stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,194900,69582380,5520,5520,5520,5520,422
20240322,194800,69582380,5520,5520,5520,5520,0
20240322,194700,69582380,5520,5520,5520,5520,0
20240322,194600,69582380,5520,5520,5520,5520,0
20240322,194500,69582380,5520,5520,5520,5520,0
20240322,194400,69582380,5520,5520,5520,5520,0
20240322,194300,69582380,5520,5520,5520,5520,0
20240322,194200,69582380,5520,5520,5520,5520,0
20240322,194100,69582380,5520,5520,5520,5520,0
20240322,194000,69582380,5520,5520,5520,5520,0
20240322,193900,69582380,5520,5520,5520,5520,0
20240322,193800,69582380,5520,5520,5520,5520,0
20240322,193700,69582380,5520,5520,5520,5520,0
20240322,193600,69582380,5520,5520,5520,5520,0
20240322,193500,69582380,5520,5520,5520,5520,0
20240322,193400,69582380,5520,5520,5520,5520,0
20240322,193300,69582380,5520,5520,5520,5520,0
20240322,193200,69582380,5520,5520,5520,5520,0
20240322,193100,69582380,5520,5520,5520,5520,0
20240322,193000,69582380,5520,5520,5520,5520,0
20240322,192900,69582380,5520,5520,5520,5520,0
20240322,192800,69582380,5520,5520,5520,5520,0
20240322,192700,69582380,5520,5520,5520,5520,0
20240322,192600,69582380,5520,5520,5520,5520,0
20240322,192500,69582380,5520,5520,5520,5520,0
20240322,192400,69582380,5520,5520,5520,5520,0
20240322,192300,69582380,5520,5520,5520,5520,0
20240322,192200,69582380,5520,5520,5520,5520,0
20240322,192100,69582380,5520,5520,5520,5520,0
20240322,192000,69582380,5520,5520,5520,5520,0
20240322,191900,69582380,5520,5520,5520,5520,422
20240322,191800,69582380,5520,5520,5520,5520,0
20240322,191700,69582380,5520,5520,5520,5520,0
20240322,191600,69582380,5520,5520,5520,5520,0
20240322,191500,69582380,5520,5520,5520,5520,0
20240322,191400,69582380,5520,5520,5520,5520,0
20240322,191300,69582380,5520,5520,5520,5520,0
20240322,191200,69582380,5520,5520,5520,5520,0
20240322,191100,69582380,5520,5520,5520,5520,0
20240322,191000,69582380,5520,5520,5520,5520,0
20240322,190900,69582380,5520,5520,5520,5520,0
20240322,190800,69582380,5520,5520,5520,5520,0
20240322,190700,69582380,5520,5520,5520,5520,0
20240322,190600,69582380,5520,5520,5520,5520,0
20240322,190500,69582380,5520,5520,5520,5520,0
20240322,190400,69582380,5520,5520,5520,5520,0
20240322,190300,69582380,5520,5520,5520,5520,0
20240322,190200,69582380,5520,5520,5520,5520,0
20240322,190100,69582380,5520,5520,5520,5520,0
20240322,190000,69582380,5520,5520,5520,5520,0
20240322,185900,69582380,5520,5520,5520,5520,0
20240322,185800,69582380,5520,5520,5520,5520,0
20240322,185700,69582380,5520,5520,5520,5520,0
20240322,185600,69582380,5520,5520,5520,5520,0
20240322,185500,69582380,5520,5520,5520,5520,0
20240322,185400,69582380,5520,5520,5520,5520,0
20240322,185300,69582380,5520,5520,5520,5520,0
20240322,185200,69582380,5520,5520,5520,5520,0
20240322,185100,69582380,5520,5520,5520,5520,0
20240322,185000,69582380,5520,5520,5520,5520,0
20240322,184900,69582380,5520,5520,5520,5520,422
20240322,184800,69582380,5520,5520,5520,5520,0
20240322,184700,69582380,5520,5520,5520,5520,0
20240322,184600,69582380,5520,5520,5520,5520,0
20240322,184500,69582380,5520,5520,5520,5520,0
20240322,184400,69582380,5520,5520,5520,5520,0
20240322,184300,69582380,5520,5520,5520,5520,0
20240322,184200,69582380,5520,5520,5520,5520,0
20240322,184100,69582380,5520,5520,5520,5520,0
20240322,184000,69582380,5520,5520,5520,5520,0
20240322,183900,69582380,5520,5520,5520,5520,0
20240322,183800,69582380,5520,5520,5520,5520,0
20240322,183700,69582380,5520,5520,5520,5520,0
20240322,183600,69582380,5520,5520,5520,5520,0
20240322,183500,69582380,5520,5520,5520,5520,0
20240322,183400,69582380,5520,5520,5520,5520,0
20240322,183300,69582380,5520,5520,5520,5520,0
20240322,183200,69582380,5520,5520,5520,5520,0
20240322,183100,69582380,5520,5520,5520,5520,0
20240322,183000,69582380,5520,5520,5520,5520,0
