stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193800,77162730,5520,5520,5520,5520,131
20240329,193700,77162730,5520,5520,5520,5520,0
20240329,193600,77162730,5520,5520,5520,5520,0
20240329,193500,77162730,5520,5520,5520,5520,0
20240329,193400,77162730,5520,5520,5520,5520,0
20240329,193300,77162730,5520,5520,5520,5520,0
20240329,193200,77162730,5520,5520,5520,5520,0
20240329,193100,77162730,5520,5520,5520,5520,0
20240329,193000,77162730,5520,5520,5520,5520,0
20240329,192900,77162730,5520,5520,5520,5520,0
20240329,192800,77162730,5520,5520,5520,5520,0
20240329,192700,77162730,5520,5520,5520,5520,0
20240329,192600,77162730,5520,5520,5520,5520,0
20240329,192500,77162730,5520,5520,5520,5520,0
20240329,192400,77162730,5520,5520,5520,5520,0
20240329,192300,77162730,5520,5520,5520,5520,0
20240329,192200,77162730,5520,5520,5520,5520,0
20240329,192100,77162730,5520,5520,5520,5520,0
20240329,192000,77162730,5520,5520,5520,5520,0
20240329,191900,77162730,5520,5520,5520,5520,0
20240329,191800,77162730,5520,5520,5520,5520,0
20240329,191700,77162730,5520,5520,5520,5520,0
20240329,191600,77162730,5520,5520,5520,5520,0
20240329,191500,77162730,5520,5520,5520,5520,0
20240329,191400,77162730,5520,5520,5520,5520,0
20240329,191300,77162730,5520,5520,5520,5520,0
20240329,191200,77162730,5520,5520,5520,5520,0
20240329,191100,77162730,5520,5520,5520,5520,0
20240329,191000,77162730,5520,5520,5520,5520,0
20240329,190900,77162730,5520,5520,5520,5520,0
20240329,190800,77162730,5520,5520,5520,5520,131
20240329,190700,77162730,5520,5520,5520,5520,0
20240329,190600,77162730,5520,5520,5520,5520,0
20240329,190500,77162730,5520,5520,5520,5520,0
20240329,190400,77162730,5520,5520,5520,5520,0
20240329,190300,77162730,5520,5520,5520,5520,0
20240329,190200,77162730,5520,5520,5520,5520,0
20240329,190100,77162730,5520,5520,5520,5520,0
20240329,190000,77162730,5520,5520,5520,5520,0
20240329,185900,77162730,5520,5520,5520,5520,0
20240329,185800,77162730,5520,5520,5520,5520,0
20240329,185700,77162730,5520,5520,5520,5520,0
20240329,185600,77162730,5520,5520,5520,5520,0
20240329,185500,77162730,5520,5520,5520,5520,0
20240329,185400,77162730,5520,5520,5520,5520,0
20240329,185300,77162730,5520,5520,5520,5520,0
20240329,185200,77162730,5520,5520,5520,5520,0
20240329,185100,77162730,5520,5520,5520,5520,0
20240329,185000,77162730,5520,5520,5520,5520,0
20240329,184900,77162730,5520,5520,5520,5520,0
20240329,184800,77162730,5520,5520,5520,5520,0
20240329,184700,77162730,5520,5520,5520,5520,0
20240329,184600,77162730,5520,5520,5520,5520,0
20240329,184500,77162730,5520,5520,5520,5520,0
20240329,184400,77162730,5520,5520,5520,5520,0
20240329,184300,77162730,5520,5520,5520,5520,0
20240329,184200,77162730,5520,5520,5520,5520,0
20240329,184100,77162730,5520,5520,5520,5520,0
20240329,184000,77162730,5520,5520,5520,5520,0
20240329,183900,77162730,5520,5520,5520,5520,0
20240329,183800,77162730,5520,5520,5520,5520,131
20240329,183700,77162730,5520,5520,5520,5520,0
20240329,183600,77162730,5520,5520,5520,5520,0
20240329,183500,77162730,5520,5520,5520,5520,0
20240329,183400,77162730,5520,5520,5520,5520,0
20240329,183300,77162730,5520,5520,5520,5520,0
20240329,183200,77162730,5520,5520,5520,5520,0
20240329,183100,77162730,5520,5520,5520,5520,0
20240329,183000,77162730,5520,5520,5520,5520,0
20240329,182900,77162730,5520,5520,5520,5520,0
20240329,182800,77162730,5520,5520,5520,5520,0
20240329,182700,77162730,5520,5520,5520,5520,0
20240329,182600,77162730,5520,5520,5520,5520,0
20240329,182500,77162730,5520,5520,5520,5520,0
20240329,182400,77162730,5520,5520,5520,5520,0
20240329,182300,77162730,5520,5520,5520,5520,0
20240329,182200,77162730,5520,5520,5520,5520,0
20240329,182100,77162730,5520,5520,5520,5520,0
20240329,182000,77162730,5520,5520,5520,5520,0
