stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193400,78974980,5480,5480,5480,5480,297
20240327,193300,78974980,5480,5480,5480,5480,0
20240327,193200,78974980,5480,5480,5480,5480,0
20240327,193100,78974980,5480,5480,5480,5480,0
20240327,193000,78974980,5480,5480,5480,5480,0
20240327,192900,78974980,5480,5480,5480,5480,0
20240327,192800,78974980,5480,5480,5480,5480,0
20240327,192700,78974980,5480,5480,5480,5480,0
20240327,192600,78974980,5480,5480,5480,5480,0
20240327,192500,78974980,5480,5480,5480,5480,0
20240327,192400,78974980,5480,5480,5480,5480,0
20240327,192300,78974980,5480,5480,5480,5480,0
20240327,192200,78974980,5480,5480,5480,5480,0
20240327,192100,78974980,5480,5480,5480,5480,0
20240327,192000,78974980,5480,5480,5480,5480,0
20240327,191900,78974980,5480,5480,5480,5480,0
20240327,191800,78974980,5480,5480,5480,5480,0
20240327,191700,78974980,5480,5480,5480,5480,0
20240327,191600,78974980,5480,5480,5480,5480,0
20240327,191500,78974980,5480,5480,5480,5480,0
20240327,191400,78974980,5480,5480,5480,5480,0
20240327,191300,78974980,5480,5480,5480,5480,0
20240327,191200,78974980,5480,5480,5480,5480,0
20240327,191100,78974980,5480,5480,5480,5480,0
20240327,191000,78974980,5480,5480,5480,5480,0
20240327,190900,78974980,5480,5480,5480,5480,0
20240327,190800,78974980,5480,5480,5480,5480,0
20240327,190700,78974980,5480,5480,5480,5480,0
20240327,190600,78974980,5480,5480,5480,5480,0
20240327,190500,78974980,5480,5480,5480,5480,0
20240327,190400,78974980,5480,5480,5480,5480,297
20240327,190300,78974980,5480,5480,5480,5480,0
20240327,190200,78974980,5480,5480,5480,5480,0
20240327,190100,78974980,5480,5480,5480,5480,0
20240327,190000,78974980,5480,5480,5480,5480,0
20240327,185900,78974980,5480,5480,5480,5480,0
20240327,185800,78974980,5480,5480,5480,5480,0
20240327,185700,78974980,5480,5480,5480,5480,0
20240327,185600,78974980,5480,5480,5480,5480,0
20240327,185500,78974980,5480,5480,5480,5480,0
20240327,185400,78974980,5480,5480,5480,5480,0
20240327,185300,78974980,5480,5480,5480,5480,0
20240327,185200,78974980,5480,5480,5480,5480,0
20240327,185100,78974980,5480,5480,5480,5480,0
20240327,185000,78974980,5480,5480,5480,5480,0
20240327,184900,78974980,5480,5480,5480,5480,0
20240327,184800,78974980,5480,5480,5480,5480,0
20240327,184700,78974980,5480,5480,5480,5480,0
20240327,184600,78974980,5480,5480,5480,5480,0
20240327,184500,78974980,5480,5480,5480,5480,0
20240327,184400,78974980,5480,5480,5480,5480,0
20240327,184300,78974980,5480,5480,5480,5480,0
20240327,184200,78974980,5480,5480,5480,5480,0
20240327,184100,78974980,5480,5480,5480,5480,0
20240327,184000,78974980,5480,5480,5480,5480,0
20240327,183900,78974980,5480,5480,5480,5480,0
20240327,183800,78974980,5480,5480,5480,5480,0
20240327,183700,78974980,5480,5480,5480,5480,0
20240327,183600,78974980,5480,5480,5480,5480,0
20240327,183500,78974980,5480,5480,5480,5480,0
20240327,183400,78974980,5480,5480,5480,5480,297
20240327,183300,78974980,5480,5480,5480,5480,0
20240327,183200,78974980,5480,5480,5480,5480,0
20240327,183100,78974980,5480,5480,5480,5480,0
20240327,183000,78974980,5480,5480,5480,5480,0
20240327,182900,78974980,5480,5480,5480,5480,0
20240327,182800,78974980,5480,5480,5480,5480,0
20240327,182700,78974980,5480,5480,5480,5480,0
20240327,182600,78974980,5480,5480,5480,5480,0
20240327,182500,78974980,5480,5480,5480,5480,0
20240327,182400,78974980,5480,5480,5480,5480,0
20240327,182300,78974980,5480,5480,5480,5480,0
20240327,182200,78974980,5480,5480,5480,5480,0
20240327,182100,78974980,5480,5480,5480,5480,0
20240327,182000,78974980,5480,5480,5480,5480,0
20240327,181900,78974980,5480,5480,5480,5480,0
20240327,181800,78974980,5480,5480,5480,5480,0
20240327,181700,78974980,5480,5480,5480,5480,0
20240327,181600,78974980,5480,5480,5480,5480,0
