165500,125024840,5480,5480,5480,5480,0
20240314,165400,125024840,5480,5480,5480,5480,0
20240314,165300,125024840,5480,5480,5480,5480,0
20240314,165200,125024840,5480,5480,5480,5480,633
20240314,165100,125024840,5480,5480,5480,5480,0
20240314,165000,125024840,5480,5480,5480,5480,0
20240314,164900,125024840,5480,5480,5480,5480,0
20240314,164800,125024840,5480,5480,5480,5480,0
20240314,164700,125024840,5480,5480,5480,5480,0
20240314,164600,125024840,5480,5480,5480,5480,0
20240314,164500,125024840,5480,5480,5480,5480,0
20240314,164400,125024840,5480,5480,5480,5480,0
20240314,164300,125024840,5480,5480,5480,5480,0
20240314,164200,125024840,5480,5480,5480,5480,0
20240314,164100,125024840,5480,5480,5480,5480,0
20240314,164000,125024840,5480,5480,5480,5480,0
20240314,163900,125024840,5480,5480,5480,5480,0
20240314,163800,125024840,5480,5480,5480,5480,0
20240314,163700,125024840,5480,5480,5480,5480,0
20240314,163600,125024840,5480,5480,5480,5480,0
20240314,163500,125024840,5480,5480,5480,5480,0
20240314,163400,125024840,5480,5480,5480,5480,0
20240314,163300,125024840,5480,5480,5480,5480,0
20240314,163200,125024840,5480,5480,5480,5480,0
20240314,163100,125024840,5480,5480,5480,5480,0
20240314,163000,125024840,5480,5480,5480,5480,0
20240314,162900,125024840,5480,5480,5480,5480,0
20240314,162800,125024840,5480,5480,5480,5480,0
20240314,162700,125024840,5480,5480,5480,5480,0
20240314,162600,125024840,5480,5480,5480,5480,0
20240314,162500,125024840,5480,5480,5480,5480,0
20240314,162400,125024840,5480,5480,5480,5480,0
20240314,162300,125024840,5480,5480,5480,5480,0
20240314,162200,125024840,5480,5480,5480,5480,633
20240314,162100,125024840,5480,5480,5480,5480,0
20240314,162000,125024840,5480,5480,5480,5480,0
20240314,161900,125024840,5480,5480,5480,5480,0
20240314,161800,125024840,5480,5480,5480,5480,0
20240314,161700,125024840,5480,5480,5480,5480,0
20240314,161600,125024840,5480,5480,5480,5480,0
20240314,161500,125024840,5480,5480,5480,5480,0
20240314,161400,125024840,5480,5480,5480,5480,0
20240314,161300,125024840,5480,5480,5480,5480,0
20240314,161200,125024840,5480,5480,5480,5480,0
20240314,161100,125024840,5480,5480,5480,5480,0
20240314,161000,125024840,5480,5480,5480,5480,0
20240314,160900,125024840,5480,5480,5480,5480,0
20240314,160800,125024840,5480,5480,5480,5480,0
20240314,160700,125024840,5480,5480,5480,5480,0
20240314,160600,125024840,5480,5480,5480,5480,0
20240314,160500,125024840,5480,5480,5480,5480,0
20240314,160400,125024840,5480,5480,5480,5480,0
20240314,160300,125024840,5480,5480,5480,5480,0
20240314,160200,125024840,5480,5480,5480,5480,0
20240314,160100,125024840,5480,5480,5480,5480,0
20240314,160000,125024840,5480,5480,5480,5480,0
20240314,155900,125024840,5480,5480,5480,5480,0
20240314,155800,125024840,5480,5480,5480,5480,0
20240314,155700,125024840,5480,5480,5480,5480,0
20240314,155600,125024840,5480,5480,5480,5480,0
20240314,155500,125024840,5480,5480,5480,5480,0
20240314,155400,125024840,5480,5480,5480,5480,0
20240314,155300,125024840,5480,5480,5480,5480,0
20240314,155200,125024840,5480,5480,5480,5480,633
20240314,155100,125024840,5480,5480,5480,5480,0
20240314,155000,125024840,5480,5480,5480,5480,0
20240314,154900,125024840,5480,5480,5480,5480,0