20240322,182900,69582380,5520,5520,5520,5520,0
20240322,182800,69582380,5520,5520,5520,5520,0
20240322,182700,69582380,5520,5520,5520,5520,0
20240322,182600,69582380,5520,5520,5520,5520,0
20240322,182500,69582380,5520,5520,5520,5520,0
20240322,182400,69582380,5520,5520,5520,5520,0
20240322,182300,69582380,5520,5520,5520,5520,0
20240322,182200,69582380,5520,5520,5520,5520,0
20240322,182100,69582380,5520,5520,5520,5520,0
20240322,182000,69582380,5520,5520,5520,5520,0
20240322,181900,69582380,5520,5520,5520,5520,422
20240322,181800,69582380,5520,5520,5520,5520,0
20240322,181700,69582380,5520,5520,5520,5520,0
20240322,181600,69582380,5520,5520,5520,5520,0
20240322,181500,69582380,5520,5520,5520,5520,0
20240322,181400,69582380,5520,5520,5520,5520,0
20240322,181300,69582380,5520,5520,5520,5520,0
20240322,181200,69582380,5520,5520,5520,5520,0
20240322,181100,69582380,5520,5520,5520,5520,0
20240322,181000,69582380,5520,5520,5520,5520,0
20240322,180900,69582380,5520,5520,5520,5520,0
20240322,180800,69582380,5520,5520,5520,5520,0
20240322,180700,69582380,5520,5520,5520,5520,0
20240322,180600,69582380,5520,5520,5520,5520,0
20240322,180500,69582380,5520,5520,5520,5520,0
20240322,180400,69582380,5520,5520,5520,5520,0
20240322,180300,69582380,5520,5520,5520,5520,0
20240322,180200,69582380,5520,5520,5520,5520,0
20240322,180100,69582380,5520,5520,5520,5520,0
20240322,180000,69582380,5520,5520,5520,5520,0
20240322,175900,69582380,5520,5520,5520,5520,0
20240322,175800,69582380,5520,5520,5520,5520,0
20240322,175700,69582380,5520,5520,5520,5520,0
20240322,175600,69582380,5520,5520,5520,5520,0
20240322,175500,69582380,5520,5520,5520,5520,0
20240322,175400,69582380,5520,5520,5520,5520,0
20240322,175300,69582380,5520,5520,5520,5520,0
20240322,175200,69582380,5520,5520,5520,5520,0
20240322,175100,69582380,5520,5520,5520,5520,0
20240322,175000,69582380,5520,5520,5520,5520,0
20240322,174900,69582380,5520,5520,5520,5520,422
20240322,174800,69582380,5520,5520,5520,5520,0
20240322,174700,69582380,5520,5520,5520,5520,0
20240322,174600,69582380,5520,5520,5520,5520,0
20240322,174500,69582380,5520,5520,5520,5520,0
20240322,174400,69582380,5520,5520,5520,5520,0
20240322,174300,69582380,5520,5520,5520,5520,0
20240322,174200,69582380,5520,5520,5520,5520,0
20240322,174100,69582380,5520,5520,5520,5520,0
20240322,174000,69582380,5520,5520,5520,5520,0
20240322,173900,69582380,5520,5520,5520,5520,0
20240322,173800,69582380,5520,5520,5520,5520,0
20240322,173700,69582380,5520,5520,5520,5520,0
20240322,173600,69582380,5520,5520,5520,5520,0
20240322,173500,69582380,5520,5520,5520,5520,0
20240322,173400,69582380,5520,5520,5520,5520,0
20240322,173300,69582380,5520,5520,5520,5520,0
20240322,173200,69582380,5520,5520,5520,5520,0
20240322,173100,69582380,5520,5520,5520,5520,0
20240322,173000,69582380,5520,5520,5520,5520,0
20240322,172900,69582380,5520,5520,5520,5520,0
20240322,172800,69582380,5520,5520,5520,5520,0
20240322,172700,69582380,5520,5520,5520,5520,0
20240322,172600,69582380,5520,5520,5520,5520,0
20240322,172500,69582380,5520,5520,5520,5520,0
20240322,172400,69582380,5520,5520,5520,5520,0
20240322,172300,69582380,5520,5520,5520,5520,0
20240322,172200,69582380,5520,5520,5520,5520,0
20240322,172100,69582380,5520,5520,5520,5520,0
20240322,172000,69582380,5520,5520,5520,5520,0
20240322,171900,69582380,5520,5520,5520,5520,422
20240322,171800,69582380,5520,5520,5520,5520,0
20240322,171700,69582380,5520,5520,5520,5520,0
20240322,171600,69582380,5520,5520,5520,5520,0
20240322,171500,69582380,5520,5520,5520,5520,0
20240322,171400,69582380,5520,5520,5520,5520,0
20240322,171300,69582380,5520,5520,5520,5520,0
20240322,171200,69582380,5520,5520,5520,5520,0
20240322,171100,69582380,5520,5520,5520,5520,0
20240322,171000,69582380,5520,5520,5520,5520,0
20240322,170900,69582380,5520,5520,5520,5520,0
20240322,170800,69582380,5520,5520,5520,5520,0