20240327,181500,78974980,5480,5480,5480,5480,0
20240327,181400,78974980,5480,5480,5480,5480,0
20240327,181300,78974980,5480,5480,5480,5480,0
20240327,181200,78974980,5480,5480,5480,5480,0
20240327,181100,78974980,5480,5480,5480,5480,0
20240327,181000,78974980,5480,5480,5480,5480,0
20240327,180900,78974980,5480,5480,5480,5480,0
20240327,180800,78974980,5480,5480,5480,5480,0
20240327,180700,78974980,5480,5480,5480,5480,0
20240327,180600,78974980,5480,5480,5480,5480,0
20240327,180500,78974980,5480,5480,5480,5480,0
20240327,180400,78974980,5480,5480,5480,5480,297
20240327,180300,78974980,5480,5480,5480,5480,0
20240327,180200,78974980,5480,5480,5480,5480,0
20240327,180100,78974980,5480,5480,5480,5480,0
20240327,180000,78974980,5480,5480,5480,5480,0
20240327,175900,78974980,5480,5480,5480,5480,0
20240327,175800,78974980,5480,5480,5480,5480,0
20240327,175700,78974980,5480,5480,5480,5480,0
20240327,175600,78974980,5480,5480,5480,5480,0
20240327,175500,78974980,5480,5480,5480,5480,0
20240327,175400,78974980,5480,5480,5480,5480,0
20240327,175300,78974980,5480,5480,5480,5480,0
20240327,175200,78974980,5480,5480,5480,5480,0
20240327,175100,78974980,5480,5480,5480,5480,0
20240327,175000,78974980,5480,5480,5480,5480,0
20240327,174900,78974980,5480,5480,5480,5480,0
20240327,174800,78974980,5480,5480,5480,5480,0
20240327,174700,78974980,5480,5480,5480,5480,0
20240327,174600,78974980,5480,5480,5480,5480,0
20240327,174500,78974980,5480,5480,5480,5480,0
20240327,174400,78974980,5480,5480,5480,5480,0
20240327,174300,78974980,5480,5480,5480,5480,0
20240327,174200,78974980,5480,5480,5480,5480,0
20240327,174100,78974980,5480,5480,5480,5480,0
20240327,174000,78974980,5480,5480,5480,5480,0
20240327,173900,78974980,5480,5480,5480,5480,0
20240327,173800,78974980,5480,5480,5480,5480,0
20240327,173700,78974980,5480,5480,5480,5480,0
20240327,173600,78974980,5480,5480,5480,5480,0
20240327,173500,78974980,5480,5480,5480,5480,0
20240327,173400,78974980,5480,5480,5480,5480,297
20240327,173300,78974980,5480,5480,5480,5480,0
20240327,173200,78974980,5480,5480,5480,5480,0
20240327,173100,78974980,5480,5480,5480,5480,0
20240327,173000,78974980,5480,5480,5480,5480,0
20240327,172900,78974980,5480,5480,5480,5480,0
20240327,172800,78974980,5480,5480,5480,5480,0
20240327,172700,78974980,5480,5480,5480,5480,0
20240327,172600,78974980,5480,5480,5480,5480,0
20240327,172500,78974980,5480,5480,5480,5480,0
20240327,172400,78974980,5480,5480,5480,5480,0
20240327,172300,78974980,5480,5480,5480,5480,0
20240327,172200,78974980,5480,5480,5480,5480,0
20240327,172100,78974980,5480,5480,5480,5480,0
20240327,172000,78974980,5480,5480,5480,5480,0
20240327,171900,78974980,5480,5480,5480,5480,0
20240327,171800,78974980,5480,5480,5480,5480,0
20240327,171700,78974980,5480,5480,5480,5480,0
20240327,171600,78974980,5480,5480,5480,5480,0
20240327,171500,78974980,5480,5480,5480,5480,0
20240327,171400,78974980,5480,5480,5480,5480,0
20240327,171300,78974980,5480,5480,5480,5480,0
20240327,171200,78974980,5480,5480,5480,5480,0
20240327,171100,78974980,5480,5480,5480,5480,0
20240327,171000,78974980,5480,5480,5480,5480,0
20240327,170900,78974980,5480,5480,5480,5480,0
20240327,170800,78974980,5480,5480,5480,5480,0
20240327,170700,78974980,5480,5480,5480,5480,0
20240327,170600,78974980,5480,5480,5480,5480,0
20240327,170500,78974980,5480,5480,5480,5480,0
20240327,170400,78974980,5480,5480,5480,5480,297
20240327,170300,78974980,5480,5480,5480,5480,0
20240327,170200,78974980,5480,5480,5480,5480,0
20240327,170100,78974980,5480,5480,5480,5480,0
20240327,170000,78974980,5480,5480,5480,5480,0
20240327,165900,78974980,5480,5480,5480,5480,0
20240327,165800,78974980,5480,5480,5480,5480,0
20240327,165700,78974980,5480,5480,5480,5480,0
