stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,212600,11499300,2340,2340,2340,2340,48
20240322,212500,11499300,2340,2340,2340,2340,0
20240322,212400,11499300,2340,2340,2340,2340,0
20240322,212300,11499300,2340,2340,2340,2340,0
20240322,212200,11499300,2340,2340,2340,2340,0
20240322,212100,11499300,2340,2340,2340,2340,0
20240322,212000,11499300,2340,2340,2340,2340,0
20240322,211900,11499300,2340,2340,2340,2340,0
20240322,211800,11499300,2340,2340,2340,2340,0
20240322,211700,11499300,2340,2340,2340,2340,0
20240322,211600,11499300,2340,2340,2340,2340,0
20240322,211500,11499300,2340,2340,2340,2340,0
20240322,211400,11499300,2340,2340,2340,2340,0
20240322,211300,11499300,2340,2340,2340,2340,0
20240322,211200,11499300,2340,2340,2340,2340,0
20240322,211100,11499300,2340,2340,2340,2340,0
20240322,211000,11499300,2340,2340,2340,2340,0
20240322,210900,11499300,2340,2340,2340,2340,0
20240322,210800,11499300,2340,2340,2340,2340,0
20240322,210700,11499300,2340,2340,2340,2340,0
20240322,210600,11499300,2340,2340,2340,2340,0
20240322,210500,11499300,2340,2340,2340,2340,0
20240322,210400,11499300,2340,2340,2340,2340,0
20240322,210300,11499300,2340,2340,2340,2340,0
20240322,210200,11499300,2340,2340,2340,2340,0
20240322,210100,11499300,2340,2340,2340,2340,0
20240322,210000,11499300,2340,2340,2340,2340,0
20240322,205900,11499300,2340,2340,2340,2340,0
20240322,205800,11499300,2340,2340,2340,2340,0
20240322,205700,11499300,2340,2340,2340,2340,0
20240322,205600,11499300,2340,2340,2340,2340,48
20240322,205500,11499300,2340,2340,2340,2340,0
20240322,205400,11499300,2340,2340,2340,2340,0
20240322,205300,11499300,2340,2340,2340,2340,0
20240322,205200,11499300,2340,2340,2340,2340,0
20240322,205100,11499300,2340,2340,2340,2340,0
20240322,205000,11499300,2340,2340,2340,2340,0
20240322,204900,11499300,2340,2340,2340,2340,0
20240322,204800,11499300,2340,2340,2340,2340,0
20240322,204700,11499300,2340,2340,2340,2340,0
20240322,204600,11499300,2340,2340,2340,2340,0
20240322,204500,11499300,2340,2340,2340,2340,0
20240322,204400,11499300,2340,2340,2340,2340,0
20240322,204300,11499300,2340,2340,2340,2340,0
20240322,204200,11499300,2340,2340,2340,2340,0
20240322,204100,11499300,2340,2340,2340,2340,0
20240322,204000,11499300,2340,2340,2340,2340,0
20240322,203900,11499300,2340,2340,2340,2340,0
20240322,203800,11499300,2340,2340,2340,2340,0
20240322,203700,11499300,2340,2340,2340,2340,0
20240322,203600,11499300,2340,2340,2340,2340,0
20240322,203500,11499300,2340,2340,2340,2340,0
20240322,203400,11499300,2340,2340,2340,2340,0
20240322,203300,11499300,2340,2340,2340,2340,0
20240322,203200,11499300,2340,2340,2340,2340,0
20240322,203100,11499300,2340,2340,2340,2340,0
20240322,203000,11499300,2340,2340,2340,2340,0
20240322,202900,11499300,2340,2340,2340,2340,0
20240322,202800,11499300,2340,2340,2340,2340,0
20240322,202700,11499300,2340,2340,2340,2340,0
20240322,202600,11499300,2340,2340,2340,2340,48
20240322,202500,11499300,2340,2340,2340,2340,0
20240322,202400,11499300,2340,2340,2340,2340,0
20240322,202300,11499300,2340,2340,2340,2340,0
20240322,202200,11499300,2340,2340,2340,2340,0
20240322,202100,11499300,2340,2340,2340,2340,0
20240322,202000,11499300,2340,2340,2340,2340,0
20240322,201900,11499300,2340,2340,2340,2340,0
20240322,201800,11499300,2340,2340,2340,2340,0
20240322,201700,11499300,2340,2340,2340,2340,0
20240322,201600,11499300,2340,2340,2340,2340,0
20240322,201500,11499300,2340,2340,2340,2340,0
20240322,201400,11499300,2340,2340,2340,2340,0
20240322,201300,11499300,2340,2340,2340,2340,0
20240322,201200,11499300,2340,2340,2340,2340,0
20240322,201100,11499300,2340,2340,2340,2340,0
20240322,201000,11499300,2340,2340,2340,2340,0
20240322,200900,11499300,2340,2340,2340,2340,0
20240322,200800,11499300,2340,2340,2340,2340,0
20240322,200700,11499300,2340,2340,2340,2340,0
20240322,200600,11499300,2340,2340,2340,2340,0
20240322,200500,11499300,2340,2340,2340,2340,0
20240322,200400,11499300,2340,2340,2340,2340,0
20240322,200300,11499300,2340,2340,2340,2340,0
20240322,200200,11499300,2340,2340,2340,2340,0
20240322,200100,11499300,2340,2340,2340,2340,0
20240322,200000,11499300,2340,2340,2340,2340,0
20240322,195900,11499300,2340,2340,2340,2340,0
20240322,195800,11499300,2340,2340,2340,2340,0