20240322,170700,69582380,5520,5520,5520,5520,0
20240322,170600,69582380,5520,5520,5520,5520,0
20240322,170500,69582380,5520,5520,5520,5520,0
20240322,170400,69582380,5520,5520,5520,5520,0
20240322,170300,69582380,5520,5520,5520,5520,0
20240322,170200,69582380,5520,5520,5520,5520,0
20240322,170100,69582380,5520,5520,5520,5520,0
20240322,170000,69582380,5520,5520,5520,5520,0
20240322,165900,69582380,5520,5520,5520,5520,0
20240322,165800,69582380,5520,5520,5520,5520,0
20240322,165700,69582380,5520,5520,5520,5520,0
20240322,165600,69582380,5520,5520,5520,5520,0
20240322,165500,69582380,5520,5520,5520,5520,0
20240322,165400,69582380,5520,5520,5520,5520,0
20240322,165300,69582380,5520,5520,5520,5520,0
20240322,165200,69582380,5520,5520,5520,5520,0
20240322,165100,69582380,5520,5520,5520,5520,0
20240322,165000,69582380,5520,5520,5520,5520,0
20240322,164900,69582380,5520,5520,5520,5520,422
20240322,164800,69582380,5520,5520,5520,5520,0
20240322,164700,69582380,5520,5520,5520,5520,0
20240322,164600,69582380,5520,5520,5520,5520,0
20240322,164500,69582380,5520,5520,5520,5520,0
20240322,164400,69582380,5520,5520,5520,5520,0
20240322,164300,69582380,5520,5520,5520,5520,0
20240322,164200,69582380,5520,5520,5520,5520,0
20240322,164100,69582380,5520,5520,5520,5520,0
20240322,164000,69582380,5520,5520,5520,5520,0
20240322,163900,69582380,5520,5520,5520,5520,0
20240322,163800,69582380,5520,5520,5520,5520,0
20240322,163700,69582380,5520,5520,5520,5520,0
20240322,163600,69582380,5520,5520,5520,5520,0
20240322,163500,69582380,5520,5520,5520,5520,0
20240322,163400,69582380,5520,5520,5520,5520,0
20240322,163300,69582380,5520,5520,5520,5520,0
20240322,163200,69582380,5520,5520,5520,5520,0
20240322,163100,69582380,5520,5520,5520,5520,0
20240322,163000,69582380,5520,5520,5520,5520,0
20240322,162900,69582380,5520,5520,5520,5520,0
20240322,162800,69582380,5520,5520,5520,5520,0
20240322,162700,69582380,5520,5520,5520,5520,0
20240322,162600,69582380,5520,5520,5520,5520,0
20240322,162500,69582380,5520,5520,5520,5520,0
20240322,162400,69582380,5520,5520,5520,5520,0
20240322,162300,69582380,5520,5520,5520,5520,0
20240322,162200,69582380,5520,5520,5520,5520,0
20240322,162100,69582380,5520,5520,5520,5520,0
20240322,162000,69582380,5520,5520,5520,5520,0
20240322,161900,69582380,5520,5520,5520,5520,422
20240322,161800,69582380,5520,5520,5520,5520,0
20240322,161700,69582380,5520,5520,5520,5520,0
20240322,161600,69582380,5520,5520,5520,5520,0
20240322,161500,69582380,5520,5520,5520,5520,0
20240322,161400,69582380,5520,5520,5520,5520,0
20240322,161300,69582380,5520,5520,5520,5520,0
20240322,161200,69582380,5520,5520,5520,5520,0
20240322,161100,69582380,5520,5520,5520,5520,0
20240322,161000,69582380,5520,5520,5520,5520,0
20240322,160900,69582380,5520,5520,5520,5520,0
20240322,160800,69582380,5520,5520,5520,5520,0
20240322,160700,69582380,5520,5520,5520,5520,0
20240322,160600,69582380,5520,5520,5520,5520,0
20240322,160500,69582380,5520,5520,5520,5520,0
20240322,160400,69582380,5520,5520,5520,5520,0
20240322,160300,69582380,5520,5520,5520,5520,0
20240322,160200,69582380,5520,5520,5520,5520,0
20240322,160100,69582380,5520,5520,5520,5520,0
20240322,160000,69582380,5520,5520,5520,5520,0
20240322,155900,69582380,5520,5520,5520,5520,0
20240322,155800,69582380,5520,5520,5520,5520,0
20240322,155700,69582380,5520,5520,5520,5520,0
20240322,155600,69582380,5520,5520,5520,5520,0
20240322,155500,69582380,5520,5520,5520,5520,0
20240322,155400,69582380,5520,5520,5520,5520,0
20240322,155300,69582380,5520,5520,5520,5520,0
20240322,155200,69582380,5520,5520,5520,5520,0
20240322,155100,69582380,5520,5520,5520,5520,0
20240322,155000,69582380,5520,5520,5520,5520,0
20240322,154900,69582380,5520,5520,5520,5520,422
20240322,154800,69582380,5520,5520,5520,5520,0
20240322,154700,69582380,5520,5520,5520,5520,0