20240327,165600,78974980,5480,5480,5480,5480,0
20240327,165500,78974980,5480,5480,5480,5480,0
20240327,165400,78974980,5480,5480,5480,5480,0
20240327,165300,78974980,5480,5480,5480,5480,0
20240327,165200,78974980,5480,5480,5480,5480,0
20240327,165100,78974980,5480,5480,5480,5480,0
20240327,165000,78974980,5480,5480,5480,5480,0
20240327,164900,78974980,5480,5480,5480,5480,0
20240327,164800,78974980,5480,5480,5480,5480,0
20240327,164700,78974980,5480,5480,5480,5480,0
20240327,164600,78974980,5480,5480,5480,5480,0
20240327,164500,78974980,5480,5480,5480,5480,0
20240327,164400,78974980,5480,5480,5480,5480,0
20240327,164300,78974980,5480,5480,5480,5480,0
20240327,164200,78974980,5480,5480,5480,5480,0
20240327,164100,78974980,5480,5480,5480,5480,0
20240327,164000,78974980,5480,5480,5480,5480,0
20240327,163900,78974980,5480,5480,5480,5480,0
20240327,163800,78974980,5480,5480,5480,5480,0
20240327,163700,78974980,5480,5480,5480,5480,0
20240327,163600,78974980,5480,5480,5480,5480,0
20240327,163500,78974980,5480,5480,5480,5480,0
20240327,163400,78974980,5480,5480,5480,5480,297
20240327,163300,78974980,5480,5480,5480,5480,0
20240327,163200,78974980,5480,5480,5480,5480,0
20240327,163100,78974980,5480,5480,5480,5480,0
20240327,163000,78974980,5480,5480,5480,5480,0
20240327,162900,78974980,5480,5480,5480,5480,0
20240327,162800,78974980,5480,5480,5480,5480,0
20240327,162700,78974980,5480,5480,5480,5480,0
20240327,162600,78974980,5480,5480,5480,5480,0
20240327,162500,78974980,5480,5480,5480,5480,0
20240327,162400,78974980,5480,5480,5480,5480,0
20240327,162300,78974980,5480,5480,5480,5480,0
20240327,162200,78974980,5480,5480,5480,5480,0
20240327,162100,78974980,5480,5480,5480,5480,0
20240327,162000,78974980,5480,5480,5480,5480,0
20240327,161900,78974980,5480,5480,5480,5480,0
20240327,161800,78974980,5480,5480,5480,5480,0
20240327,161700,78974980,5480,5480,5480,5480,0
20240327,161600,78974980,5480,5480,5480,5480,0
20240327,161500,78974980,5480,5480,5480,5480,0
20240327,161400,78974980,5480,5480,5480,5480,0
20240327,161300,78974980,5480,5480,5480,5480,0
20240327,161200,78974980,5480,5480,5480,5480,0
20240327,161100,78974980,5480,5480,5480,5480,0
20240327,161000,78974980,5480,5480,5480,5480,0
20240327,160900,78974980,5480,5480,5480,5480,0
20240327,160800,78974980,5480,5480,5480,5480,0
20240327,160700,78974980,5480,5480,5480,5480,0
20240327,160600,78974980,5480,5480,5480,5480,0
20240327,160500,78974980,5480,5480,5480,5480,0
20240327,160400,78974980,5480,5480,5480,5480,297
20240327,160300,78974980,5480,5480,5480,5480,0
20240327,160200,78974980,5480,5480,5480,5480,0
20240327,160100,78974980,5480,5480,5480,5480,0
20240327,160000,78974980,5480,5480,5480,5480,0
20240327,155900,78974980,5480,5480,5480,5480,0
20240327,155800,78974980,5480,5480,5480,5480,0
20240327,155700,78974980,5480,5480,5480,5480,0
20240327,155600,78974980,5480,5480,5480,5480,0
20240327,155500,78974980,5480,5480,5480,5480,0
20240327,155400,78974980,5480,5480,5480,5480,0
20240327,155300,78974980,5480,5480,5480,5480,0
20240327,155200,78974980,5480,5480,5480,5480,0
20240327,155100,78974980,5480,5480,5480,5480,0
20240327,155000,78974980,5480,5480,5480,5480,0
20240327,154900,78974980,5480,5480,5480,5480,0
20240327,154800,78974980,5480,5480,5480,5480,0
20240327,154700,78974980,5480,5480,5480,5480,0
20240327,154600,78974980,5480,5480,5480,5480,0
20240327,154500,78974980,5480,5480,5480,5480,0
20240327,154400,78974980,5480,5480,5480,5480,0
20240327,154300,78974980,5480,5480,5480,5480,0
20240327,154200,78974980,5480,5480,5480,5480,0
20240327,154100,78974980,5480,5480,5480,5480,0
20240327,154000,78974980,5480,5480,5480,5480,0
20240327,153900,78974980,5480,5480,5480,5480,0
20240327,153800,78974980,5480,5480,5480,5480,0
20240327,153700,78974980,5480,5480,5480,5480,0