20240329,181900,77162730,5520,5520,5520,5520,0
20240329,181800,77162730,5520,5520,5520,5520,0
20240329,181700,77162730,5520,5520,5520,5520,0
20240329,181600,77162730,5520,5520,5520,5520,0
20240329,181500,77162730,5520,5520,5520,5520,0
20240329,181400,77162730,5520,5520,5520,5520,0
20240329,181300,77162730,5520,5520,5520,5520,0
20240329,181200,77162730,5520,5520,5520,5520,0
20240329,181100,77162730,5520,5520,5520,5520,0
20240329,181000,77162730,5520,5520,5520,5520,0
20240329,180900,77162730,5520,5520,5520,5520,0
20240329,180800,77162730,5520,5520,5520,5520,131
20240329,180700,77162730,5520,5520,5520,5520,0
20240329,180600,77162730,5520,5520,5520,5520,0
20240329,180500,77162730,5520,5520,5520,5520,0
20240329,180400,77162730,5520,5520,5520,5520,0
20240329,180300,77162730,5520,5520,5520,5520,0
20240329,180200,77162730,5520,5520,5520,5520,0
20240329,180100,77162730,5520,5520,5520,5520,0
20240329,180000,77162730,5520,5520,5520,5520,0
20240329,175900,77162730,5520,5520,5520,5520,0
20240329,175800,77162730,5520,5520,5520,5520,0
20240329,175700,77162730,5520,5520,5520,5520,0
20240329,175600,77162730,5520,5520,5520,5520,0
20240329,175500,77162730,5520,5520,5520,5520,0
20240329,175400,77162730,5520,5520,5520,5520,0
20240329,175300,77162730,5520,5520,5520,5520,0
20240329,175200,77162730,5520,5520,5520,5520,0
20240329,175100,77162730,5520,5520,5520,5520,0
20240329,175000,77162730,5520,5520,5520,5520,0
20240329,174900,77162730,5520,5520,5520,5520,0
20240329,174800,77162730,5520,5520,5520,5520,0
20240329,174700,77162730,5520,5520,5520,5520,0
20240329,174600,77162730,5520,5520,5520,5520,0
20240329,174500,77162730,5520,5520,5520,5520,0
20240329,174400,77162730,5520,5520,5520,5520,0
20240329,174300,77162730,5520,5520,5520,5520,0
20240329,174200,77162730,5520,5520,5520,5520,0
20240329,174100,77162730,5520,5520,5520,5520,0
20240329,174000,77162730,5520,5520,5520,5520,0
20240329,173900,77162730,5520,5520,5520,5520,0
20240329,173800,77162730,5520,5520,5520,5520,131
20240329,173700,77162730,5520,5520,5520,5520,0
20240329,173600,77162730,5520,5520,5520,5520,0
20240329,173500,77162730,5520,5520,5520,5520,0
20240329,173400,77162730,5520,5520,5520,5520,0
20240329,173300,77162730,5520,5520,5520,5520,0
20240329,173200,77162730,5520,5520,5520,5520,0
20240329,173100,77162730,5520,5520,5520,5520,0
20240329,173000,77162730,5520,5520,5520,5520,0
20240329,172900,77162730,5520,5520,5520,5520,0
20240329,172800,77162730,5520,5520,5520,5520,0
20240329,172700,77162730,5520,5520,5520,5520,0
20240329,172600,77162730,5520,5520,5520,5520,0
20240329,172500,77162730,5520,5520,5520,5520,0
20240329,172400,77162730,5520,5520,5520,5520,0
20240329,172300,77162730,5520,5520,5520,5520,0
20240329,172200,77162730,5520,5520,5520,5520,0
20240329,172100,77162730,5520,5520,5520,5520,0
20240329,172000,77162730,5520,5520,5520,5520,0
20240329,171900,77162730,5520,5520,5520,5520,0
20240329,171800,77162730,5520,5520,5520,5520,0
20240329,171700,77162730,5520,5520,5520,5520,0
20240329,171600,77162730,5520,5520,5520,5520,0
20240329,171500,77162730,5520,5520,5520,5520,0
20240329,171400,77162730,5520,5520,5520,5520,0
20240329,171300,77162730,5520,5520,5520,5520,0
20240329,171200,77162730,5520,5520,5520,5520,0
20240329,171100,77162730,5520,5520,5520,5520,0
20240329,171000,77162730,5520,5520,5520,5520,0
20240329,170900,77162730,5520,5520,5520,5520,0
20240329,170800,77162730,5520,5520,5520,5520,131
20240329,170700,77162730,5520,5520,5520,5520,0
20240329,170600,77162730,5520,5520,5520,5520,0
20240329,170500,77162730,5520,5520,5520,5520,0
20240329,170400,77162730,5520,5520,5520,5520,0
20240329,170300,77162730,5520,5520,5520,5520,0
20240329,170200,77162730,5520,5520,5520,5520,0
20240329,170100,77162730,5520,5520,5520,5520,0
20240329,170000,77162730,5520,5520,5520,5520,0