20240322,154600,69582380,5520,5520,5520,5520,0
20240322,154500,69582380,5520,5520,5520,5520,0
20240322,154400,69582380,5520,5520,5520,5520,0
20240322,154300,69582380,5520,5520,5520,5520,0
20240322,154200,69582380,5520,5520,5520,5520,0
20240322,154100,69582380,5520,5520,5520,5520,0
20240322,154000,69582380,5520,5520,5520,5520,0
20240322,153900,69582380,5520,5520,5520,5520,0
20240322,153800,69582380,5520,5520,5520,5520,0
20240322,153700,69582380,5520,5520,5520,5520,0
20240322,153600,69582380,5520,5520,5520,5520,0
20240322,153500,69582380,5520,5520,5520,5520,0
20240322,153400,69582380,5520,5520,5520,5520,0
20240322,153300,69582380,5520,5520,5520,5520,0
20240322,153200,69582380,5520,5520,5520,5520,0
20240322,153100,69582380,5520,5520,5520,5520,0
20240322,153000,69582380,5520,5520,5520,5520,422
20240322,152900,67252940,5510,5510,5510,5510,0
20240322,152800,67252940,5510,5510,5510,5510,0
20240322,152700,67252940,5510,5510,5510,5510,0
20240322,152600,67252940,5510,5510,5510,5510,0
20240322,152500,67252940,5510,5510,5510,5510,0
20240322,152400,67252940,5510,5510,5510,5510,0
20240322,152300,67252940,5510,5510,5510,5510,0
20240322,152200,67252940,5510,5510,5510,5510,0
20240322,152100,67252940,5510,5510,5510,5510,0
20240322,152000,67252940,5510,5510,5510,5510,0
20240322,151900,67252940,5510,5510,5510,5510,0
20240322,151800,67252940,5510,5510,5510,5510,0
20240322,151700,67252940,5510,5510,5510,5510,1
20240322,151600,67247430,5510,5510,5510,5510,0
20240322,151500,67247430,5510,5510,5510,5510,4
20240322,151400,67225390,5510,5510,5510,5510,11
20240322,151300,67164780,5510,5510,5510,5510,0
20240322,151200,67164780,5510,5510,5510,5510,0
20240322,151100,67164780,5510,5510,5510,5510,11
20240322,151000,67104170,5510,5510,5510,5510,11
20240322,150900,67043560,5510,5510,5510,5510,0
20240322,150800,67043560,5510,5510,5510,5510,101
20240322,150700,66487050,5520,5520,5520,5520,0
20240322,150600,66487050,5520,5520,5520,5520,56
20240322,150500,66177930,5510,5510,5510,5510,0
20240322,150400,66177930,5510,5510,5510,5510,0
20240322,150300,66177930,5510,5510,5510,5510,0
20240322,150200,66177930,5510,5510,5510,5510,1
20240322,150100,66172420,5500,5500,5500,5500,0
20240322,150000,66172420,5500,5500,5500,5500,0
20240322,145900,66172420,5500,5500,5500,5500,1
20240322,145800,66166920,5500,5500,5500,5500,0
20240322,145700,66166920,5500,5500,5500,5500,155
20240322,145600,65314420,5500,5500,5500,5500,0
20240322,145500,65314420,5500,5500,5500,5500,0
20240322,145400,65314420,5500,5500,5500,5500,0
20240322,145300,65314420,5500,5510,5510,5500,202
20240322,145200,64203370,5510,5510,5510,5510,0
20240322,145100,64203370,5510,5510,5510,5510,0
20240322,145000,64203370,5510,5510,5510,5510,0
20240322,144900,64203370,5510,5510,5510,5510,0
20240322,144800,64203370,5510,5510,5510,5510,0
20240322,144700,64203370,5510,5510,5510,5510,20
20240322,144600,64093170,5510,5510,5510,5510,0
20240322,144500,64093170,5510,5510,5510,5510,0
20240322,144400,64093170,5510,5510,5510,5510,0
20240322,144300,64093170,5510,5510,5510,5510,0
20240322,144200,64093170,5510,5510,5510,5510,0
20240322,144100,64093170,5510,5510,5510,5510,0
20240322,144000,64093170,5510,5510,5510,5510,0
20240322,143900,64093170,5510,5510,5510,5510,0
20240322,143800,64093170,5510,5510,5510,5510,0
20240322,143700,64093170,5510,5510,5510,5510,9
20240322,143600,64043580,5520,5520,5520,5520,15
20240322,143500,63960780,5510,5510,5510,5510,0
20240322,143400,63960780,5510,5510,5510,5510,0
20240322,143300,63960780,5510,5510,5510,5510,0
20240322,143200,63960780,5510,5510,5510,5510,0
20240322,143100,63960780,5510,5520,5520,5510,10
20240322,143000,63905670,5510,5510,5510,5510,0
20240322,142900,63905670,5510,5510,5510,5510,0
20240322,142800,63905670,5510,5510,5510,5510,0
20240322,142700,63905670,5510,5510,5510,5510,0
20240322,142600,63905670,5510,5510,5510,5510,0