20240322,195700,11499300,2340,2340,2340,2340,0
20240322,195600,11499300,2340,2340,2340,2340,48
20240322,195500,11499300,2340,2340,2340,2340,0
20240322,195400,11499300,2340,2340,2340,2340,0
20240322,195300,11499300,2340,2340,2340,2340,0
20240322,195200,11499300,2340,2340,2340,2340,0
20240322,195100,11499300,2340,2340,2340,2340,0
20240322,195000,11499300,2340,2340,2340,2340,0
20240322,194900,11499300,2340,2340,2340,2340,0
20240322,194800,11499300,2340,2340,2340,2340,0
20240322,194700,11499300,2340,2340,2340,2340,0
20240322,194600,11499300,2340,2340,2340,2340,0
20240322,194500,11499300,2340,2340,2340,2340,0
20240322,194400,11499300,2340,2340,2340,2340,0
20240322,194300,11499300,2340,2340,2340,2340,0
20240322,194200,11499300,2340,2340,2340,2340,0
20240322,194100,11499300,2340,2340,2340,2340,0
20240322,194000,11499300,2340,2340,2340,2340,0
20240322,193900,11499300,2340,2340,2340,2340,0
20240322,193800,11499300,2340,2340,2340,2340,0
20240322,193700,11499300,2340,2340,2340,2340,0
20240322,193600,11499300,2340,2340,2340,2340,0
20240322,193500,11499300,2340,2340,2340,2340,0
20240322,193400,11499300,2340,2340,2340,2340,0
20240322,193300,11499300,2340,2340,2340,2340,0
20240322,193200,11499300,2340,2340,2340,2340,0
20240322,193100,11499300,2340,2340,2340,2340,0
20240322,193000,11499300,2340,2340,2340,2340,0
20240322,192900,11499300,2340,2340,2340,2340,0
20240322,192800,11499300,2340,2340,2340,2340,0
20240322,192700,11499300,2340,2340,2340,2340,0
20240322,192600,11499300,2340,2340,2340,2340,48
20240322,192500,11499300,2340,2340,2340,2340,0
20240322,192400,11499300,2340,2340,2340,2340,0
20240322,192300,11499300,2340,2340,2340,2340,0
20240322,192200,11499300,2340,2340,2340,2340,0
20240322,192100,11499300,2340,2340,2340,2340,0
20240322,192000,11499300,2340,2340,2340,2340,0
20240322,191900,11499300,2340,2340,2340,2340,0
20240322,191800,11499300,2340,2340,2340,2340,0
20240322,191700,11499300,2340,2340,2340,2340,0
20240322,191600,11499300,2340,2340,2340,2340,0
20240322,191500,11499300,2340,2340,2340,2340,0
20240322,191400,11499300,2340,2340,2340,2340,0
20240322,191300,11499300,2340,2340,2340,2340,0
20240322,191200,11499300,2340,2340,2340,2340,0
20240322,191100,11499300,2340,2340,2340,2340,0
20240322,191000,11499300,2340,2340,2340,2340,0
20240322,190900,11499300,2340,2340,2340,2340,0
20240322,190800,11499300,2340,2340,2340,2340,0
20240322,190700,11499300,2340,2340,2340,2340,0
20240322,190600,11499300,2340,2340,2340,2340,0
20240322,190500,11499300,2340,2340,2340,2340,0
20240322,190400,11499300,2340,2340,2340,2340,0
20240322,190300,11499300,2340,2340,2340,2340,0
20240322,190200,11499300,2340,2340,2340,2340,0
20240322,190100,11499300,2340,2340,2340,2340,0
20240322,190000,11499300,2340,2340,2340,2340,0
20240322,185900,11499300,2340,2340,2340,2340,0
20240322,185800,11499300,2340,2340,2340,2340,0
20240322,185700,11499300,2340,2340,2340,2340,0
20240322,185600,11499300,2340,2340,2340,2340,48
20240322,185500,11499300,2340,2340,2340,2340,0
20240322,185400,11499300,2340,2340,2340,2340,0
20240322,185300,11499300,2340,2340,2340,2340,0
20240322,185200,11499300,2340,2340,2340,2340,0
20240322,185100,11499300,2340,2340,2340,2340,0
20240322,185000,11499300,2340,2340,2340,2340,0
20240322,184900,11499300,2340,2340,2340,2340,0
20240322,184800,11499300,2340,2340,2340,2340,0
20240322,184700,11499300,2340,2340,2340,2340,0
20240322,184600,11499300,2340,2340,2340,2340,0
20240322,184500,11499300,2340,2340,2340,2340,0
20240322,184400,11499300,2340,2340,2340,2340,0
20240322,184300,11499300,2340,2340,2340,2340,0
20240322,184200,11499300,2340,2340,2340,2340,0
20240322,184100,11499300,2340,2340,2340,2340,0
20240322,184000,11499300,2340,2340,2340,2340,0
20240322,183900,11499300,2340,2340,2340,2340,0
20240322,183800,11499300,2340,2340,2340,2340,0
20240322,183700,11499300,2340,2340,2340,2340,0
20240322,183600,11499300,2340,2340,2340,2340,0
20240322,183500,11499300,2340,2340,2340,2340,0
20240322,183400,11499300,2340,2340,2340,2340,0
20240322,183300,11499300,2340,2340,2340,2340,0
20240322,183200,11499300,2340,2340,2340,2340,0
20240322,183100,11499300,2340,2340,2340,2340,0
20240322,183000,11499300,2340,2340,2340,2340,0
20240322,182900,11499300,2340,2340,2340,2340,0
20240322,182800,11499300,2340,2340,2340,2340,0
20240322,182700,11499300,2340,2340,2340,2340,0