20240329,165900,77162730,5520,5520,5520,5520,0
20240329,165800,77162730,5520,5520,5520,5520,0
20240329,165700,77162730,5520,5520,5520,5520,0
20240329,165600,77162730,5520,5520,5520,5520,0
20240329,165500,77162730,5520,5520,5520,5520,0
20240329,165400,77162730,5520,5520,5520,5520,0
20240329,165300,77162730,5520,5520,5520,5520,0
20240329,165200,77162730,5520,5520,5520,5520,0
20240329,165100,77162730,5520,5520,5520,5520,0
20240329,165000,77162730,5520,5520,5520,5520,0
20240329,164900,77162730,5520,5520,5520,5520,0
20240329,164800,77162730,5520,5520,5520,5520,0
20240329,164700,77162730,5520,5520,5520,5520,0
20240329,164600,77162730,5520,5520,5520,5520,0
20240329,164500,77162730,5520,5520,5520,5520,0
20240329,164400,77162730,5520,5520,5520,5520,0
20240329,164300,77162730,5520,5520,5520,5520,0
20240329,164200,77162730,5520,5520,5520,5520,0
20240329,164100,77162730,5520,5520,5520,5520,0
20240329,164000,77162730,5520,5520,5520,5520,0
20240329,163900,77162730,5520,5520,5520,5520,0
20240329,163800,77162730,5520,5520,5520,5520,131
20240329,163700,77162730,5520,5520,5520,5520,0
20240329,163600,77162730,5520,5520,5520,5520,0
20240329,163500,77162730,5520,5520,5520,5520,0
20240329,163400,77162730,5520,5520,5520,5520,0
20240329,163300,77162730,5520,5520,5520,5520,0
20240329,163200,77162730,5520,5520,5520,5520,0
20240329,163100,77162730,5520,5520,5520,5520,0
20240329,163000,77162730,5520,5520,5520,5520,0
20240329,162900,77162730,5520,5520,5520,5520,0
20240329,162800,77162730,5520,5520,5520,5520,0
20240329,162700,77162730,5520,5520,5520,5520,0
20240329,162600,77162730,5520,5520,5520,5520,0
20240329,162500,77162730,5520,5520,5520,5520,0
20240329,162400,77162730,5520,5520,5520,5520,0
20240329,162300,77162730,5520,5520,5520,5520,0
20240329,162200,77162730,5520,5520,5520,5520,0
20240329,162100,77162730,5520,5520,5520,5520,0
20240329,162000,77162730,5520,5520,5520,5520,0
20240329,161900,77162730,5520,5520,5520,5520,0
20240329,161800,77162730,5520,5520,5520,5520,0
20240329,161700,77162730,5520,5520,5520,5520,0
20240329,161600,77162730,5520,5520,5520,5520,0
20240329,161500,77162730,5520,5520,5520,5520,0
20240329,161400,77162730,5520,5520,5520,5520,0
20240329,161300,77162730,5520,5520,5520,5520,0
20240329,161200,77162730,5520,5520,5520,5520,0
20240329,161100,77162730,5520,5520,5520,5520,0
20240329,161000,77162730,5520,5520,5520,5520,0
20240329,160900,77162730,5520,5520,5520,5520,0
20240329,160800,77162730,5520,5520,5520,5520,131
20240329,160700,77162730,5520,5520,5520,5520,0
20240329,160600,77162730,5520,5520,5520,5520,0
20240329,160500,77162730,5520,5520,5520,5520,0
20240329,160400,77162730,5520,5520,5520,5520,0
20240329,160300,77162730,5520,5520,5520,5520,0
20240329,160200,77162730,5520,5520,5520,5520,0
20240329,160100,77162730,5520,5520,5520,5520,0
20240329,160000,77162730,5520,5520,5520,5520,0
20240329,155900,77162730,5520,5520,5520,5520,0
20240329,155800,77162730,5520,5520,5520,5520,0
20240329,155700,77162730,5520,5520,5520,5520,0
20240329,155600,77162730,5520,5520,5520,5520,0
20240329,155500,77162730,5520,5520,5520,5520,0
20240329,155400,77162730,5520,5520,5520,5520,0
20240329,155300,77162730,5520,5520,5520,5520,0
20240329,155200,77162730,5520,5520,5520,5520,0
20240329,155100,77162730,5520,5520,5520,5520,0
20240329,155000,77162730,5520,5520,5520,5520,0
20240329,154900,77162730,5520,5520,5520,5520,0
20240329,154800,77162730,5520,5520,5520,5520,0
20240329,154700,77162730,5520,5520,5520,5520,0
20240329,154600,77162730,5520,5520,5520,5520,0
20240329,154500,77162730,5520,5520,5520,5520,0
20240329,154400,77162730,5520,5520,5520,5520,0
20240329,154300,77162730,5520,5520,5520,5520,0
20240329,154200,77162730,5520,5520,5520,5520,0
20240329,154100,77162730,5520,5520,5520,5520,0
20240329,154000,77162730,5520,5520,5520,5520,0