20240314,154800,125024840,5480,5480,5480,5480,0
20240314,154700,125024840,5480,5480,5480,5480,0
20240314,154600,125024840,5480,5480,5480,5480,0
20240314,154500,125024840,5480,5480,5480,5480,0
20240314,154400,125024840,5480,5480,5480,5480,0
20240314,154300,125024840,5480,5480,5480,5480,0
20240314,154200,125024840,5480,5480,5480,5480,0
20240314,154100,125024840,5480,5480,5480,5480,0
20240314,154000,125024840,5480,5480,5480,5480,0
20240314,153900,125024840,5480,5480,5480,5480,0
20240314,153800,125024840,5480,5480,5480,5480,0
20240314,153700,125024840,5480,5480,5480,5480,0
20240314,153600,125024840,5480,5480,5480,5480,0
20240314,153500,125024840,5480,5480,5480,5480,0
20240314,153400,125024840,5480,5480,5480,5480,0
20240314,153300,125024840,5480,5480,5480,5480,0
20240314,153200,125024840,5480,5480,5480,5480,0
20240314,153100,125024840,5480,5480,5480,5480,0
20240314,153000,125024840,5480,5480,5480,5480,633
20240314,152900,121556000,5450,5450,5450,5450,0
20240314,152800,121556000,5450,5450,5450,5450,0
20240314,152700,121556000,5450,5450,5450,5450,0
20240314,152600,121556000,5450,5450,5450,5450,0
20240314,152500,121556000,5450,5450,5450,5450,0
20240314,152400,121556000,5450,5450,5450,5450,0
20240314,152300,121556000,5450,5450,5450,5450,0
20240314,152200,121556000,5450,5450,5450,5450,0
20240314,152100,121556000,5450,5450,5450,5450,0
20240314,152000,121556000,5450,5450,5450,5450,0
20240314,151900,121556000,5450,5450,5450,5450,0
20240314,151800,121556000,5450,5450,5450,5450,0
20240314,151700,121556000,5450,5450,5450,5450,0
20240314,151600,121556000,5450,5450,5450,5450,0
20240314,151500,121556000,5450,5450,5450,5450,0
20240314,151400,121556000,5450,5450,5450,5450,0
20240314,151300,121556000,5450,5450,5450,5450,0
20240314,151200,121556000,5450,5450,5450,5450,0
20240314,151100,121556000,5450,5450,5450,5450,1
20240314,151000,121550550,5450,5450,5450,5450,0
20240314,150900,121550550,5450,5450,5450,5450,0
20240314,150800,121550550,5450,5450,5450,5450,3
20240314,150700,121534200,5450,5450,5450,5450,0
20240314,150600,121534200,5450,5450,5450,5450,0
20240314,150500,121534200,5450,5450,5450,5450,0
20240314,150400,121534200,5450,5450,5450,5450,0
20240314,150300,121534200,5450,5450,5450,5450,0
20240314,150200,121534200,5450,5450,5450,5450,0
20240314,150100,121534200,5450,5450,5450,5450,0
20240314,150000,121534200,5450,5450,5450,5450,0
20240314,145900,121534200,5450,5450,5450,5450,3
20240314,145800,121517850,5450,5450,5450,5450,0
20240314,145700,121517850,5450,5450,5450,5450,0
20240314,145600,121517850,5450,5450,5450,5450,0
20240314,145500,121517850,5450,5450,5450,5450,0
20240314,145400,121517850,5450,5450,5450,5450,23
20240314,145300,121392500,5430,5430,5430,5430,0
20240314,145200,121392500,5430,5430,5430,5430,0
20240314,145100,121392500,5430,5430,5430,5430,0
20240314,145000,121392500,5430,5430,5430,5430,0
20240314,144900,121392500,5430,5430,5430,5430,0
20240314,144800,121392500,5430,5430,5430,5430,0
20240314,144700,121392500,5430,5430,5430,5430,0
20240314,144600,121392500,5430,5430,5430,5430,0
20240314,144500,121392500,5430,5430,5430,5430,0
20240314,144400,121392500,5430,5430,5430,5430,0
20240314,144300,121392500,5430,5430,5430,5430,0
20240314,144200,121392500,5430,5430,5430,5430,0
20240314,144100,121392500,5430,5430,5430,5430,0