20240322,182600,11499300,2340,2340,2340,2340,48
20240322,182500,11499300,2340,2340,2340,2340,0
20240322,182400,11499300,2340,2340,2340,2340,0
20240322,182300,11499300,2340,2340,2340,2340,0
20240322,182200,11499300,2340,2340,2340,2340,0
20240322,182100,11499300,2340,2340,2340,2340,0
20240322,182000,11499300,2340,2340,2340,2340,0
20240322,181900,11499300,2340,2340,2340,2340,0
20240322,181800,11499300,2340,2340,2340,2340,0
20240322,181700,11499300,2340,2340,2340,2340,0
20240322,181600,11499300,2340,2340,2340,2340,0
20240322,181500,11499300,2340,2340,2340,2340,0
20240322,181400,11499300,2340,2340,2340,2340,0
20240322,181300,11499300,2340,2340,2340,2340,0
20240322,181200,11499300,2340,2340,2340,2340,0
20240322,181100,11499300,2340,2340,2340,2340,0
20240322,181000,11499300,2340,2340,2340,2340,0
20240322,180900,11499300,2340,2340,2340,2340,0
20240322,180800,11499300,2340,2340,2340,2340,0
20240322,180700,11499300,2340,2340,2340,2340,0
20240322,180600,11499300,2340,2340,2340,2340,0
20240322,180500,11499300,2340,2340,2340,2340,0
20240322,180400,11499300,2340,2340,2340,2340,0
20240322,180300,11499300,2340,2340,2340,2340,0
20240322,180200,11499300,2340,2340,2340,2340,0
20240322,180100,11499300,2340,2340,2340,2340,0
20240322,180000,11499300,2340,2340,2340,2340,0
20240322,175900,11499300,2340,2340,2340,2340,0
20240322,175800,11499300,2340,2340,2340,2340,0
20240322,175700,11499300,2340,2340,2340,2340,0
20240322,175600,11499300,2340,2340,2340,2340,48
20240322,175500,11499300,2340,2340,2340,2340,0
20240322,175400,11499300,2340,2340,2340,2340,0
20240322,175300,11499300,2340,2340,2340,2340,0
20240322,175200,11499300,2340,2340,2340,2340,0
20240322,175100,11499300,2340,2340,2340,2340,0
20240322,175000,11499300,2340,2340,2340,2340,0
20240322,174900,11499300,2340,2340,2340,2340,0
20240322,174800,11499300,2340,2340,2340,2340,0
20240322,174700,11499300,2340,2340,2340,2340,0
20240322,174600,11499300,2340,2340,2340,2340,0
20240322,174500,11499300,2340,2340,2340,2340,0
20240322,174400,11499300,2340,2340,2340,2340,0
20240322,174300,11499300,2340,2340,2340,2340,0
20240322,174200,11499300,2340,2340,2340,2340,0
20240322,174100,11499300,2340,2340,2340,2340,0
20240322,174000,11499300,2340,2340,2340,2340,0
20240322,173900,11499300,2340,2340,2340,2340,0
20240322,173800,11499300,2340,2340,2340,2340,0
20240322,173700,11499300,2340,2340,2340,2340,0
20240322,173600,11499300,2340,2340,2340,2340,0
20240322,173500,11499300,2340,2340,2340,2340,0
20240322,173400,11499300,2340,2340,2340,2340,0
20240322,173300,11499300,2340,2340,2340,2340,0
20240322,173200,11499300,2340,2340,2340,2340,0
20240322,173100,11499300,2340,2340,2340,2340,0
20240322,173000,11499300,2340,2340,2340,2340,0
20240322,172900,11499300,2340,2340,2340,2340,0
20240322,172800,11499300,2340,2340,2340,2340,0
20240322,172700,11499300,2340,2340,2340,2340,0
20240322,172600,11499300,2340,2340,2340,2340,48
20240322,172500,11499300,2340,2340,2340,2340,0
20240322,172400,11499300,2340,2340,2340,2340,0
20240322,172300,11499300,2340,2340,2340,2340,0
20240322,172200,11499300,2340,2340,2340,2340,0
20240322,172100,11499300,2340,2340,2340,2340,0
20240322,172000,11499300,2340,2340,2340,2340,0
20240322,171900,11499300,2340,2340,2340,2340,0
20240322,171800,11499300,2340,2340,2340,2340,0
20240322,171700,11499300,2340,2340,2340,2340,0
20240322,171600,11499300,2340,2340,2340,2340,0
20240322,171500,11499300,2340,2340,2340,2340,0
20240322,171400,11499300,2340,2340,2340,2340,0
20240322,171300,11499300,2340,2340,2340,2340,0
20240322,171200,11499300,2340,2340,2340,2340,0
20240322,171100,11499300,2340,2340,2340,2340,0
20240322,171000,11499300,2340,2340,2340,2340,0
20240322,170900,11499300,2340,2340,2340,2340,0
20240322,170800,11499300,2340,2340,2340,2340,0
20240322,170700,11499300,2340,2340,2340,2340,0
20240322,170600,11499300,2340,2340,2340,2340,0
20240322,170500,11499300,2340,2340,2340,2340,0
20240322,170400,11499300,2340,2340,2340,2340,0
20240322,170300,11499300,2340,2340,2340,2340,0
20240322,170200,11499300,2340,2340,2340,2340,0
20240322,170100,11499300,2340,2340,2340,2340,0
20240322,170000,11499300,2340,2340,2340,2340,0
20240322,165900,11499300,2340,2340,2340,2340,0
20240322,165800,11499300,2340,2340,2340,2340,0
20240322,165700,11499300,2340,2340,2340,2340,0