20240329,153900,77162730,5520,5520,5520,5520,0
20240329,153800,77162730,5520,5520,5520,5520,131
20240329,153700,77162730,5520,5520,5520,5520,0
20240329,153600,77162730,5520,5520,5520,5520,0
20240329,153500,77162730,5520,5520,5520,5520,0
20240329,153400,77162730,5520,5520,5520,5520,0
20240329,153300,77162730,5520,5520,5520,5520,0
20240329,153200,77162730,5520,5520,5520,5520,0
20240329,153100,77162730,5520,5520,5520,5520,0
20240329,153000,77162730,5520,5520,5520,5520,131
20240329,152900,76439610,5520,5520,5520,5520,0
20240329,152800,76439610,5520,5520,5520,5520,0
20240329,152700,76439610,5520,5520,5520,5520,0
20240329,152600,76439610,5520,5520,5520,5520,0
20240329,152500,76439610,5520,5520,5520,5520,0
20240329,152400,76439610,5520,5520,5520,5520,0
20240329,152300,76439610,5520,5520,5520,5520,0
20240329,152200,76439610,5520,5520,5520,5520,0
20240329,152100,76439610,5520,5520,5520,5520,0
20240329,152000,76439610,5520,5520,5520,5520,0
20240329,151900,76439610,5520,5520,5520,5520,0
20240329,151800,76439610,5520,5520,5520,5520,0
20240329,151700,76439610,5520,5520,5520,5520,0
20240329,151600,76439610,5520,5520,5520,5520,27
20240329,151500,76290570,5500,5500,5500,5500,5
20240329,151400,76263070,5500,5500,5500,5500,10
20240329,151300,76208070,5510,5510,5510,5510,8
20240329,151200,76163990,5510,5510,5510,5510,0
20240329,151100,76163990,5510,5510,5510,5510,0
20240329,151000,76163990,5510,5510,5510,5510,31
20240329,150900,75993180,5520,5520,5520,5520,0
20240329,150800,75993180,5520,5520,5520,5520,0
20240329,150700,75993180,5520,5510,5520,5510,112
20240329,150600,75375210,5510,5510,5510,5510,0
20240329,150500,75375210,5510,5510,5510,5510,0
20240329,150400,75375210,5510,5510,5510,5510,0
20240329,150300,75375210,5510,5510,5510,5510,0
20240329,150200,75375210,5510,5510,5510,5510,0
20240329,150100,75375210,5510,5510,5510,5510,9
20240329,150000,75325620,5510,5510,5510,5510,9
20240329,145900,75276030,5510,5510,5510,5510,0
20240329,145800,75276030,5510,5510,5510,5510,15
20240329,145700,75193380,5500,5500,5500,5500,0
20240329,145600,75193380,5500,5500,5500,5500,0
20240329,145500,75193380,5500,5500,5500,5500,0
20240329,145400,75193380,5500,5500,5500,5500,0
20240329,145300,75193380,5500,5500,5500,5500,0
20240329,145200,75193380,5500,5510,5510,5500,158
20240329,145100,74323980,5520,5520,5520,5520,0
20240329,145000,74323980,5520,5520,5520,5520,0
20240329,144900,74323980,5520,5520,5520,5520,0
20240329,144800,74323980,5520,5520,5520,5520,10
20240329,144700,74268780,5510,5510,5510,5510,0
20240329,144600,74268780,5510,5510,5510,5510,0
20240329,144500,74268780,5510,5510,5510,5510,0
20240329,144400,74268780,5510,5510,5510,5510,0
20240329,144300,74268780,5510,5510,5510,5510,0
20240329,144200,74268780,5510,5510,5510,5510,0
20240329,144100,74268780,5510,5510,5510,5510,58
20240329,144000,73949200,5520,5520,5520,5520,27
20240329,143900,73800160,5520,5520,5520,5520,0
20240329,143800,73800160,5520,5520,5520,5520,0
20240329,143700,73800160,5520,5520,5520,5520,0
20240329,143600,73800160,5520,5520,5520,5520,0
20240329,143500,73800160,5520,5520,5520,5520,0
20240329,143400,73800160,5520,5520,5520,5520,0
20240329,143300,73800160,5520,5520,5520,5520,0
20240329,143200,73800160,5520,5520,5520,5520,0
20240329,143100,73800160,5520,5520,5520,5520,1
20240329,143000,73794640,5520,5520,5520,5520,0
20240329,142900,73794640,5520,5520,5520,5520,0
20240329,142800,73794640,5520,5520,5520,5520,15
20240329,142700,73711840,5510,5510,5510,5510,0
20240329,142600,73711840,5510,5510,5510,5510,0
20240329,142500,73711840,5510,5510,5510,5510,0
20240329,142400,73711840,5510,5510,5510,5510,0
20240329,142300,73711840,5510,5510,5510,5510,0
20240329,142200,73711840,5510,5510,5510,5510,0
20240329,142100,73711840,5510,5510,5510,5510,0
20240329,142000,73711840,5510,5510,5510,5510,0