20240314,144000,121392500,5430,5430,5430,5430,0
20240314,143900,121392500,5430,5430,5430,5430,0
20240314,143800,121392500,5430,5430,5430,5430,0
20240314,143700,121392500,5430,5430,5430,5430,0
20240314,143600,121392500,5430,5430,5430,5430,0
20240314,143500,121392500,5430,5430,5430,5430,0
20240314,143400,121392500,5430,5430,5430,5430,0
20240314,143300,121392500,5430,5430,5430,5430,0
20240314,143200,121392500,5430,5430,5430,5430,0
20240314,143100,121392500,5430,5430,5430,5430,0
20240314,143000,121392500,5430,5430,5430,5430,0
20240314,142900,121392500,5430,5430,5430,5430,0
20240314,142800,121392500,5430,5430,5430,5430,0
20240314,142700,121392500,5430,5430,5430,5430,0
20240314,142600,121392500,5430,5440,5440,5430,21
20240314,142500,121278460,5430,5430,5430,5430,0
20240314,142400,121278460,5430,5430,5430,5430,0
20240314,142300,121278460,5430,5430,5430,5430,0
20240314,142200,121278460,5430,5430,5430,5430,0
20240314,142100,121278460,5430,5430,5430,5430,0
20240314,142000,121278460,5430,5430,5430,5430,0
20240314,141900,121278460,5430,5430,5430,5430,0
20240314,141800,121278460,5430,5430,5430,5430,0
20240314,141700,121278460,5430,5430,5430,5430,0
20240314,141600,121278460,5430,5430,5430,5430,0
20240314,141500,121278460,5430,5430,5430,5430,0
20240314,141400,121278460,5430,5430,5430,5430,384
20240314,141300,119193340,5440,5440,5440,5440,0
20240314,141200,119193340,5440,5440,5440,5440,0
20240314,141100,119193340,5440,5440,5440,5440,0
20240314,141000,119193340,5440,5440,5440,5440,0
20240314,140900,119193340,5440,5440,5440,5440,0
20240314,140800,119193340,5440,5440,5440,5440,190
20240314,140700,118159740,5430,5430,5430,5430,0
20240314,140600,118159740,5430,5430,5430,5430,0
20240314,140500,118159740,5430,5430,5430,5430,0
20240314,140400,118159740,5430,5430,5430,5430,0
20240314,140300,118159740,5430,5430,5430,5430,0
20240314,140200,118159740,5430,5430,5430,5430,0
20240314,140100,118159740,5430,5430,5430,5430,0
20240314,140000,118159740,5430,5430,5430,5430,193
20240314,135900,117111750,5430,5430,5430,5430,0
20240314,135800,117111750,5430,5430,5430,5430,0
20240314,135700,117111750,5430,5430,5430,5430,0
20240314,135600,117111750,5430,5430,5430,5430,0
20240314,135500,117111750,5430,5430,5430,5430,0
20240314,135400,117111750,5430,5430,5430,5430,0
20240314,135300,117111750,5430,5430,5430,5430,0
20240314,135200,117111750,5430,5430,5430,5430,7
20240314,135100,117073740,5430,5430,5430,5430,0
20240314,135000,117073740,5430,5430,5430,5430,0
20240314,134900,117073740,5430,5430,5430,5430,0
20240314,134800,117073740,5430,5430,5430,5430,0
20240314,134700,117073740,5430,5430,5430,5430,0
20240314,134600,117073740,5430,5430,5430,5430,0
20240314,134500,117073740,5430,5430,5430,5430,100
20240314,134400,116530740,5430,5430,5430,5430,1
20240314,134300,116525310,5430,5430,5430,5430,0
20240314,134200,116525310,5430,5430,5430,5430,0
20240314,134100,116525310,5430,5430,5430,5430,0
20240314,134000,116525310,5430,5430,5430,5430,0
20240314,133900,116525310,5430,5430,5430,5430,0
20240314,133800,116525310,5430,5430,5430,5430,0
20240314,133700,116525310,5430,5430,5430,5430,0
20240314,133600,116525310,5430,5430,5430,5430,0
20240314,133500,116525310,5430,5430,5430,5430,0
20240314,133400,116525310,5430,5430,5430,5430,0