20240327,153600,78974980,5480,5480,5480,5480,0
20240327,153500,78974980,5480,5480,5480,5480,0
20240327,153400,78974980,5480,5480,5480,5480,297
20240327,153300,78974980,5480,5480,5480,5480,0
20240327,153200,78974980,5480,5480,5480,5480,0
20240327,153100,78974980,5480,5480,5480,5480,0
20240327,153000,78974980,5480,5480,5480,5480,297
20240327,152900,77347420,5480,5480,5480,5480,0
20240327,152800,77347420,5480,5480,5480,5480,0
20240327,152700,77347420,5480,5480,5480,5480,0
20240327,152600,77347420,5480,5480,5480,5480,0
20240327,152500,77347420,5480,5480,5480,5480,0
20240327,152400,77347420,5480,5480,5480,5480,0
20240327,152300,77347420,5480,5480,5480,5480,0
20240327,152200,77347420,5480,5480,5480,5480,0
20240327,152100,77347420,5480,5480,5480,5480,0
20240327,152000,77347420,5480,5480,5480,5480,0
20240327,151900,77347420,5480,5480,5480,5480,27
20240327,151800,77199460,5480,5480,5480,5480,1
20240327,151700,77193980,5490,5490,5490,5490,0
20240327,151600,77193980,5490,5490,5490,5490,12
20240327,151500,77128100,5480,5480,5480,5480,0
20240327,151400,77128100,5480,5480,5480,5480,51
20240327,151300,76848620,5480,5480,5480,5480,0
20240327,151200,76848620,5480,5480,5480,5480,26
20240327,151100,76706140,5490,5490,5490,5490,0
20240327,151000,76706140,5490,5490,5490,5490,0
20240327,150900,76706140,5490,5490,5490,5490,0
20240327,150800,76706140,5490,5490,5490,5490,43
20240327,150700,76470070,5480,5480,5480,5480,1
20240327,150600,76464590,5460,5460,5460,5460,0
20240327,150500,76464590,5460,5460,5460,5460,0
20240327,150400,76464590,5460,5460,5460,5460,0
20240327,150300,76464590,5460,5460,5460,5460,0
20240327,150200,76464590,5460,5460,5460,5460,0
20240327,150100,76464590,5460,5460,5460,5460,0
20240327,150000,76464590,5460,5460,5460,5460,0
20240327,145900,76464590,5460,5470,5470,5460,1000
20240327,145800,71004580,5460,5460,5460,5460,0
20240327,145700,71004580,5460,5460,5460,5460,0
20240327,145600,71004580,5460,5460,5460,5460,0
20240327,145500,71004580,5460,5460,5460,5460,0
20240327,145400,71004580,5460,5480,5480,5460,200
20240327,145300,69910370,5500,5500,5500,5500,0
20240327,145200,69910370,5500,5500,5500,5500,0
20240327,145100,69910370,5500,5500,5500,5500,0
20240327,145000,69910370,5500,5500,5500,5500,0
20240327,144900,69910370,5500,5500,5500,5500,0
20240327,144800,69910370,5500,5500,5500,5500,0
20240327,144700,69910370,5500,5500,5500,5500,0
20240327,144600,69910370,5500,5500,5500,5500,0
20240327,144500,69910370,5500,5500,5500,5500,0
20240327,144400,69910370,5500,5500,5500,5500,0
20240327,144300,69910370,5500,5500,5500,5500,0
20240327,144200,69910370,5500,5500,5500,5500,0
20240327,144100,69910370,5500,5500,5500,5500,0
20240327,144000,69910370,5500,5500,5500,5500,0
20240327,143900,69910370,5500,5500,5500,5500,0
20240327,143800,69910370,5500,5500,5500,5500,0
20240327,143700,69910370,5500,5500,5500,5500,0
20240327,143600,69910370,5500,5500,5500,5500,0
20240327,143500,69910370,5500,5500,5500,5500,15
20240327,143400,69827870,5500,5500,5500,5500,0
20240327,143300,69827870,5500,5500,5500,5500,0
20240327,143200,69827870,5500,5500,5500,5500,0
20240327,143100,69827870,5500,5500,5500,5500,27
20240327,143000,69679370,5500,5500,5500,5500,0
20240327,142900,69679370,5500,5500,5500,5500,0
20240327,142800,69679370,5500,5500,5500,5500,0
20240327,142700,69679370,5500,5500,5500,5500,0
20240327,142600,69679370,5500,5500,5500,5500,0
20240327,142500,69679370,5500,5500,5500,5500,0
20240327,142400,69679370,5500,5500,5500,5500,0
20240327,142300,69679370,5500,5500,5500,5500,0
20240327,142200,69679370,5500,5500,5500,5500,0
20240327,142100,69679370,5500,5500,5500,5500,0
20240327,142000,69679370,5500,5500,5500,5500,1
20240327,141900,69673870,5490,5490,5490,5490,1
20240327,141800,69668380,5500,5500,5500,5500,0