20240329,141900,73711840,5510,5510,5510,5510,0
20240329,141800,73711840,5510,5510,5510,5510,0
20240329,141700,73711840,5510,5510,5510,5510,0
20240329,141600,73711840,5510,5510,5510,5510,0
20240329,141500,73711840,5510,5510,5510,5510,0
20240329,141400,73711840,5510,5510,5510,5510,0
20240329,141300,73711840,5510,5510,5510,5510,0
20240329,141200,73711840,5510,5510,5510,5510,0
20240329,141100,73711840,5510,5510,5510,5510,0
20240329,141000,73711840,5510,5510,5510,5510,1
20240329,140900,73706330,5510,5510,5510,5510,0
20240329,140800,73706330,5510,5510,5510,5510,0
20240329,140700,73706330,5510,5510,5510,5510,0
20240329,140600,73706330,5510,5510,5510,5510,0
20240329,140500,73706330,5510,5510,5510,5510,0
20240329,140400,73706330,5510,5510,5510,5510,0
20240329,140300,73706330,5510,5510,5510,5510,0
20240329,140200,73706330,5510,5510,5510,5510,0
20240329,140100,73706330,5510,5510,5510,5510,0
20240329,140000,73706330,5510,5510,5510,5510,0
20240329,135900,73706330,5510,5510,5510,5510,0
20240329,135800,73706330,5510,5510,5510,5510,0
20240329,135700,73706330,5510,5510,5510,5510,17
20240329,135600,73612660,5510,5510,5510,5510,0
20240329,135500,73612660,5510,5510,5510,5510,1
20240329,135400,73607150,5510,5510,5510,5510,0
20240329,135300,73607150,5510,5510,5510,5510,0
20240329,135200,73607150,5510,5510,5510,5510,0
20240329,135100,73607150,5510,5510,5510,5510,0
20240329,135000,73607150,5510,5510,5510,5510,0
20240329,134900,73607150,5510,5510,5510,5510,24
20240329,134800,73474910,5510,5510,5510,5510,0
20240329,134700,73474910,5510,5510,5510,5510,0
20240329,134600,73474910,5510,5510,5510,5510,0
20240329,134500,73474910,5510,5510,5510,5510,0
20240329,134400,73474910,5510,5510,5510,5510,0
20240329,134300,73474910,5510,5510,5510,5510,0
20240329,134200,73474910,5510,5510,5510,5510,2
20240329,134100,73463890,5510,5510,5510,5510,0
20240329,134000,73463890,5510,5510,5510,5510,0
20240329,133900,73463890,5510,5510,5510,5510,0
20240329,133800,73463890,5510,5510,5510,5510,73
20240329,133700,73061660,5510,5510,5510,5510,0
20240329,133600,73061660,5510,5510,5510,5510,0
20240329,133500,73061660,5510,5510,5510,5510,0
20240329,133400,73061660,5510,5510,5510,5510,0
20240329,133300,73061660,5510,5510,5510,5510,0
20240329,133200,73061660,5510,5510,5510,5510,1
20240329,133100,73056150,5520,5520,5520,5520,0
20240329,133000,73056150,5520,5510,5520,5510,17
20240329,132900,72962450,5500,5510,5510,5500,391
20240329,132800,70810690,5500,5500,5500,5500,0
20240329,132700,70810690,5500,5500,5500,5500,0
20240329,132600,70810690,5500,5500,5500,5500,0
20240329,132500,70810690,5500,5500,5500,5500,0
20240329,132400,70810690,5500,5500,5500,5500,0
20240329,132300,70810690,5500,5500,5500,5500,0
20240329,132200,70810690,5500,5500,5500,5500,0
20240329,132100,70810690,5500,5500,5500,5500,0
20240329,132000,70810690,5500,5500,5500,5500,0
20240329,131900,70810690,5500,5500,5500,5500,0
20240329,131800,70810690,5500,5500,5500,5500,0
20240329,131700,70810690,5500,5500,5500,5500,0
20240329,131600,70810690,5500,5500,5500,5500,0
20240329,131500,70810690,5500,5500,5500,5500,0
20240329,131400,70810690,5500,5500,5500,5500,0
20240329,131300,70810690,5500,5500,5500,5500,0
20240329,131200,70810690,5500,5500,5500,5500,0
20240329,131100,70810690,5500,5500,5500,5500,0
20240329,131000,70810690,5500,5500,5500,5500,0
20240329,130900,70810690,5500,5500,5500,5500,0
20240329,130800,70810690,5500,5500,5500,5500,0
20240329,130700,70810690,5500,5500,5500,5500,0
20240329,130600,70810690,5500,5500,5500,5500,0
20240329,130500,70810690,5500,5500,5500,5500,0
20240329,130400,70810690,5500,5500,5500,5500,0
20240329,130300,70810690,5500,5500,5500,5500,0
20240329,130200,70810690,5500,5500,5500,5500,0
20240329,130100,70810690,5500,5500,5500,5500,0
20240329,130000,70810690,5500,5500,5500,5500,0