20240322,165600,11499300,2340,2340,2340,2340,48
20240322,165500,11499300,2340,2340,2340,2340,0
20240322,165400,11499300,2340,2340,2340,2340,0
20240322,165300,11499300,2340,2340,2340,2340,0
20240322,165200,11499300,2340,2340,2340,2340,0
20240322,165100,11499300,2340,2340,2340,2340,0
20240322,165000,11499300,2340,2340,2340,2340,0
20240322,164900,11499300,2340,2340,2340,2340,0
20240322,164800,11499300,2340,2340,2340,2340,0
20240322,164700,11499300,2340,2340,2340,2340,0
20240322,164600,11499300,2340,2340,2340,2340,0
20240322,164500,11499300,2340,2340,2340,2340,0
20240322,164400,11499300,2340,2340,2340,2340,0
20240322,164300,11499300,2340,2340,2340,2340,0
20240322,164200,11499300,2340,2340,2340,2340,0
20240322,164100,11499300,2340,2340,2340,2340,0
20240322,164000,11499300,2340,2340,2340,2340,0
20240322,163900,11499300,2340,2340,2340,2340,0
20240322,163800,11499300,2340,2340,2340,2340,0
20240322,163700,11499300,2340,2340,2340,2340,0
20240322,163600,11499300,2340,2340,2340,2340,0
20240322,163500,11499300,2340,2340,2340,2340,0
20240322,163400,11499300,2340,2340,2340,2340,0
20240322,163300,11499300,2340,2340,2340,2340,0
20240322,163200,11499300,2340,2340,2340,2340,0
20240322,163100,11499300,2340,2340,2340,2340,0
20240322,163000,11499300,2340,2340,2340,2340,0
20240322,162900,11499300,2340,2340,2340,2340,0
20240322,162800,11499300,2340,2340,2340,2340,0
20240322,162700,11499300,2340,2340,2340,2340,0
20240322,162600,11499300,2340,2340,2340,2340,48
20240322,162500,11499300,2340,2340,2340,2340,0
20240322,162400,11499300,2340,2340,2340,2340,0
20240322,162300,11499300,2340,2340,2340,2340,0
20240322,162200,11499300,2340,2340,2340,2340,0
20240322,162100,11499300,2340,2340,2340,2340,0
20240322,162000,11499300,2340,2340,2340,2340,0
20240322,161900,11499300,2340,2340,2340,2340,0
20240322,161800,11499300,2340,2340,2340,2340,0
20240322,161700,11499300,2340,2340,2340,2340,0
20240322,161600,11499300,2340,2340,2340,2340,0
20240322,161500,11499300,2340,2340,2340,2340,0
20240322,161400,11499300,2340,2340,2340,2340,0
20240322,161300,11499300,2340,2340,2340,2340,0
20240322,161200,11499300,2340,2340,2340,2340,0
20240322,161100,11499300,2340,2340,2340,2340,0
20240322,161000,11499300,2340,2340,2340,2340,0
20240322,160900,11499300,2340,2340,2340,2340,0
20240322,160800,11499300,2340,2340,2340,2340,0
20240322,160700,11499300,2340,2340,2340,2340,0
20240322,160600,11499300,2340,2340,2340,2340,0
20240322,160500,11499300,2340,2340,2340,2340,0
20240322,160400,11499300,2340,2340,2340,2340,0
20240322,160300,11499300,2340,2340,2340,2340,0
20240322,160200,11499300,2340,2340,2340,2340,0
20240322,160100,11499300,2340,2340,2340,2340,0
20240322,160000,11499300,2340,2340,2340,2340,0
20240322,155900,11499300,2340,2340,2340,2340,0
20240322,155800,11499300,2340,2340,2340,2340,0
20240322,155700,11499300,2340,2340,2340,2340,0
20240322,155600,11499300,2340,2340,2340,2340,48
20240322,155500,11499300,2340,2340,2340,2340,0
20240322,155400,11499300,2340,2340,2340,2340,0
20240322,155300,11499300,2340,2340,2340,2340,0
20240322,155200,11499300,2340,2340,2340,2340,0
20240322,155100,11499300,2340,2340,2340,2340,0
20240322,155000,11499300,2340,2340,2340,2340,0
20240322,154900,11499300,2340,2340,2340,2340,0
20240322,154800,11499300,2340,2340,2340,2340,0
20240322,154700,11499300,2340,2340,2340,2340,0
20240322,154600,11499300,2340,2340,2340,2340,0
20240322,154500,11499300,2340,2340,2340,2340,0
20240322,154400,11499300,2340,2340,2340,2340,0
20240322,154300,11499300,2340,2340,2340,2340,0
20240322,154200,11499300,2340,2340,2340,2340,0
20240322,154100,11499300,2340,2340,2340,2340,0
20240322,154000,11499300,2340,2340,2340,2340,0
20240322,153900,11499300,2340,2340,2340,2340,0
20240322,153800,11499300,2340,2340,2340,2340,0
20240322,153700,11499300,2340,2340,2340,2340,0
20240322,153600,11499300,2340,2340,2340,2340,0
20240322,153500,11499300,2340,2340,2340,2340,0
20240322,153400,11499300,2340,2340,2340,2340,0
20240322,153300,11499300,2340,2340,2340,2340,0
20240322,153200,11499300,2340,2340,2340,2340,0
20240322,153100,11499300,2340,2340,2340,2340,0
20240322,153000,11499300,2340,2340,2340,2340,48
20240322,152900,11386980,2340,2340,2340,2340,0
20240322,152800,11386980,2340,2340,2340,2340,0
20240322,152700,11386980,2340,2340,2340,2340,0
20240322,152600,11386980,2340,2340,2340,2340,0