20240322,142500,63905670,5510,5510,5510,5510,0
20240322,142400,63905670,5510,5510,5510,5510,500
20240322,142300,61150670,5520,5520,5520,5520,0
20240322,142200,61150670,5520,5520,5520,5520,0
20240322,142100,61150670,5520,5520,5520,5520,0
20240322,142000,61150670,5520,5520,5520,5520,0
20240322,141900,61150670,5520,5520,5520,5520,0
20240322,141800,61150670,5520,5520,5520,5520,0
20240322,141700,61150670,5520,5520,5520,5520,0
20240322,141600,61150670,5520,5520,5520,5520,0
20240322,141500,61150670,5520,5520,5520,5520,0
20240322,141400,61150670,5520,5520,5520,5520,0
20240322,141300,61150670,5520,5520,5520,5520,0
20240322,141200,61150670,5520,5520,5520,5520,0
20240322,141100,61150670,5520,5520,5520,5520,0
20240322,141000,61150670,5520,5520,5520,5520,0
20240322,140900,61150670,5520,5520,5520,5520,0
20240322,140800,61150670,5520,5520,5520,5520,0
20240322,140700,61150670,5520,5520,5520,5520,0
20240322,140600,61150670,5520,5520,5520,5520,0
20240322,140500,61150670,5520,5520,5520,5520,0
20240322,140400,61150670,5520,5520,5520,5520,0
20240322,140300,61150670,5520,5520,5520,5520,0
20240322,140200,61150670,5520,5520,5520,5520,15
20240322,140100,61067870,5510,5510,5510,5510,0
20240322,140000,61067870,5510,5510,5510,5510,0
20240322,135900,61067870,5510,5510,5510,5510,177
20240322,135800,60092600,5510,5510,5510,5510,0
20240322,135700,60092600,5510,5510,5510,5510,0
20240322,135600,60092600,5510,5510,5510,5510,0
20240322,135500,60092600,5510,5510,5510,5510,0
20240322,135400,60092600,5510,5510,5510,5510,0
20240322,135300,60092600,5510,5510,5510,5510,0
20240322,135200,60092600,5510,5510,5510,5510,0
20240322,135100,60092600,5510,5510,5510,5510,0
20240322,135000,60092600,5510,5510,5510,5510,957
20240322,134900,54819530,5500,5500,5500,5500,0
20240322,134800,54819530,5500,5500,5500,5500,0
20240322,134700,54819530,5500,5500,5500,5500,0
20240322,134600,54819530,5500,5500,5500,5500,0
20240322,134500,54819530,5500,5500,5500,5500,0
20240322,134400,54819530,5500,5500,5500,5500,55
20240322,134300,54517030,5510,5510,5510,5510,0
20240322,134200,54517030,5510,5510,5510,5510,0
20240322,134100,54517030,5510,5510,5510,5510,0
20240322,134000,54517030,5510,5510,5510,5510,0
20240322,133900,54517030,5510,5510,5510,5510,0
20240322,133800,54517030,5510,5510,5510,5510,0
20240322,133700,54517030,5510,5510,5510,5510,0
20240322,133600,54517030,5510,5510,5510,5510,0
20240322,133500,54517030,5510,5510,5510,5510,72
20240322,133400,54120310,5510,5510,5510,5510,0
20240322,133300,54120310,5510,5510,5510,5510,0
20240322,133200,54120310,5510,5510,5510,5510,0
20240322,133100,54120310,5510,5510,5510,5510,0
20240322,133000,54120310,5510,5510,5510,5510,15
20240322,132900,54037660,5510,5510,5510,5510,0
20240322,132800,54037660,5510,5510,5510,5510,1
20240322,132700,54032150,5500,5500,5500,5500,0
20240322,132600,54032150,5500,5510,5510,5500,505
20240322,132500,51254430,5510,5510,5510,5510,0
20240322,132400,51254430,5510,5510,5510,5510,0
20240322,132300,51254430,5510,5510,5510,5510,0
20240322,132200,51254430,5510,5510,5510,5510,0
20240322,132100,51254430,5510,5510,5510,5510,0
20240322,132000,51254430,5510,5510,5510,5510,0
20240322,131900,51254430,5510,5510,5510,5510,0
20240322,131800,51254430,5510,5510,5510,5510,0
20240322,131700,51254430,5510,5510,5510,5510,0
20240322,131600,51254430,5510,5510,5510,5510,0
20240322,131500,51254430,5510,5510,5510,5510,0
20240322,131400,51254430,5510,5510,5510,5510,0
20240322,131300,51254430,5510,5510,5510,5510,0
20240322,131200,51254430,5510,5510,5510,5510,0
20240322,131100,51254430,5510,5510,5510,5510,0
20240322,131000,51254430,5510,5510,5510,5510,0
20240322,130900,51254430,5510,5510,5510,5510,0
20240322,130800,51254430,5510,5510,5510,5510,0
20240322,130700,51254430,5510,5510,5510,5510,0
20240322,130600,51254430,5510,5510,5510,5510,0
20240322,130500,51254430,5510,5510,5510,5510,0