20240329,125900,70810690,5500,5500,5500,5500,0
20240329,125800,70810690,5500,5500,5500,5500,364
20240329,125700,68808690,5500,5510,5510,5500,1850
20240329,125600,58618500,5510,5510,5510,5510,0
20240329,125500,58618500,5510,5510,5510,5510,0
20240329,125400,58618500,5510,5510,5510,5510,0
20240329,125300,58618500,5510,5510,5510,5510,1
20240329,125200,58612990,5510,5510,5510,5510,0
20240329,125100,58612990,5510,5510,5510,5510,0
20240329,125000,58612990,5510,5510,5510,5510,0
20240329,124900,58612990,5510,5510,5510,5510,9
20240329,124800,58563400,5520,5520,5520,5520,0
20240329,124700,58563400,5520,5520,5520,5520,0
20240329,124600,58563400,5520,5520,5520,5520,0
20240329,124500,58563400,5520,5520,5520,5520,0
20240329,124400,58563400,5520,5520,5520,5520,0
20240329,124300,58563400,5520,5520,5520,5520,0
20240329,124200,58563400,5520,5520,5520,5520,200
20240329,124100,57459400,5520,5520,5520,5520,0
20240329,124000,57459400,5520,5520,5520,5520,0
20240329,123900,57459400,5520,5520,5520,5520,0
20240329,123800,57459400,5520,5520,5520,5520,0
20240329,123700,57459400,5520,5520,5520,5520,0
20240329,123600,57459400,5520,5520,5520,5520,0
20240329,123500,57459400,5520,5520,5520,5520,0
20240329,123400,57459400,5520,5520,5520,5520,0
20240329,123300,57459400,5520,5520,5520,5520,0
20240329,123200,57459400,5520,5520,5520,5520,0
20240329,123100,57459400,5520,5520,5520,5520,0
20240329,123000,57459400,5520,5520,5520,5520,0
20240329,122900,57459400,5520,5520,5520,5520,49
20240329,122800,57188920,5510,5510,5510,5510,0
20240329,122700,57188920,5510,5510,5510,5510,0
20240329,122600,57188920,5510,5510,5510,5510,0
20240329,122500,57188920,5510,5510,5510,5510,0
20240329,122400,57188920,5510,5510,5510,5510,0
20240329,122300,57188920,5510,5510,5510,5510,0
20240329,122200,57188920,5510,5510,5510,5510,75
20240329,122100,56775670,5520,5520,5520,5520,425
20240329,122000,54429670,5530,5530,5530,5530,0
20240329,121900,54429670,5530,5530,5530,5530,0
20240329,121800,54429670,5530,5530,5530,5530,0
20240329,121700,54429670,5530,5530,5530,5530,0
20240329,121600,54429670,5530,5530,5530,5530,0
20240329,121500,54429670,5530,5530,5530,5530,0
20240329,121400,54429670,5530,5530,5530,5530,0
20240329,121300,54429670,5530,5530,5530,5530,0
20240329,121200,54429670,5530,5530,5530,5530,0
20240329,121100,54429670,5530,5530,5530,5530,0
20240329,121000,54429670,5530,5530,5530,5530,0
20240329,120900,54429670,5530,5530,5530,5530,0
20240329,120800,54429670,5530,5530,5530,5530,0
20240329,120700,54429670,5530,5530,5530,5530,0
20240329,120600,54429670,5530,5530,5530,5530,0
20240329,120500,54429670,5530,5530,5530,5530,0
20240329,120400,54429670,5530,5530,5530,5530,1
20240329,120300,54424140,5530,5530,5530,5530,0
20240329,120200,54424140,5530,5530,5530,5530,0
20240329,120100,54424140,5530,5530,5530,5530,0
20240329,120000,54424140,5530,5530,5530,5530,0
20240329,115900,54424140,5530,5530,5530,5530,0
20240329,115800,54424140,5530,5530,5530,5530,80
20240329,115700,53981740,5510,5510,5510,5510,0
20240329,115600,53981740,5510,5510,5510,5510,0
20240329,115500,53981740,5510,5510,5510,5510,20
20240329,115400,53871540,5510,5510,5510,5510,0
20240329,115300,53871540,5510,5510,5510,5510,0
20240329,115200,53871540,5510,5520,5520,5510,178
20240329,115100,52889310,5530,5530,5530,5530,0
20240329,115000,52889310,5530,5530,5530,5530,0
20240329,114900,52889310,5530,5530,5530,5530,50
20240329,114800,52612810,5520,5520,5520,5520,0
20240329,114700,52612810,5520,5520,5520,5520,0
20240329,114600,52612810,5520,5520,5520,5520,0
20240329,114500,52612810,5520,5520,5520,5520,0
20240329,114400,52612810,5520,5520,5520,5520,0
20240329,114300,52612810,5520,5520,5520,5520,0
20240329,114200,52612810,5520,5520,5520,5520,0
20240329,114100,52612810,5520,5520,5520,5520,0