20240322,152500,11386980,2340,2340,2340,2340,0
20240322,152400,11386980,2340,2340,2340,2340,0
20240322,152300,11386980,2340,2340,2340,2340,0
20240322,152200,11386980,2340,2340,2340,2340,0
20240322,152100,11386980,2340,2340,2340,2340,0
20240322,152000,11386980,2340,2340,2340,2340,0
20240322,151900,11386980,2340,2340,2340,2340,0
20240322,151800,11386980,2340,2340,2340,2340,0
20240322,151700,11386980,2340,2340,2340,2340,0
20240322,151600,11386980,2340,2340,2340,2340,0
20240322,151500,11386980,2340,2340,2340,2340,0
20240322,151400,11386980,2340,2340,2340,2340,0
20240322,151300,11386980,2340,2340,2340,2340,0
20240322,151200,11386980,2340,2340,2340,2340,0
20240322,151100,11386980,2340,2340,2340,2340,0
20240322,151000,11386980,2340,2340,2340,2340,0
20240322,150900,11386980,2340,2340,2340,2340,0
20240322,150800,11386980,2340,2340,2340,2340,0
20240322,150700,11386980,2340,2340,2340,2340,0
20240322,150600,11386980,2340,2340,2340,2340,15
20240322,150500,11351880,2340,2330,2340,2330,222
20240322,150400,10833750,2330,2330,2330,2330,0
20240322,150300,10833750,2330,2330,2330,2330,0
20240322,150200,10833750,2330,2330,2330,2330,0
20240322,150100,10833750,2330,2330,2330,2330,0
20240322,150000,10833750,2330,2310,2330,2310,44
20240322,145900,10732090,2310,2310,2310,2310,0
20240322,145800,10732090,2310,2310,2310,2310,0
20240322,145700,10732090,2310,2310,2310,2310,43
20240322,145600,10632760,2305,2305,2305,2305,137
20240322,145500,10316975,2305,2305,2305,2305,0
20240322,145400,10316975,2305,2305,2305,2305,43
20240322,145300,10217860,2305,2305,2305,2305,0
20240322,145200,10217860,2305,2305,2305,2305,0
20240322,145100,10217860,2305,2305,2305,2305,43
20240322,145000,10118745,2305,2305,2305,2305,0
20240322,144900,10118745,2305,2305,2305,2305,0
20240322,144800,10118745,2305,2305,2305,2305,43
20240322,144700,10019630,2305,2305,2305,2305,0
20240322,144600,10019630,2305,2305,2305,2305,0
20240322,144500,10019630,2305,2305,2305,2305,43
20240322,144400,9920515,2305,2305,2305,2305,0
20240322,144300,9920515,2305,2305,2305,2305,0
20240322,144200,9920515,2305,2305,2305,2305,43
20240322,144100,9821400,2310,2310,2310,2310,0
20240322,144000,9821400,2310,2310,2310,2310,0
20240322,143900,9821400,2310,2310,2310,2310,30
20240322,143800,9752100,2305,2305,2305,2305,0
20240322,143700,9752100,2305,2305,2305,2305,0
20240322,143600,9752100,2305,2305,2305,2305,43
20240322,143500,9652985,2305,2305,2305,2305,0
20240322,143400,9652985,2305,2305,2305,2305,0
20240322,143300,9652985,2305,2305,2305,2305,43
20240322,143200,9553870,2305,2305,2305,2305,0
20240322,143100,9553870,2305,2305,2305,2305,0
20240322,143000,9553870,2305,2305,2305,2305,43
20240322,142900,9454755,2305,2305,2305,2305,0
20240322,142800,9454755,2305,2305,2305,2305,0
20240322,142700,9454755,2305,2305,2305,2305,43
20240322,142600,9355640,2305,2305,2305,2305,0
20240322,142500,9355640,2305,2305,2305,2305,0
20240322,142400,9355640,2305,2305,2305,2305,43
20240322,142300,9256525,2315,2315,2315,2315,0
20240322,142200,9256525,2315,2315,2315,2315,0
20240322,142100,9256525,2315,2305,2315,2305,44
20240322,142000,9155095,2310,2310,2310,2310,0
20240322,141900,9155095,2310,2310,2310,2310,0
20240322,141800,9155095,2310,2310,2310,2310,140
20240322,141700,8831695,2315,2315,2315,2315,0
20240322,141600,8831695,2315,2315,2315,2315,0
20240322,141500,8831695,2315,2315,2315,2315,2
20240322,141400,8827065,2320,2320,2320,2320,0
20240322,141300,8827065,2320,2320,2320,2320,0
20240322,141200,8827065,2320,2320,2320,2320,1
20240322,141100,8824745,2325,2325,2325,2325,0
20240322,141000,8824745,2325,2325,2325,2325,0
20240322,140900,8824745,2325,2325,2325,2325,1
20240322,140800,8822420,2330,2330,2330,2330,0
20240322,140700,8822420,2330,2330,2330,2330,1
20240322,140600,8820090,2305,2305,2305,2305,43
20240322,140500,8720975,2305,2305,2305,2305,0
20240322,140400,8720975,2305,2305,2305,2305,0
20240322,140300,8720975,2305,2305,2305,2305,43
20240322,140200,8621860,2305,2305,2305,2305,0
20240322,140100,8621860,2305,2305,2305,2305,0
20240322,140000,8621860,2305,2305,2305,2305,43
20240322,135900,8522745,2305,2305,2305,2305,0
20240322,135800,8522745,2305,2305,2305,2305,0
20240322,135700,8522745,2305,2305,2305,2305,43
20240322,135600,8423630,2305,2305,2305,2305,100
20240322,135500,8193130,2310,2310,2310,2310,0