20240314,133300,116525310,5430,5430,5430,5430,0
20240314,133200,116525310,5430,5430,5430,5430,0
20240314,133100,116525310,5430,5430,5430,5430,0
20240314,133000,116525310,5430,5430,5430,5430,0
20240314,132900,116525310,5430,5430,5430,5430,0
20240314,132800,116525310,5430,5430,5430,5430,0
20240314,132700,116525310,5430,5430,5430,5430,0
20240314,132600,116525310,5430,5430,5430,5430,2
20240314,132500,116514450,5400,5400,5400,5400,0
20240314,132400,116514450,5400,5400,5400,5400,0
20240314,132300,116514450,5400,5400,5400,5400,0
20240314,132200,116514450,5400,5400,5400,5400,0
20240314,132100,116514450,5400,5400,5400,5400,0
20240314,132000,116514450,5400,5400,5400,5400,0
20240314,131900,116514450,5400,5400,5400,5400,0
20240314,131800,116514450,5400,5410,5410,5400,1000
20240314,131700,111111970,5410,5410,5410,5410,0
20240314,131600,111111970,5410,5410,5410,5410,0
20240314,131500,111111970,5410,5410,5410,5410,0
20240314,131400,111111970,5410,5410,5410,5410,0
20240314,131300,111111970,5410,5420,5420,5410,1000
20240314,131200,105701700,5420,5420,5420,5420,0
20240314,131100,105701700,5420,5420,5420,5420,0
20240314,131000,105701700,5420,5420,5420,5420,0
20240314,130900,105701700,5420,5420,5420,5420,0
20240314,130800,105701700,5420,5420,5420,5420,110
20240314,130700,105105500,5420,5420,5420,5420,0
20240314,130600,105105500,5420,5420,5420,5420,0
20240314,130500,105105500,5420,5420,5420,5420,362
20240314,130400,103143460,5420,5420,5420,5420,0
20240314,130300,103143460,5420,5420,5420,5420,0
20240314,130200,103143460,5420,5420,5420,5420,0
20240314,130100,103143460,5420,5420,5420,5420,0
20240314,130000,103143460,5420,5420,5420,5420,0
20240314,125900,103143460,5420,5440,5440,5420,1068
20240314,125800,97350600,5470,5470,5470,5470,0
20240314,125700,97350600,5470,5470,5470,5470,0
20240314,125600,97350600,5470,5470,5470,5470,0
20240314,125500,97350600,5470,5470,5470,5470,0
20240314,125400,97350600,5470,5470,5470,5470,0
20240314,125300,97350600,5470,5470,5470,5470,0
20240314,125200,97350600,5470,5470,5470,5470,0
20240314,125100,97350600,5470,5460,5470,5460,226
20240314,125000,96114870,5430,5430,5430,5430,0
20240314,124900,96114870,5430,5430,5430,5430,0
20240314,124800,96114870,5430,5430,5430,5430,0
20240314,124700,96114870,5430,5430,5430,5430,0
20240314,124600,96114870,5430,5430,5430,5430,0
20240314,124500,96114870,5430,5430,5430,5430,0
20240314,124400,96114870,5430,5460,5460,5430,46
20240314,124300,95865060,5460,5460,5460,5460,0
20240314,124200,95865060,5460,5460,5460,5460,0
20240314,124100,95865060,5460,5460,5460,5460,0
20240314,124000,95865060,5460,5460,5460,5460,0
20240314,123900,95865060,5460,5460,5460,5460,0
20240314,123800,95865060,5460,5460,5460,5460,0
20240314,123700,95865060,5460,5460,5460,5460,0
20240314,123600,95865060,5460,5460,5460,5460,0
20240314,123500,95865060,5460,5460,5460,5460,0
20240314,123400,95865060,5460,5460,5460,5460,0
20240314,123300,95865060,5460,5460,5460,5460,0
20240314,123200,95865060,5460,5460,5460,5460,0
20240314,123100,95865060,5460,5460,5460,5460,0
20240314,123000,95865060,5460,5460,5460,5460,0
20240314,122900,95865060,5460,5460,5460,5460,0
20240314,122800,95865060,5460,5460,5460,5460,0
20240314,122700,95865060,5460,5460,5460,5460,0
20240314,122600,95865060,5460,5460,5460,5460,0