20240329,114000,52612810,5520,5520,5520,5520,0
20240329,113900,52612810,5520,5520,5520,5520,1
20240329,113800,52607290,5530,5530,5530,5530,0
20240329,113700,52607290,5530,5530,5530,5530,0
20240329,113600,52607290,5530,5530,5530,5530,0
20240329,113500,52607290,5530,5530,5530,5530,0
20240329,113400,52607290,5530,5530,5530,5530,0
20240329,113300,52607290,5530,5530,5530,5530,0
20240329,113200,52607290,5530,5530,5530,5530,0
20240329,113100,52607290,5530,5530,5530,5530,543
20240329,113000,49604500,5530,5530,5530,5530,0
20240329,112900,49604500,5530,5530,5530,5530,1
20240329,112800,49598970,5540,5540,5540,5540,0
20240329,112700,49598970,5540,5540,5540,5540,0
20240329,112600,49598970,5540,5540,5540,5540,0
20240329,112500,49598970,5540,5540,5540,5540,0
20240329,112400,49598970,5540,5540,5540,5540,0
20240329,112300,49598970,5540,5540,5540,5540,0
20240329,112200,49598970,5540,5540,5540,5540,0
20240329,112100,49598970,5540,5540,5540,5540,0
20240329,112000,49598970,5540,5540,5540,5540,0
20240329,111900,49598970,5540,5540,5540,5540,0
20240329,111800,49598970,5540,5540,5540,5540,0
20240329,111700,49598970,5540,5540,5540,5540,0
20240329,111600,49598970,5540,5540,5540,5540,20
20240329,111500,49488170,5550,5550,5550,5550,0
20240329,111400,49488170,5550,5550,5550,5550,0
20240329,111300,49488170,5550,5550,5550,5550,0
20240329,111200,49488170,5550,5550,5550,5550,17
20240329,111100,49393820,5530,5530,5530,5530,0
20240329,111000,49393820,5530,5530,5530,5530,0
20240329,110900,49393820,5530,5530,5530,5530,0
20240329,110800,49393820,5530,5530,5530,5530,0
20240329,110700,49393820,5530,5530,5530,5530,2
20240329,110600,49382760,5530,5530,5530,5530,0
20240329,110500,49382760,5530,5540,5540,5530,173
20240329,110400,48424990,5540,5540,5540,5540,1
20240329,110300,48419450,5540,5540,5540,5540,0
20240329,110200,48419450,5540,5540,5540,5540,0
20240329,110100,48419450,5540,5540,5540,5540,323
20240329,110000,46630030,5550,5550,5550,5550,0
20240329,105900,46630030,5550,5550,5550,5550,0
20240329,105800,46630030,5550,5550,5550,5550,0
20240329,105700,46630030,5550,5550,5550,5550,0
20240329,105600,46630030,5550,5550,5550,5550,0
20240329,105500,46630030,5550,5550,5550,5550,0
20240329,105400,46630030,5550,5550,5550,5550,0
20240329,105300,46630030,5550,5550,5550,5550,0
20240329,105200,46630030,5550,5550,5550,5550,0
20240329,105100,46630030,5550,5550,5550,5550,0
20240329,105000,46630030,5550,5550,5550,5550,600
20240329,104900,43300030,5550,5550,5550,5550,54
20240329,104800,43000330,5550,5550,5550,5550,20
20240329,104700,42889330,5560,5560,5560,5560,0
20240329,104600,42889330,5560,5560,5560,5560,0
20240329,104500,42889330,5560,5560,5560,5560,0
20240329,104400,42889330,5560,5560,5560,5560,0
20240329,104300,42889330,5560,5560,5560,5560,0
20240329,104200,42889330,5560,5560,5560,5560,0
20240329,104100,42889330,5560,5560,5560,5560,300
20240329,104000,41221330,5560,5560,5560,5560,20
20240329,103900,41110130,5560,5560,5560,5560,67
20240329,103800,40737610,5560,5560,5560,5560,1
20240329,103700,40732050,5560,5560,5560,5560,0
20240329,103600,40732050,5560,5560,5560,5560,0
20240329,103500,40732050,5560,5560,5560,5560,0
20240329,103400,40732050,5560,5560,5560,5560,0
20240329,103300,40732050,5560,5560,5560,5560,0
20240329,103200,40732050,5560,5560,5560,5560,150
20240329,103100,39898050,5560,5560,5560,5560,867
20240329,103000,35077530,5550,5540,5550,5540,116
20240329,102900,34434160,5510,5510,5510,5510,0
20240329,102800,34434160,5510,5510,5510,5510,0
20240329,102700,34434160,5510,5510,5510,5510,0
20240329,102600,34434160,5510,5530,5530,5510,2602
20240329,102500,20095450,5550,5550,5550,5550,0
20240329,102400,20095450,5550,5550,5550,5550,129
20240329,102300,19379500,5530,5530,5530,5530,0
20240329,102200,19379500,5530,5530,5530,5530,0
20240329,102100,19379500,5530,5530,5530,5530,0