20240322,135400,8193130,2310,2305,2310,2305,55
20240322,135300,8066295,2305,2305,2305,2305,0
20240322,135200,8066295,2305,2305,2305,2305,0
20240322,135100,8066295,2305,2305,2305,2305,43
20240322,135000,7967180,2305,2305,2305,2305,0
20240322,134900,7967180,2305,2305,2305,2305,0
20240322,134800,7967180,2305,2305,2305,2305,43
20240322,134700,7868065,2310,2310,2310,2310,0
20240322,134600,7868065,2310,2310,2310,2310,0
20240322,134500,7868065,2310,2310,2310,2310,31
20240322,134400,7796455,2310,2310,2310,2310,0
20240322,134300,7796455,2310,2310,2310,2310,0
20240322,134200,7796455,2310,2310,2310,2310,43
20240322,134100,7697125,2330,2325,2330,2325,2
20240322,134000,7692470,2310,2310,2310,2310,0
20240322,133900,7692470,2310,2310,2310,2310,43
20240322,133800,7593140,2310,2310,2310,2310,0
20240322,133700,7593140,2310,2310,2310,2310,0
20240322,133600,7593140,2310,2310,2310,2310,43
20240322,133500,7493810,2310,2310,2310,2310,0
20240322,133400,7493810,2310,2310,2310,2310,0
20240322,133300,7493810,2310,2310,2310,2310,43
20240322,133200,7394480,2310,2310,2310,2310,0
20240322,133100,7394480,2310,2310,2310,2310,0
20240322,133000,7394480,2310,2310,2310,2310,43
20240322,132900,7295150,2310,2310,2310,2310,0
20240322,132800,7295150,2310,2310,2310,2310,0
20240322,132700,7295150,2310,2310,2310,2310,43
20240322,132600,7195820,2310,2310,2310,2310,0
20240322,132500,7195820,2310,2310,2310,2310,0
20240322,132400,7195820,2310,2310,2310,2310,43
20240322,132300,7096490,2310,2310,2310,2310,0
20240322,132200,7096490,2310,2310,2310,2310,0
20240322,132100,7096490,2310,2310,2310,2310,43
20240322,132000,6997160,2310,2310,2310,2310,0
20240322,131900,6997160,2310,2310,2310,2310,0
20240322,131800,6997160,2310,2310,2310,2310,43
20240322,131700,6897830,2310,2310,2310,2310,0
20240322,131600,6897830,2310,2310,2310,2310,0
20240322,131500,6897830,2310,2310,2310,2310,43
20240322,131400,6798500,2310,2310,2310,2310,0
20240322,131300,6798500,2310,2310,2310,2310,0
20240322,131200,6798500,2310,2310,2310,2310,43
20240322,131100,6699170,2335,2335,2335,2335,0
20240322,131000,6699170,2335,2320,2335,2320,15
20240322,130900,6664355,2310,2310,2310,2310,43
20240322,130800,6565025,2310,2310,2310,2310,0
20240322,130700,6565025,2310,2310,2310,2310,0
20240322,130600,6565025,2310,2310,2310,2310,43
20240322,130500,6465695,2310,2310,2310,2310,64
20240322,130400,6317855,2305,2305,2305,2305,0
20240322,130300,6317855,2305,2305,2305,2305,43
20240322,130200,6218740,2305,2305,2305,2305,0
20240322,130100,6218740,2305,2305,2305,2305,0
20240322,130000,6218740,2305,2305,2305,2305,43
20240322,125900,6119625,2305,2305,2305,2305,0
20240322,125800,6119625,2305,2305,2305,2305,0
20240322,125700,6119625,2305,2305,2305,2305,43
20240322,125600,6020510,2305,2305,2305,2305,0
20240322,125500,6020510,2305,2305,2305,2305,0
20240322,125400,6020510,2305,2305,2305,2305,43
20240322,125300,5921395,2305,2305,2305,2305,0
20240322,125200,5921395,2305,2305,2305,2305,0
20240322,125100,5921395,2305,2305,2305,2305,43
20240322,125000,5822280,2310,2310,2310,2310,0
20240322,124900,5822280,2310,2310,2310,2310,0
20240322,124800,5822280,2310,2310,2310,2310,31
20240322,124700,5750670,2310,2310,2310,2310,0
20240322,124600,5750670,2310,2310,2310,2310,0
20240322,124500,5750670,2310,2310,2310,2310,43
20240322,124400,5651340,2320,2320,2320,2320,1
20240322,124300,5649020,2310,2310,2310,2310,79
20240322,124200,5466530,2310,2310,2310,2310,7
20240322,124100,5450360,2310,2310,2310,2310,0
20240322,124000,5450360,2310,2310,2310,2310,0
20240322,123900,5450360,2310,2310,2310,2310,43
20240322,123800,5351030,2305,2305,2305,2305,0
20240322,123700,5351030,2305,2305,2305,2305,0
20240322,123600,5351030,2305,2305,2305,2305,43
20240322,123500,5251915,2305,2305,2305,2305,0
20240322,123400,5251915,2305,2305,2305,2305,0
20240322,123300,5251915,2305,2305,2305,2305,43
20240322,123200,5152800,2305,2305,2305,2305,0
20240322,123100,5152800,2305,2305,2305,2305,0
20240322,123000,5152800,2305,2305,2305,2305,43
20240322,122900,5053685,2320,2320,2320,2320,0
20240322,122800,5053685,2320,2320,2320,2320,0
20240322,122700,5053685,2320,2305,2320,2305,44
20240322,122600,4952250,2305,2305,2305,2305,0
20240322,122500,4952250,2305,2305,2305,2305,0
20240322,122400,4952250,2305,2305,2305,2305,43