20240327,141700,69668380,5500,5500,5500,5500,0
20240327,141600,69668380,5500,5500,5500,5500,0
20240327,141500,69668380,5500,5500,5500,5500,0
20240327,141400,69668380,5500,5500,5500,5500,0
20240327,141300,69668380,5500,5500,5500,5500,0
20240327,141200,69668380,5500,5490,5500,5470,946
20240327,141100,64489080,5500,5500,5500,5500,0
20240327,141000,64489080,5500,5500,5500,5500,0
20240327,140900,64489080,5500,5500,5500,5500,0
20240327,140800,64489080,5500,5500,5500,5500,0
20240327,140700,64489080,5500,5500,5500,5500,0
20240327,140600,64489080,5500,5500,5500,5500,0
20240327,140500,64489080,5500,5500,5500,5500,0
20240327,140400,64489080,5500,5500,5500,5500,0
20240327,140300,64489080,5500,5500,5500,5500,0
20240327,140200,64489080,5500,5500,5500,5500,0
20240327,140100,64489080,5500,5500,5500,5500,15
20240327,140000,64406580,5500,5500,5500,5500,0
20240327,135900,64406580,5500,5500,5500,5500,0
20240327,135800,64406580,5500,5500,5500,5500,0
20240327,135700,64406580,5500,5500,5500,5500,0
20240327,135600,64406580,5500,5500,5500,5500,0
20240327,135500,64406580,5500,5500,5500,5500,0
20240327,135400,64406580,5500,5500,5500,5500,0
20240327,135300,64406580,5500,5500,5500,5500,0
20240327,135200,64406580,5500,5500,5500,5500,0
20240327,135100,64406580,5500,5500,5500,5500,0
20240327,135000,64406580,5500,5500,5500,5500,0
20240327,134900,64406580,5500,5500,5500,5500,0
20240327,134800,64406580,5500,5500,5500,5500,0
20240327,134700,64406580,5500,5500,5500,5500,0
20240327,134600,64406580,5500,5500,5500,5500,0
20240327,134500,64406580,5500,5500,5500,5500,0
20240327,134400,64406580,5500,5500,5500,5500,0
20240327,134300,64406580,5500,5500,5500,5500,45
20240327,134200,64159080,5500,5500,5500,5500,0
20240327,134100,64159080,5500,5500,5500,5500,0
20240327,134000,64159080,5500,5500,5500,5500,0
20240327,133900,64159080,5500,5500,5500,5500,0
20240327,133800,64159080,5500,5500,5500,5500,0
20240327,133700,64159080,5500,5500,5500,5500,0
20240327,133600,64159080,5500,5500,5500,5500,0
20240327,133500,64159080,5500,5500,5500,5500,0
20240327,133400,64159080,5500,5500,5500,5500,0
20240327,133300,64159080,5500,5500,5500,5500,0
20240327,133200,64159080,5500,5500,5500,5500,0
20240327,133100,64159080,5500,5500,5500,5500,0
20240327,133000,64159080,5500,5500,5500,5500,25
20240327,132900,64021580,5510,5510,5510,5510,15
20240327,132800,63938930,5500,5500,5500,5500,0
20240327,132700,63938930,5500,5500,5500,5500,0
20240327,132600,63938930,5500,5500,5500,5500,0
20240327,132500,63938930,5500,5500,5500,5500,55
20240327,132400,63636430,5500,5490,5500,5490,125
20240327,132300,62949180,5480,5480,5480,5480,0
20240327,132200,62949180,5480,5480,5480,5480,300
20240327,132100,61305180,5490,5490,5490,5490,0
20240327,132000,61305180,5490,5490,5490,5490,0
20240327,131900,61305180,5490,5490,5490,5490,0
20240327,131800,61305180,5490,5490,5490,5490,0
20240327,131700,61305180,5490,5490,5490,5490,0
20240327,131600,61305180,5490,5490,5490,5490,0
20240327,131500,61305180,5490,5490,5490,5490,0
20240327,131400,61305180,5490,5490,5490,5490,0
20240327,131300,61305180,5490,5490,5490,5490,141
20240327,131200,60531090,5490,5490,5490,5490,18
20240327,131100,60432270,5490,5490,5490,5490,46
20240327,131000,60179730,5490,5490,5490,5490,0
20240327,130900,60179730,5490,5490,5490,5490,0
20240327,130800,60179730,5490,5490,5490,5490,0
20240327,130700,60179730,5490,5490,5490,5490,0
20240327,130600,60179730,5490,5490,5490,5490,0
20240327,130500,60179730,5490,5490,5490,5490,0
20240327,130400,60179730,5490,5490,5490,5490,0
20240327,130300,60179730,5490,5490,5490,5490,0
20240327,130200,60179730,5490,5490,5490,5490,0
20240327,130100,60179730,5490,5490,5490,5490,0
20240327,130000,60179730,5490,5490,5490,5490,100
20240327,125900,59630730,5490,5490,5490,5490,0
20240327,125800,59630730,5490,5490,5490,5490,0