20240329,102000,19379500,5530,5530,5530,5530,0
20240329,101900,19379500,5530,5530,5530,5530,0
20240329,101800,19379500,5530,5530,5530,5530,20
20240329,101700,19268900,5560,5560,5560,5560,0
20240329,101600,19268900,5560,5560,5560,5560,0
20240329,101500,19268900,5560,5560,5560,5560,0
20240329,101400,19268900,5560,5550,5560,5550,1000
20240329,101300,13709220,5530,5530,5530,5530,0
20240329,101200,13709220,5530,5530,5530,5530,0
20240329,101100,13709220,5530,5530,5530,5530,0
20240329,101000,13709220,5530,5530,5530,5530,18
20240329,100900,13609680,5560,5560,5560,5560,0
20240329,100800,13609680,5560,5560,5560,5560,0
20240329,100700,13609680,5560,5560,5560,5560,0
20240329,100600,13609680,5560,5560,5560,5560,1
20240329,100500,13604120,5560,5530,5570,5530,1002
20240329,100400,8039650,5510,5510,5510,5510,0
20240329,100300,8039650,5510,5510,5510,5510,91
20240329,100200,7538240,5530,5530,5530,5530,0
20240329,100100,7538240,5530,5530,5530,5530,0
20240329,100000,7538240,5530,5530,5530,5530,0
20240329,095900,7538240,5530,5530,5530,5530,4
20240329,095800,7516120,5530,5530,5530,5530,0
20240329,095700,7516120,5530,5530,5530,5530,0
20240329,095600,7516120,5530,5530,5530,5530,5
20240329,095500,7488470,5500,5500,5500,5500,0
20240329,095400,7488470,5500,5500,5500,5500,0
20240329,095300,7488470,5500,5500,5500,5500,0
20240329,095200,7488470,5500,5500,5500,5500,1
20240329,095100,7482970,5500,5500,5500,5500,0
20240329,095000,7482970,5500,5500,5500,5500,29
20240329,094900,7323470,5500,5500,5500,5500,0
20240329,094800,7323470,5500,5500,5500,5500,0
20240329,094700,7323470,5500,5500,5500,5500,10
20240329,094600,7268470,5500,5500,5500,5500,0
20240329,094500,7268470,5500,5500,5500,5500,0
20240329,094400,7268470,5500,5500,5500,5500,0
20240329,094300,7268470,5500,5500,5500,5500,0
20240329,094200,7268470,5500,5500,5500,5500,0
20240329,094100,7268470,5500,5500,5500,5500,0
20240329,094000,7268470,5500,5500,5500,5500,0
20240329,093900,7268470,5500,5500,5500,5500,0
20240329,093800,7268470,5500,5530,5530,5500,419
20240329,093700,4960590,5520,5520,5520,5520,0
20240329,093600,4960590,5520,5520,5520,5520,0
20240329,093500,4960590,5520,5520,5520,5520,0
20240329,093400,4960590,5520,5520,5520,5520,0
20240329,093300,4960590,5520,5520,5520,5520,0
20240329,093200,4960590,5520,5520,5520,5520,0
20240329,093100,4960590,5520,5520,5520,5520,0
20240329,093000,4960590,5520,5520,5520,5520,1
20240329,092900,4955070,5530,5530,5530,5530,0
20240329,092800,4955070,5530,5530,5530,5530,0
20240329,092700,4955070,5530,5530,5530,5530,0
20240329,092600,4955070,5530,5530,5530,5530,3
20240329,092500,4938480,5530,5530,5530,5530,0
20240329,092400,4938480,5530,5530,5530,5530,38
20240329,092300,4728340,5530,5530,5530,5530,0
20240329,092200,4728340,5530,5530,5530,5530,60
20240329,092100,4396540,5530,5530,5530,5530,1
20240329,092000,4391010,5520,5520,5520,5520,0
20240329,091900,4391010,5520,5520,5520,5520,0
20240329,091800,4391010,5520,5520,5520,5520,0
20240329,091700,4391010,5520,5520,5520,5520,0
20240329,091600,4391010,5520,5520,5520,5520,0
20240329,091500,4391010,5520,5520,5520,5520,0
20240329,091400,4391010,5520,5520,5520,5520,0
20240329,091300,4391010,5520,5520,5520,5520,0
20240329,091200,4391010,5520,5520,5520,5520,2
20240329,091100,4379970,5510,5510,5510,5510,50
20240329,091000,4104470,5530,5530,5540,5530,326
20240329,090900,2301460,5530,5530,5530,5530,39
20240329,090800,2085790,5520,5520,5520,5520,15
20240329,090700,2002990,5520,5520,5520,5520,0
20240329,090600,2002990,5520,5520,5520,5520,286
20240329,090500,424270,5510,5510,5510,5510,0
20240329,090400,424270,5510,5510,5510,5510,0
20240329,090300,424270,5510,5510,5510,5510,0
20240329,090200,424270,5510,5510,5510,5510,0
20240329,090100,424270,5510,5510,5510,5510,14
20240329,090000,347130,5510,5510,5510,5510,63