20240322,122300,4853135,2310,2310,2310,2310,0
20240322,122200,4853135,2310,2310,2310,2310,0
20240322,122100,4853135,2310,2310,2310,2310,43
20240322,122000,4753805,2315,2315,2315,2315,0
20240322,121900,4753805,2315,2315,2315,2315,0
20240322,121800,4753805,2315,2305,2315,2305,73
20240322,121700,4585240,2310,2310,2310,2310,89
20240322,121600,4379650,2310,2310,2310,2310,0
20240322,121500,4379650,2310,2310,2310,2310,35
20240322,121400,4298800,2310,2310,2310,2310,0
20240322,121300,4298800,2310,2310,2310,2310,0
20240322,121200,4298800,2310,2310,2310,2310,43
20240322,121100,4199470,2310,2310,2310,2310,0
20240322,121000,4199470,2310,2310,2310,2310,0
20240322,120900,4199470,2310,2310,2310,2310,43
20240322,120800,4100140,2310,2310,2310,2310,0
20240322,120700,4100140,2310,2310,2310,2310,0
20240322,120600,4100140,2310,2310,2310,2310,43
20240322,120500,4000810,2310,2310,2310,2310,0
20240322,120400,4000810,2310,2310,2310,2310,0
20240322,120300,4000810,2310,2310,2310,2310,43
20240322,120200,3901480,2310,2310,2310,2310,0
20240322,120100,3901480,2310,2310,2310,2310,0
20240322,120000,3901480,2310,2310,2310,2310,43
20240322,115900,3802150,2310,2310,2310,2310,0
20240322,115800,3802150,2310,2310,2310,2310,0
20240322,115700,3802150,2310,2310,2310,2310,43
20240322,115600,3702820,2310,2310,2310,2310,0
20240322,115500,3702820,2310,2310,2310,2310,0
20240322,115400,3702820,2310,2310,2310,2310,43
20240322,115300,3603490,2310,2310,2310,2310,0
20240322,115200,3603490,2310,2310,2310,2310,0
20240322,115100,3603490,2310,2310,2310,2310,43
20240322,115000,3504160,2310,2310,2310,2310,0
20240322,114900,3504160,2310,2310,2310,2310,0
20240322,114800,3504160,2310,2310,2310,2310,43
20240322,114700,3404830,2310,2310,2310,2310,0
20240322,114600,3404830,2310,2310,2310,2310,0
20240322,114500,3404830,2310,2310,2310,2310,43
20240322,114400,3305500,2310,2310,2310,2310,0
20240322,114300,3305500,2310,2310,2310,2310,0
20240322,114200,3305500,2310,2310,2310,2310,43
20240322,114100,3206170,2310,2310,2310,2310,0
20240322,114000,3206170,2310,2310,2310,2310,0
20240322,113900,3206170,2310,2310,2310,2310,43
20240322,113800,3106840,2310,2310,2310,2310,0
20240322,113700,3106840,2310,2310,2310,2310,0
20240322,113600,3106840,2310,2310,2310,2310,43
20240322,113500,3007510,2310,2310,2310,2310,0
20240322,113400,3007510,2310,2310,2310,2310,0
20240322,113300,3007510,2310,2310,2310,2310,43
20240322,113200,2908180,2310,2310,2310,2310,0
20240322,113100,2908180,2310,2310,2310,2310,0
20240322,113000,2908180,2310,2310,2310,2310,43
20240322,112900,2808850,2310,2310,2310,2310,0
20240322,112800,2808850,2310,2310,2310,2310,0
20240322,112700,2808850,2310,2310,2310,2310,43
20240322,112600,2709520,2310,2310,2310,2310,0
20240322,112500,2709520,2310,2310,2310,2310,0
20240322,112400,2709520,2310,2310,2310,2310,43
20240322,112300,2610190,2310,2310,2310,2310,0
20240322,112200,2610190,2310,2310,2310,2310,0
20240322,112100,2610190,2310,2310,2310,2310,43
20240322,112000,2510860,2310,2310,2310,2310,0
20240322,111900,2510860,2310,2310,2310,2310,0
20240322,111800,2510860,2310,2310,2310,2310,43
20240322,111700,2411530,2310,2310,2310,2310,0
20240322,111600,2411530,2310,2310,2310,2310,0
20240322,111500,2411530,2310,2310,2310,2310,43
20240322,111400,2312200,2315,2315,2315,2315,0
20240322,111300,2312200,2315,2315,2315,2315,0
20240322,111200,2312200,2315,2315,2315,2315,13
20240322,111100,2282105,2315,2315,2315,2315,0
20240322,111000,2282105,2315,2315,2315,2315,0
20240322,110900,2282105,2315,2315,2315,2315,43
20240322,110800,2182560,2315,2315,2315,2315,0
20240322,110700,2182560,2315,2315,2315,2315,0
20240322,110600,2182560,2315,2315,2315,2315,43
20240322,110500,2083015,2315,2315,2315,2315,0
20240322,110400,2083015,2315,2315,2315,2315,0
20240322,110300,2083015,2315,2315,2315,2315,43
20240322,110200,1983470,2315,2315,2315,2315,0
20240322,110100,1983470,2315,2315,2315,2315,0
20240322,110000,1983470,2315,2315,2315,2315,43
20240322,105900,1883925,2315,2315,2315,2315,0
20240322,105800,1883925,2315,2315,2315,2315,0
20240322,105700,1883925,2315,2315,2315,2315,43
20240322,105600,1784380,2315,2315,2315,2315,0
20240322,105500,1784380,2315,2315,2315,2315,0
20240322,105400,1784380,2315,2315,2315,2315,43
20240322,105300,1684835,2315,2315,2315,2315,0
20240322,105200,1684835,2315,2315,2315,2315,0