20240314,122500,95865060,5460,5460,5460,5460,0
20240314,122400,95865060,5460,5460,5460,5460,0
20240314,122300,95865060,5460,5460,5460,5460,0
20240314,122200,95865060,5460,5460,5460,5460,0
20240314,122100,95865060,5460,5460,5460,5460,0
20240314,122000,95865060,5460,5460,5460,5460,0
20240314,121900,95865060,5460,5460,5460,5460,0
20240314,121800,95865060,5460,5460,5460,5460,1
20240314,121700,95859600,5440,5440,5440,5440,0
20240314,121600,95859600,5440,5440,5440,5440,0
20240314,121500,95859600,5440,5440,5440,5440,0
20240314,121400,95859600,5440,5440,5440,5440,0
20240314,121300,95859600,5440,5440,5440,5440,891
20240314,121200,91012560,5440,5440,5440,5440,0
20240314,121100,91012560,5440,5440,5440,5440,0
20240314,121000,91012560,5440,5440,5440,5440,0
20240314,120900,91012560,5440,5440,5440,5440,0
20240314,120800,91012560,5440,5440,5440,5440,0
20240314,120700,91012560,5440,5440,5440,5440,0
20240314,120600,91012560,5440,5440,5440,5440,426
20240314,120500,88695120,5460,5460,5460,5460,0
20240314,120400,88695120,5460,5460,5460,5460,0
20240314,120300,88695120,5460,5460,5460,5460,0
20240314,120200,88695120,5460,5460,5460,5460,0
20240314,120100,88695120,5460,5460,5460,5460,0
20240314,120000,88695120,5460,5460,5460,5460,0
20240314,115900,88695120,5460,5460,5460,5460,0
20240314,115800,88695120,5460,5460,5460,5460,0
20240314,115700,88695120,5460,5460,5460,5460,0
20240314,115600,88695120,5460,5460,5460,5460,0
20240314,115500,88695120,5460,5460,5460,5460,0
20240314,115400,88695120,5460,5460,5460,5460,0
20240314,115300,88695120,5460,5460,5460,5460,0
20240314,115200,88695120,5460,5460,5460,5460,0
20240314,115100,88695120,5460,5460,5460,5460,0
20240314,115000,88695120,5460,5460,5460,5460,0
20240314,114900,88695120,5460,5460,5460,5460,0
20240314,114800,88695120,5460,5460,5460,5460,0
20240314,114700,88695120,5460,5460,5460,5460,3
20240314,114600,88678740,5430,5430,5430,5430,0
20240314,114500,88678740,5430,5430,5430,5430,0
20240314,114400,88678740,5430,5430,5430,5430,0
20240314,114300,88678740,5430,5430,5430,5430,0
20240314,114200,88678740,5430,5430,5430,5430,0
20240314,114100,88678740,5430,5430,5430,5430,0
20240314,114000,88678740,5430,5430,5430,5430,750
20240314,113900,84606240,5430,5430,5430,5430,0
20240314,113800,84606240,5430,5430,5430,5430,0
20240314,113700,84606240,5430,5430,5430,5430,0
20240314,113600,84606240,5430,5430,5430,5430,0
20240314,113500,84606240,5430,5440,5440,5430,314
20240314,113400,82900280,5450,5450,5450,5450,0
20240314,113300,82900280,5450,5450,5450,5450,0
20240314,113200,82900280,5450,5450,5450,5450,0
20240314,113100,82900280,5450,5450,5450,5450,0
20240314,113000,82900280,5450,5450,5450,5450,0
20240314,112900,82900280,5450,5450,5450,5450,0
20240314,112800,82900280,5450,5450,5450,5450,0
20240314,112700,82900280,5450,5450,5450,5450,0
20240314,112600,82900280,5450,5450,5450,5450,0
20240314,112500,82900280,5450,5450,5450,5450,57
20240314,112400,82589630,5450,5450,5450,5450,0
20240314,112300,82589630,5450,5450,5450,5450,0
20240314,112200,82589630,5450,5450,5450,5450,0
20240314,112100,82589630,5450,5460,5460,5450,3
20240314,112000,82573270,5460,5460,5460,5460,0
20240314,111900,82573270,5460,5460,5460,5460,0
20240314,111800,82573270,5460,5460,5460,5460,0