20240327,125700,59630730,5490,5490,5490,5490,0
20240327,125600,59630730,5490,5490,5490,5490,0
20240327,125500,59630730,5490,5500,5500,5490,23
20240327,125400,59504280,5500,5500,5500,5500,48
20240327,125300,59240280,5520,5520,5520,5520,0
20240327,125200,59240280,5520,5520,5520,5520,0
20240327,125100,59240280,5520,5520,5520,5520,0
20240327,125000,59240280,5520,5520,5520,5520,0
20240327,124900,59240280,5520,5520,5520,5520,0
20240327,124800,59240280,5520,5520,5520,5520,0
20240327,124700,59240280,5520,5520,5520,5520,0
20240327,124600,59240280,5520,5520,5520,5520,0
20240327,124500,59240280,5520,5520,5520,5520,1
20240327,124400,59234760,5500,5500,5500,5500,0
20240327,124300,59234760,5500,5500,5500,5500,0
20240327,124200,59234760,5500,5500,5500,5500,0
20240327,124100,59234760,5500,5500,5500,5500,0
20240327,124000,59234760,5500,5500,5500,5500,0
20240327,123900,59234760,5500,5500,5500,5500,0
20240327,123800,59234760,5500,5500,5500,5500,20
20240327,123700,59124760,5530,5530,5530,5530,0
20240327,123600,59124760,5530,5530,5530,5530,0
20240327,123500,59124760,5530,5530,5530,5530,0
20240327,123400,59124760,5530,5530,5530,5530,0
20240327,123300,59124760,5530,5530,5530,5530,0
20240327,123200,59124760,5530,5530,5530,5530,0
20240327,123100,59124760,5530,5530,5530,5530,0
20240327,123000,59124760,5530,5530,5530,5530,0
20240327,122900,59124760,5530,5530,5530,5530,0
20240327,122800,59124760,5530,5530,5530,5530,0
20240327,122700,59124760,5530,5530,5530,5530,0
20240327,122600,59124760,5530,5530,5530,5530,0
20240327,122500,59124760,5530,5530,5530,5530,0
20240327,122400,59124760,5530,5530,5530,5530,0
20240327,122300,59124760,5530,5530,5530,5530,0
20240327,122200,59124760,5530,5530,5530,5530,0
20240327,122100,59124760,5530,5530,5530,5530,0
20240327,122000,59124760,5530,5530,5530,5530,0
20240327,121900,59124760,5530,5530,5530,5530,0
20240327,121800,59124760,5530,5530,5530,5530,0
20240327,121700,59124760,5530,5530,5530,5530,0
20240327,121600,59124760,5530,5530,5530,5530,0
20240327,121500,59124760,5530,5530,5530,5530,0
20240327,121400,59124760,5530,5530,5530,5530,0
20240327,121300,59124760,5530,5530,5530,5530,0
20240327,121200,59124760,5530,5530,5530,5530,0
20240327,121100,59124760,5530,5530,5530,5530,0
20240327,121000,59124760,5530,5530,5530,5530,0
20240327,120900,59124760,5530,5530,5530,5530,0
20240327,120800,59124760,5530,5530,5530,5530,0
20240327,120700,59124760,5530,5530,5530,5530,0
20240327,120600,59124760,5530,5530,5530,5530,0
20240327,120500,59124760,5530,5530,5530,5530,0
20240327,120400,59124760,5530,5530,5530,5530,0
20240327,120300,59124760,5530,5530,5530,5530,0
20240327,120200,59124760,5530,5530,5530,5530,0
20240327,120100,59124760,5530,5530,5530,5530,0
20240327,120000,59124760,5530,5530,5530,5530,0
20240327,115900,59124760,5530,5530,5530,5530,0
20240327,115800,59124760,5530,5530,5530,5530,0
20240327,115700,59124760,5530,5530,5530,5530,0
20240327,115600,59124760,5530,5530,5530,5530,0
20240327,115500,59124760,5530,5530,5530,5530,0
20240327,115400,59124760,5530,5530,5530,5530,0
20240327,115300,59124760,5530,5530,5530,5530,0
20240327,115200,59124760,5530,5530,5530,5530,4
20240327,115100,59102640,5530,5530,5530,5530,0
20240327,115000,59102640,5530,5530,5530,5530,32
20240327,114900,58925680,5530,5530,5530,5530,0
20240327,114800,58925680,5530,5530,5530,5530,0
20240327,114700,58925680,5530,5530,5530,5530,1
20240327,114600,58920150,5530,5530,5530,5530,0
20240327,114500,58920150,5530,5530,5530,5530,0
20240327,114400,58920150,5530,5530,5530,5530,0
20240327,114300,58920150,5530,5530,5530,5530,0
20240327,114200,58920150,5530,5530,5530,5530,4
20240327,114100,58898030,5540,5540,5540,5540,0
20240327,114000,58898030,5540,5540,5540,5540,0
20240327,113900,58898030,5540,5540,5540,5540,0