20240322,130400,51254430,5510,5510,5510,5510,1
20240322,130300,51248920,5520,5520,5520,5520,20
20240322,130200,51138520,5510,5510,5510,5510,1
20240322,130100,51133010,5510,5510,5510,5510,1
20240322,130000,51127500,5510,5510,5510,5510,0
20240322,125900,51127500,5510,5510,5510,5510,201
20240322,125800,50019990,5510,5510,5510,5510,0
20240322,125700,50019990,5510,5510,5510,5510,0
20240322,125600,50019990,5510,5510,5510,5510,0
20240322,125500,50019990,5510,5510,5510,5510,0
20240322,125400,50019990,5510,5510,5510,5510,0
20240322,125300,50019990,5510,5510,5510,5510,0
20240322,125200,50019990,5510,5510,5510,5510,0
20240322,125100,50019990,5510,5510,5510,5510,0
20240322,125000,50019990,5510,5510,5510,5510,0
20240322,124900,50019990,5510,5510,5510,5510,0
20240322,124800,50019990,5510,5510,5510,5510,1000
20240322,124700,44509990,5510,5510,5510,5510,0
20240322,124600,44509990,5510,5510,5510,5510,0
20240322,124500,44509990,5510,5510,5510,5510,0
20240322,124400,44509990,5510,5510,5510,5510,0
20240322,124300,44509990,5510,5510,5510,5510,1
20240322,124200,44504480,5510,5510,5510,5510,0
20240322,124100,44504480,5510,5510,5510,5510,0
20240322,124000,44504480,5510,5510,5510,5510,0
20240322,123900,44504480,5510,5510,5510,5510,0
20240322,123800,44504480,5510,5510,5510,5510,300
20240322,123700,42851480,5520,5520,5520,5520,0
20240322,123600,42851480,5520,5520,5520,5520,0
20240322,123500,42851480,5520,5520,5520,5520,1
20240322,123400,42845960,5520,5520,5520,5520,0
20240322,123300,42845960,5520,5520,5520,5520,0
20240322,123200,42845960,5520,5520,5520,5520,0
20240322,123100,42845960,5520,5520,5520,5520,0
20240322,123000,42845960,5520,5520,5520,5520,0
20240322,122900,42845960,5520,5520,5520,5520,0
20240322,122800,42845960,5520,5520,5520,5520,0
20240322,122700,42845960,5520,5520,5520,5520,0
20240322,122600,42845960,5520,5520,5520,5520,5
20240322,122500,42818360,5520,5520,5520,5520,0
20240322,122400,42818360,5520,5520,5520,5520,0
20240322,122300,42818360,5520,5520,5520,5520,0
20240322,122200,42818360,5520,5520,5520,5520,0
20240322,122100,42818360,5520,5520,5520,5520,0
20240322,122000,42818360,5520,5520,5520,5520,0
20240322,121900,42818360,5520,5520,5520,5520,0
20240322,121800,42818360,5520,5520,5520,5520,0
20240322,121700,42818360,5520,5520,5520,5520,0
20240322,121600,42818360,5520,5520,5520,5520,0
20240322,121500,42818360,5520,5520,5520,5520,0
20240322,121400,42818360,5520,5520,5520,5520,0
20240322,121300,42818360,5520,5520,5520,5520,0
20240322,121200,42818360,5520,5520,5520,5520,0
20240322,121100,42818360,5520,5520,5520,5520,70
20240322,121000,42431960,5520,5520,5520,5520,0
20240322,120900,42431960,5520,5520,5520,5520,1
20240322,120800,42426440,5530,5520,5530,5520,459
20240322,120700,39892490,5510,5510,5510,5510,0
20240322,120600,39892490,5510,5510,5510,5510,26
20240322,120500,39749230,5510,5510,5510,5510,3
20240322,120400,39732700,5520,5510,5520,5510,2243
20240322,120300,27369280,5510,5490,5510,5490,1218
20240322,120200,20665850,5490,5490,5490,5490,0
20240322,120100,20665850,5490,5490,5490,5490,3
20240322,120000,20649380,5480,5480,5480,5480,0
20240322,115900,20649380,5480,5480,5480,5480,0
20240322,115800,20649380,5480,5480,5480,5480,0
20240322,115700,20649380,5480,5480,5480,5480,0
20240322,115600,20649380,5480,5480,5480,5480,0
20240322,115500,20649380,5480,5480,5480,5480,0
20240322,115400,20649380,5480,5480,5480,5480,0
20240322,115300,20649380,5480,5480,5480,5480,0
20240322,115200,20649380,5480,5480,5480,5480,0
20240322,115100,20649380,5480,5480,5480,5480,0
20240322,115000,20649380,5480,5480,5480,5480,0
20240322,114900,20649380,5480,5480,5480,5480,0
20240322,114800,20649380,5480,5480,5480,5480,0
20240322,114700,20649380,5480,5480,5480,5480,0
20240322,114600,20649380,5480,5480,5480,5480,0
20240322,114500,20649380,5480,5480,5480,5480,0
20240322,114400,20649380,5480,5480,5480,5480,0