20240314,111700,82573270,5460,5460,5460,5460,0
20240314,111600,82573270,5460,5460,5460,5460,4
20240314,111500,82551430,5460,5460,5460,5460,0
20240314,111400,82551430,5460,5460,5460,5460,0
20240314,111300,82551430,5460,5460,5460,5460,0
20240314,111200,82551430,5460,5460,5460,5460,0
20240314,111100,82551430,5460,5460,5460,5460,14
20240314,111000,82474990,5460,5460,5460,5460,0
20240314,110900,82474990,5460,5460,5460,5460,0
20240314,110800,82474990,5460,5460,5460,5460,0
20240314,110700,82474990,5460,5460,5460,5460,1
20240314,110600,82469530,5450,5450,5450,5450,0
20240314,110500,82469530,5450,5450,5450,5450,0
20240314,110400,82469530,5450,5450,5450,5450,3
20240314,110300,82453180,5450,5460,5460,5450,5
20240314,110200,82425920,5460,5460,5460,5460,88
20240314,110100,81945440,5460,5460,5470,5460,25
20240314,110000,81808740,5470,5470,5470,5460,118
20240314,105900,81163310,5460,5460,5460,5460,0
20240314,105800,81163310,5460,5460,5460,5460,0
20240314,105700,81163310,5460,5460,5460,5460,0
20240314,105600,81163310,5460,5460,5460,5460,0
20240314,105500,81163310,5460,5460,5460,5460,0
20240314,105400,81163310,5460,5460,5460,5460,0
20240314,105300,81163310,5460,5460,5460,5460,0
20240314,105200,81163310,5460,5460,5460,5460,90
20240314,105100,80671910,5460,5460,5460,5460,0
20240314,105000,80671910,5460,5460,5460,5460,4
20240314,104900,80650070,5450,5450,5450,5450,0
20240314,104800,80650070,5450,5450,5450,5450,91
20240314,104700,80154120,5470,5470,5470,5470,0
20240314,104600,80154120,5470,5470,5470,5470,0
20240314,104500,80154120,5470,5470,5470,5470,0
20240314,104400,80154120,5470,5450,5470,5450,82
20240314,104300,79706080,5450,5450,5450,5450,0
20240314,104200,79706080,5450,5450,5450,5450,0
20240314,104100,79706080,5450,5450,5450,5450,0
20240314,104000,79706080,5450,5450,5450,5450,0
20240314,103900,79706080,5450,5450,5450,5450,0
20240314,103800,79706080,5450,5450,5450,5450,0
20240314,103700,79706080,5450,5450,5450,5450,0
20240314,103600,79706080,5450,5450,5450,5450,0
20240314,103500,79706080,5450,5450,5450,5450,0
20240314,103400,79706080,5450,5450,5450,5450,0
20240314,103300,79706080,5450,5450,5450,5450,0
20240314,103200,79706080,5450,5450,5450,5450,0
20240314,103100,79706080,5450,5450,5450,5450,0
20240314,103000,79706080,5450,5450,5450,5450,0
20240314,102900,79706080,5450,5450,5450,5450,0
20240314,102800,79706080,5450,5450,5450,5450,0
20240314,102700,79706080,5450,5450,5450,5450,0
20240314,102600,79706080,5450,5450,5450,5450,9
20240314,102500,79657030,5450,5450,5450,5450,1
20240314,102400,79651580,5430,5430,5430,5430,0
20240314,102300,79651580,5430,5430,5430,5430,0
20240314,102200,79651580,5430,5430,5430,5430,0
20240314,102100,79651580,5430,5430,5430,5430,0
20240314,102000,79651580,5430,5430,5430,5430,0
20240314,101900,79651580,5430,5430,5430,5430,0
20240314,101800,79651580,5430,5430,5430,5430,0
20240314,101700,79651580,5430,5430,5430,5430,13
20240314,101600,79580990,5450,5450,5450,5450,0
20240314,101500,79580990,5450,5450,5450,5450,1
20240314,101400,79575540,5460,5460,5460,5460,0
20240314,101300,79575540,5460,5460,5460,5460,0
20240314,101200,79575540,5460,5460,5460,5460,2
20240314,101100,79564620,5450,5450,5450,5450,0
20240314,101000,79564620,5450,5450,5450,5450,0
20240314,100900,79564620,5450,5450,5450,5450,0