20240327,113800,58898030,5540,5540,5540,5540,0
20240327,113700,58898030,5540,5540,5540,5540,0
20240327,113600,58898030,5540,5500,5540,5500,106
20240327,113500,58312870,5480,5480,5480,5480,0
20240327,113400,58312870,5480,5480,5480,5480,316
20240327,113300,56581190,5480,5480,5480,5480,0
20240327,113200,56581190,5480,5480,5480,5480,0
20240327,113100,56581190,5480,5480,5480,5480,0
20240327,113000,56581190,5480,5480,5480,5480,0
20240327,112900,56581190,5480,5480,5480,5480,0
20240327,112800,56581190,5480,5480,5480,5480,0
20240327,112700,56581190,5480,5480,5480,5480,0
20240327,112600,56581190,5480,5480,5480,5480,0
20240327,112500,56581190,5480,5490,5490,5480,88
20240327,112400,56098850,5480,5480,5480,5480,0
20240327,112300,56098850,5480,5480,5480,5480,0
20240327,112200,56098850,5480,5480,5480,5480,0
20240327,112100,56098850,5480,5480,5480,5480,1
20240327,112000,56093370,5480,5480,5480,5480,0
20240327,111900,56093370,5480,5480,5480,5480,20
20240327,111800,55983770,5480,5480,5480,5480,0
20240327,111700,55983770,5480,5480,5480,5480,0
20240327,111600,55983770,5480,5480,5480,5480,0
20240327,111500,55983770,5480,5480,5480,5480,0
20240327,111400,55983770,5480,5480,5480,5480,0
20240327,111300,55983770,5480,5480,5480,5480,830
20240327,111200,51435370,5480,5480,5480,5480,0
20240327,111100,51435370,5480,5490,5490,5480,167
20240327,111000,50520190,5490,5490,5490,5490,134
20240327,110900,49784530,5500,5500,5500,5500,0
20240327,110800,49784530,5500,5500,5500,5490,240
20240327,110700,48465580,5490,5490,5490,5490,0
20240327,110600,48465580,5490,5520,5520,5490,200
20240327,110500,47365670,5520,5520,5520,5520,0
20240327,110400,47365670,5520,5520,5520,5520,0
20240327,110300,47365670,5520,5520,5520,5520,0
20240327,110200,47365670,5520,5520,5520,5520,0
20240327,110100,47365670,5520,5520,5520,5520,50
20240327,110000,47089670,5520,5520,5520,5520,25
20240327,105900,46951670,5520,5520,5520,5520,50
20240327,105800,46675670,5550,5550,5550,5550,0
20240327,105700,46675670,5550,5550,5550,5550,0
20240327,105600,46675670,5550,5550,5550,5550,0
20240327,105500,46675670,5550,5550,5550,5550,0
20240327,105400,46675670,5550,5550,5550,5550,0
20240327,105300,46675670,5550,5550,5550,5550,0
20240327,105200,46675670,5550,5550,5550,5550,0
20240327,105100,46675670,5550,5550,5550,5550,0
20240327,105000,46675670,5550,5550,5550,5550,3510
20240327,104900,27195170,5550,5550,5550,5550,0
20240327,104800,27195170,5550,5550,5550,5550,0
20240327,104700,27195170,5550,5550,5550,5550,0
20240327,104600,27195170,5550,5550,5550,5550,50
20240327,104500,26917670,5550,5550,5550,5550,0
20240327,104400,26917670,5550,5550,5550,5550,0
20240327,104300,26917670,5550,5550,5550,5550,0
20240327,104200,26917670,5550,5550,5550,5550,0
20240327,104100,26917670,5550,5550,5550,5550,0
20240327,104000,26917670,5550,5550,5550,5550,0
20240327,103900,26917670,5550,5550,5550,5550,0
20240327,103800,26917670,5550,5550,5550,5550,0
20240327,103700,26917670,5550,5550,5550,5550,0
20240327,103600,26917670,5550,5550,5550,5550,92
20240327,103500,26407070,5550,5550,5550,5550,0
20240327,103400,26407070,5550,5550,5550,5550,2
20240327,103300,26395970,5550,5560,5560,5550,11
20240327,103200,26334820,5560,5560,5560,5560,25
20240327,103100,26195820,5550,5550,5550,5550,204
20240327,103000,25063620,5550,5550,5550,5550,200
20240327,102900,23953620,5550,5550,5550,5550,508
20240327,102800,21134220,5550,5540,5560,5540,836
20240327,102700,16490740,5500,5500,5500,5500,0
20240327,102600,16490740,5500,5500,5500,5500,0
20240327,102500,16490740,5500,5500,5500,5500,0
20240327,102400,16490740,5500,5500,5500,5500,0
20240327,102300,16490740,5500,5500,5500,5500,0
20240327,102200,16490740,5500,5500,5500,5500,0
20240327,102100,16490740,5500,5500,5500,5500,0
20240327,102000,16490740,5500,5500,5500,5500,0