20240322,114300,20649380,5480,5480,5480,5480,0
20240322,114200,20649380,5480,5480,5480,5480,0
20240322,114100,20649380,5480,5480,5480,5480,0
20240322,114000,20649380,5480,5480,5480,5480,1
20240322,113900,20643900,5490,5490,5490,5490,0
20240322,113800,20643900,5490,5490,5490,5490,0
20240322,113700,20643900,5490,5490,5490,5490,0
20240322,113600,20643900,5490,5490,5490,5490,0
20240322,113500,20643900,5490,5490,5490,5490,0
20240322,113400,20643900,5490,5490,5490,5490,0
20240322,113300,20643900,5490,5490,5490,5490,0
20240322,113200,20643900,5490,5490,5490,5490,0
20240322,113100,20643900,5490,5490,5490,5490,0
20240322,113000,20643900,5490,5490,5490,5490,0
20240322,112900,20643900,5490,5490,5490,5490,0
20240322,112800,20643900,5490,5490,5490,5490,0
20240322,112700,20643900,5490,5490,5490,5490,0
20240322,112600,20643900,5490,5490,5490,5490,0
20240322,112500,20643900,5490,5490,5490,5490,25
20240322,112400,20506650,5490,5490,5490,5490,20
20240322,112300,20396850,5490,5490,5490,5490,0
20240322,112200,20396850,5490,5480,5490,5480,1000
20240322,112100,14906900,5480,5480,5480,5480,0
20240322,112000,14906900,5480,5480,5480,5480,1
20240322,111900,14901420,5480,5480,5480,5480,69
20240322,111800,14523300,5470,5470,5470,5470,0
20240322,111700,14523300,5470,5470,5470,5470,0
20240322,111600,14523300,5470,5470,5470,5470,0
20240322,111500,14523300,5470,5470,5470,5470,46
20240322,111400,14271680,5470,5470,5470,5470,0
20240322,111300,14271680,5470,5470,5470,5470,0
20240322,111200,14271680,5470,5470,5470,5470,0
20240322,111100,14271680,5470,5470,5470,5470,0
20240322,111000,14271680,5470,5470,5470,5470,1
20240322,110900,14266210,5450,5450,5450,5450,0
20240322,110800,14266210,5450,5450,5450,5450,0
20240322,110700,14266210,5450,5450,5450,5450,0
20240322,110600,14266210,5450,5450,5450,5450,0
20240322,110500,14266210,5450,5450,5450,5450,0
20240322,110400,14266210,5450,5450,5450,5450,0
20240322,110300,14266210,5450,5450,5450,5450,0
20240322,110200,14266210,5450,5450,5450,5450,0
20240322,110100,14266210,5450,5450,5450,5450,0
20240322,110000,14266210,5450,5450,5450,5450,0
20240322,105900,14266210,5450,5450,5450,5450,0
20240322,105800,14266210,5450,5450,5450,5450,0
20240322,105700,14266210,5450,5450,5450,5450,0
20240322,105600,14266210,5450,5460,5460,5450,300
20240322,105500,12630270,5460,5460,5460,5460,0
20240322,105400,12630270,5460,5460,5460,5460,0
20240322,105300,12630270,5460,5460,5460,5460,0
20240322,105200,12630270,5460,5460,5460,5460,0
20240322,105100,12630270,5460,5460,5460,5460,0
20240322,105000,12630270,5460,5460,5460,5460,0
20240322,104900,12630270,5460,5460,5460,5460,0
20240322,104800,12630270,5460,5460,5460,5460,0
20240322,104700,12630270,5460,5460,5460,5460,0
20240322,104600,12630270,5460,5460,5460,5460,0
20240322,104500,12630270,5460,5460,5460,5460,0
20240322,104400,12630270,5460,5460,5460,5460,0
20240322,104300,12630270,5460,5460,5460,5460,0
20240322,104200,12630270,5460,5460,5460,5460,0
20240322,104100,12630270,5460,5470,5470,5460,60
20240322,104000,12302590,5490,5490,5490,5490,0
20240322,103900,12302590,5490,5490,5490,5490,0
20240322,103800,12302590,5490,5480,5490,5480,20
20240322,103700,12192800,5490,5490,5490,5490,0
20240322,103600,12192800,5490,5490,5490,5490,0
20240322,103500,12192800,5490,5490,5490,5490,0
20240322,103400,12192800,5490,5490,5490,5490,0
20240322,103300,12192800,5490,5490,5490,5490,0
20240322,103200,12192800,5490,5480,5490,5480,2
20240322,103100,12181830,5480,5480,5480,5480,0
20240322,103000,12181830,5480,5480,5480,5480,0
20240322,102900,12181830,5480,5480,5480,5480,0
20240322,102800,12181830,5480,5480,5480,5480,0
20240322,102700,12181830,5480,5480,5480,5480,0
20240322,102600,12181830,5480,5480,5480,5480,0
20240322,102500,12181830,5480,5480,5480,5480,0
20240322,102400,12181830,5480,5480,5480,5480,0
20240322,102300,12181830,5480,5480,5480,5480,0