20240314,100800,79564620,5450,5450,5450,5450,0
20240314,100700,79564620,5450,5450,5450,5450,0
20240314,100600,79564620,5450,5450,5450,5450,0
20240314,100500,79564620,5450,5450,5450,5450,0
20240314,100400,79564620,5450,5460,5460,5450,443
20240314,100300,77150250,5450,5450,5450,5450,0
20240314,100200,77150250,5450,5450,5450,5450,0
20240314,100100,77150250,5450,5450,5450,5450,0
20240314,100000,77150250,5450,5450,5450,5450,0
20240314,095900,77150250,5450,5450,5450,5450,0
20240314,095800,77150250,5450,5450,5450,5450,0
20240314,095700,77150250,5450,5450,5450,5450,0
20240314,095600,77150250,5450,5450,5450,5450,0
20240314,095500,77150250,5450,5450,5450,5450,0
20240314,095400,77150250,5450,5450,5450,5450,0
20240314,095300,77150250,5450,5450,5450,5450,0
20240314,095200,77150250,5450,5450,5450,5450,0
20240314,095100,77150250,5450,5460,5470,5450,4224
20240314,095000,54104300,5460,5420,5470,5420,1447
20240314,094900,46195990,5420,5420,5420,5420,4
20240314,094800,46174310,5410,5410,5410,5410,0
20240314,094700,46174310,5410,5410,5410,5410,0
20240314,094600,46174310,5410,5410,5410,5410,39
20240314,094500,45963320,5410,5410,5410,5410,0
20240314,094400,45963320,5410,5410,5410,5410,0
20240314,094300,45963320,5410,5420,5420,5410,34
20240314,094200,45779360,5420,5420,5420,5420,0
20240314,094100,45779360,5420,5420,5420,5420,1
20240314,094000,45773940,5420,5420,5420,5420,0
20240314,093900,45773940,5420,5420,5420,5420,0
20240314,093800,45773940,5420,5420,5420,5420,0
20240314,093700,45773940,5420,5420,5420,5420,2
20240314,093600,45763100,5410,5410,5410,5410,0
20240314,093500,45763100,5410,5410,5410,5410,0
20240314,093400,45763100,5410,5410,5410,5410,2
20240314,093300,45752280,5430,5430,5430,5430,0
20240314,093200,45752280,5430,5430,5430,5430,0
20240314,093100,45752280,5430,5430,5430,5430,0
20240314,093000,45752280,5430,5430,5430,5430,0
20240314,092900,45752280,5430,5420,5430,5420,183
20240314,092800,44760410,5390,5430,5430,5390,6685
20240314,092700,8664790,5450,5450,5450,5450,0
20240314,092600,8664790,5450,5450,5450,5450,0
20240314,092500,8664790,5450,5450,5450,5450,0
20240314,092400,8664790,5450,5430,5450,5430,27
20240314,092300,8518160,5420,5420,5420,5420,0
20240314,092200,8518160,5420,5420,5420,5420,0
20240314,092100,8518160,5420,5430,5430,5420,603
20240314,092000,5249780,5470,5470,5470,5470,0
20240314,091900,5249780,5470,5470,5470,5470,0
20240314,091800,5249780,5470,5470,5470,5470,0
20240314,091700,5249780,5470,5470,5470,5470,0
20240314,091600,5249780,5470,5440,5470,5430,236
20240314,091500,3966790,5440,5440,5440,5440,0
20240314,091400,3966790,5440,5440,5440,5440,0
20240314,091300,3966790,5440,5440,5440,5440,0
20240314,091200,3966790,5440,5440,5440,5440,0
20240314,091100,3966790,5440,5440,5440,5440,0
20240314,091000,3966790,5440,5440,5440,5440,0
20240314,090900,3966790,5440,5440,5440,5440,0
20240314,090800,3966790,5440,5460,5460,5440,19
20240314,090700,3863400,5480,5480,5480,5480,0
20240314,090600,3863400,5480,5480,5480,5480,600
20240314,090500,575400,5480,5480,5480,5480,0
20240314,090400,575400,5480,5480,5480,5480,0
20240314,090300,575400,5480,5480,5480,5480,0
20240314,090200,575400,5480,5480,5480,5480,0
20240314,090100,575400,5480,5480,5480,5480,0
20240314,090000,575400,5480,5480,5480,5480,105