20240327,101900,16490740,5500,5500,5500,5500,0
20240327,101800,16490740,5500,5500,5500,5500,0
20240327,101700,16490740,5500,5500,5500,5500,0
20240327,101600,16490740,5500,5500,5500,5500,0
20240327,101500,16490740,5500,5500,5500,5500,0
20240327,101400,16490740,5500,5500,5500,5500,0
20240327,101300,16490740,5500,5500,5500,5500,0
20240327,101200,16490740,5500,5500,5500,5500,0
20240327,101100,16490740,5500,5500,5500,5500,0
20240327,101000,16490740,5500,5500,5500,5500,75
20240327,100900,16078240,5500,5500,5500,5500,3
20240327,100800,16061740,5510,5510,5510,5510,0
20240327,100700,16061740,5510,5510,5510,5510,2
20240327,100600,16050720,5510,5550,5550,5510,131
20240327,100500,15327710,5550,5550,5550,5550,150
20240327,100400,14495210,5510,5510,5510,5510,11
20240327,100300,14434600,5550,5550,5550,5550,0
20240327,100200,14434600,5550,5550,5550,5550,0
20240327,100100,14434600,5550,5550,5550,5550,0
20240327,100000,14434600,5550,5550,5550,5550,0
20240327,095900,14434600,5550,5550,5550,5550,1
20240327,095800,14429050,5560,5520,5560,5520,683
20240327,095700,10636070,5520,5510,5520,5510,12
20240327,095600,10569940,5510,5510,5510,5510,4
20240327,095500,10547900,5500,5500,5500,5500,0
20240327,095400,10547900,5500,5500,5500,5500,0
20240327,095300,10547900,5500,5500,5500,5500,0
20240327,095200,10547900,5500,5500,5500,5500,0
20240327,095100,10547900,5500,5500,5500,5500,0
20240327,095000,10547900,5500,5500,5500,5500,0
20240327,094900,10547900,5500,5500,5500,5500,0
20240327,094800,10547900,5500,5500,5500,5500,0
20240327,094700,10547900,5500,5500,5500,5500,35
20240327,094600,10355400,5490,5490,5490,5490,0
20240327,094500,10355400,5490,5490,5490,5490,30
20240327,094400,10190700,5500,5500,5500,5500,0
20240327,094300,10190700,5500,5500,5500,5500,1
20240327,094200,10185200,5470,5470,5470,5470,0
20240327,094100,10185200,5470,5470,5470,5470,0
20240327,094000,10185200,5470,5470,5470,5470,0
20240327,093900,10185200,5470,5470,5470,5470,0
20240327,093800,10185200,5470,5470,5470,5470,0
20240327,093700,10185200,5470,5470,5470,5470,0
20240327,093600,10185200,5470,5470,5470,5470,0
20240327,093500,10185200,5470,5470,5470,5470,0
20240327,093400,10185200,5470,5470,5470,5470,0
20240327,093300,10185200,5470,5470,5470,5470,0
20240327,093200,10185200,5470,5470,5470,5470,0
20240327,093100,10185200,5470,5470,5470,5470,0
20240327,093000,10185200,5470,5470,5470,5470,0
20240327,092900,10185200,5470,5470,5470,5470,0
20240327,092800,10185200,5470,5470,5470,5470,0
20240327,092700,10185200,5470,5470,5470,5470,0
20240327,092600,10185200,5470,5470,5470,5470,0
20240327,092500,10185200,5470,5480,5480,5470,142
20240327,092400,9407970,5490,5490,5490,5490,78
20240327,092300,8979750,5500,5490,5500,5490,22
20240327,092200,8858950,5490,5490,5490,5490,76
20240327,092100,8441710,5510,5510,5510,5510,0
20240327,092000,8441710,5510,5490,5510,5490,7
20240327,091900,8403210,5500,5500,5500,5500,0
20240327,091800,8403210,5500,5500,5500,5500,0
20240327,091700,8403210,5500,5500,5500,5500,1
20240327,091600,8397710,5470,5470,5470,5470,0
20240327,091500,8397710,5470,5470,5470,5470,0
20240327,091400,8397710,5470,5470,5470,5470,0
20240327,091300,8397710,5470,5470,5470,5470,0
20240327,091200,8397710,5470,5470,5470,5470,56
20240327,091100,8091390,5490,5490,5490,5490,0
20240327,091000,8091390,5490,5490,5490,5490,0
20240327,090900,8091390,5490,5490,5490,5490,34
20240327,090800,7904730,5470,5470,5470,5470,180
20240327,090700,6920130,5470,5470,5470,5470,200
20240327,090600,5826130,5450,5450,5450,5450,0
20240327,090500,5826130,5450,5450,5450,5450,0
20240327,090400,5826130,5450,5530,5530,5450,1000
20240327,090300,365640,5540,5540,5540,5540,0
20240327,090200,365640,5540,5540,5540,5540,0
20240327,090100,365640,5540,5540,5540,5540,0
20240327,090000,365640,5540,5540,5540,5540,66