20240322,102200,12181830,5480,5480,5480,5480,0
20240322,102100,12181830,5480,5480,5480,5480,0
20240322,102000,12181830,5480,5480,5480,5480,1
20240322,101900,12176350,5470,5470,5470,5470,0
20240322,101800,12176350,5470,5470,5470,5470,0
20240322,101700,12176350,5470,5470,5470,5470,0
20240322,101600,12176350,5470,5470,5470,5470,0
20240322,101500,12176350,5470,5470,5470,5470,0
20240322,101400,12176350,5470,5470,5470,5470,1000
20240322,101300,6706350,5490,5490,5490,5490,0
20240322,101200,6706350,5490,5490,5490,5490,0
20240322,101100,6706350,5490,5490,5490,5490,0
20240322,101000,6706350,5490,5490,5490,5490,0
20240322,100900,6706350,5490,5490,5490,5490,2
20240322,100800,6695370,5490,5490,5490,5490,1
20240322,100700,6689880,5460,5460,5460,5460,0
20240322,100600,6689880,5460,5460,5460,5460,0
20240322,100500,6689880,5460,5460,5460,5460,0
20240322,100400,6689880,5460,5460,5460,5460,0
20240322,100300,6689880,5460,5460,5460,5460,0
20240322,100200,6689880,5460,5460,5460,5460,0
20240322,100100,6689880,5460,5490,5490,5460,152
20240322,100000,5859520,5490,5490,5490,5490,0
20240322,095900,5859520,5490,5490,5490,5490,16
20240322,095800,5771680,5480,5480,5480,5480,1
20240322,095700,5766200,5480,5480,5480,5480,0
20240322,095600,5766200,5480,5480,5480,5480,1
20240322,095500,5760720,5490,5480,5490,5480,19
20240322,095400,5656500,5490,5490,5490,5490,0
20240322,095300,5656500,5490,5490,5490,5490,0
20240322,095200,5656500,5490,5490,5490,5490,0
20240322,095100,5656500,5490,5490,5490,5490,0
20240322,095000,5656500,5490,5490,5490,5490,0
20240322,094900,5656500,5490,5490,5490,5490,0
20240322,094800,5656500,5490,5490,5490,5490,0
20240322,094700,5656500,5490,5490,5490,5490,0
20240322,094600,5656500,5490,5490,5490,5490,0
20240322,094500,5656500,5490,5490,5490,5490,0
20240322,094400,5656500,5490,5490,5490,5490,0
20240322,094300,5656500,5490,5490,5490,5490,0
20240322,094200,5656500,5490,5490,5490,5490,0
20240322,094100,5656500,5490,5490,5490,5490,0
20240322,094000,5656500,5490,5490,5490,5490,0
20240322,093900,5656500,5490,5490,5490,5490,0
20240322,093800,5656500,5490,5480,5490,5450,134
20240322,093700,4922660,5480,5480,5480,5480,24
20240322,093600,4791140,5490,5490,5490,5490,0
20240322,093500,4791140,5490,5490,5490,5490,10
20240322,093400,4736240,5490,5490,5490,5490,0
20240322,093300,4736240,5490,5490,5490,5490,0
20240322,093200,4736240,5490,5490,5490,5490,0
20240322,093100,4736240,5490,5490,5490,5490,0
20240322,093000,4736240,5490,5490,5490,5490,0
20240322,092900,4736240,5490,5490,5490,5490,7
20240322,092800,4697810,5490,5490,5490,5490,0
20240322,092700,4697810,5490,5490,5490,5490,1
20240322,092600,4692320,5480,5480,5480,5480,0
20240322,092500,4692320,5480,5480,5480,5480,0
20240322,092400,4692320,5480,5480,5480,5480,0
20240322,092300,4692320,5480,5480,5480,5480,1
20240322,092200,4686840,5490,5490,5490,5490,9
20240322,092100,4637430,5490,5480,5490,5480,11
20240322,092000,4577140,5480,5480,5480,5480,0
20240322,091900,4577140,5480,5480,5480,5480,0
20240322,091800,4577140,5480,5480,5480,5480,21
20240322,091700,4462060,5490,5490,5490,5490,0
20240322,091600,4462060,5490,5490,5490,5490,0
20240322,091500,4462060,5490,5490,5490,5490,0
20240322,091400,4462060,5490,5480,5490,5480,38
20240322,091300,4253800,5480,5480,5480,5480,0
20240322,091200,4253800,5480,5480,5480,5480,0
20240322,091100,4253800,5480,5490,5490,5480,103
20240322,091000,3689160,5490,5490,5490,5490,0
20240322,090900,3689160,5490,5480,5490,5480,43
20240322,090800,3453110,5490,5490,5490,5490,13
20240322,090700,3381740,5480,5480,5480,5480,14
20240322,090600,3305020,5480,5480,5480,5480,8
20240322,090500,3261180,5480,5480,5480,5480,18
20240322,090400,3162540,5480,5490,5490,5480,560
20240322,090300,88150,5500,5500,5500,5500,1
20240322,090200,82650,5510,5510,5510,5510,0
20240322,090100,82650,5510,5510,5510,5510,0
20240322,090000,82650,5510,5510,5510,5510,15