20240322,105100,1684835,2315,2315,2315,2315,43
20240322,105000,1585290,2320,2320,2320,2320,0
20240322,104900,1585290,2320,2320,2320,2320,0
20240322,104800,1585290,2320,2320,2320,2320,27
20240322,104700,1522650,2320,2320,2320,2320,0
20240322,104600,1522650,2320,2320,2320,2320,0
20240322,104500,1522650,2320,2320,2320,2320,43
20240322,104400,1422890,2335,2335,2335,2335,0
20240322,104300,1422890,2335,2335,2335,2335,0
20240322,104200,1422890,2335,2320,2335,2320,44
20240322,104100,1320795,2320,2320,2320,2320,0
20240322,104000,1320795,2320,2320,2320,2320,0
20240322,103900,1320795,2320,2320,2320,2320,43
20240322,103800,1221035,2320,2320,2320,2320,0
20240322,103700,1221035,2320,2320,2320,2320,0
20240322,103600,1221035,2320,2320,2320,2320,43
20240322,103500,1121275,2320,2320,2320,2320,0
20240322,103400,1121275,2320,2320,2320,2320,0
20240322,103300,1121275,2320,2320,2320,2320,43
20240322,103200,1021515,2320,2320,2320,2320,0
20240322,103100,1021515,2320,2320,2320,2320,0
20240322,103000,1021515,2320,2320,2320,2320,43
20240322,102900,921755,2320,2320,2320,2320,0
20240322,102800,921755,2320,2320,2320,2320,0
20240322,102700,921755,2320,2320,2320,2320,43
20240322,102600,821995,2320,2320,2320,2320,0
20240322,102500,821995,2320,2320,2320,2320,0
20240322,102400,821995,2320,2320,2320,2320,43
20240322,102300,722235,2320,2320,2320,2320,0
20240322,102200,722235,2320,2320,2320,2320,0
20240322,102100,722235,2320,2320,2320,2320,43
20240322,102000,622475,2315,2315,2315,2315,0
20240322,101900,622475,2315,2315,2315,2315,0
20240322,101800,622475,2315,2315,2315,2315,43
20240322,101700,522930,2315,2315,2315,2315,0
20240322,101600,522930,2315,2315,2315,2315,0
20240322,101500,522930,2315,2315,2315,2315,43
20240322,101400,423385,2335,2335,2335,2335,0
20240322,101300,423385,2335,2315,2335,2315,8
20240322,101200,404845,2310,2310,2310,2310,43
20240322,101100,305515,2315,2315,2315,2315,0
20240322,101000,305515,2315,2315,2315,2315,0
20240322,100900,305515,2315,2315,2315,2315,36
20240322,100800,222175,2315,2315,2315,2315,0
20240322,100700,222175,2315,2315,2315,2315,0
20240322,100600,222175,2315,2315,2315,2315,43
20240322,100500,122630,2315,2315,2315,2315,4
20240322,100400,113370,2310,2310,2310,2310,0
20240322,100300,113370,2310,2310,2310,2310,43
20240322,100200,14040,2340,2340,2340,2340,0
20240322,100100,14040,2340,2340,2340,2340,0
20240322,100000,14040,2340,2340,2340,2340,0
20240322,095900,14040,2340,2340,2340,2340,1
20240322,095800,11700,2340,2340,2340,2340,0
20240322,095700,11700,2340,2340,2340,2340,0
20240322,095600,11700,2340,2340,2340,2340,0
20240322,095500,11700,2340,2340,2340,2340,0
20240322,095400,11700,2340,2340,2340,2340,0
20240322,095300,11700,2340,2340,2340,2340,0
20240322,095200,11700,2340,2340,2340,2340,3
20240322,095100,4680,2340,2340,2340,2340,0
20240322,095000,4680,2340,2340,2340,2340,0
20240322,094900,4680,2340,2340,2340,2340,0
20240322,094800,4680,2340,2340,2340,2340,0
20240322,094700,4680,2340,2340,2340,2340,0
20240322,094600,4680,2340,2340,2340,2340,0
20240322,094500,4680,2340,2340,2340,2340,0
20240322,094400,4680,2340,2340,2340,2340,0
20240322,094300,4680,2340,2340,2340,2340,0
20240322,094200,4680,2340,2340,2340,2340,0
20240322,094100,4680,2340,2340,2340,2340,0
20240322,094000,4680,2340,2340,2340,2340,0
20240322,093900,4680,2340,2340,2340,2340,0
20240322,093800,4680,2340,2340,2340,2340,0
20240322,093700,4680,2340,2340,2340,2340,0
20240322,093600,4680,2340,2340,2340,2340,0
20240322,093500,4680,2340,2340,2340,2340,0
20240322,093400,4680,2340,2340,2340,2340,0
20240322,093300,4680,2340,2340,2340,2340,0
20240322,093200,4680,2340,2340,2340,2340,0
20240322,093100,4680,2340,2340,2340,2340,0
20240322,093000,4680,2340,2340,2340,2340,0
20240322,092900,4680,2340,2340,2340,2340,0
20240322,092800,4680,2340,2340,2340,2340,0
20240322,092700,4680,2340,2340,2340,2340,0
20240322,092600,4680,2340,2340,2340,2340,0
20240322,092500,4680,2340,2340,2340,2340,0
20240322,092400,4680,2340,2340,2340,2340,2
20240322,092300,0,2345,2345,2345,2345,0
20240322,092200,0,2345,2345,2345,2345,0
20240322,092100,0,2345,2345,2345,2345,0
20240322,092000,0,2345,2345,2345,2345,0
20240322,091900,0,2345,2345,2345,2345,0
20240322,091800,0,2345,2345,2345,2345,0
20240322,091700,0,2345,2345,2345,2345,0
20240322,091600,0,2345,2345,2345,2345,0
20240322,091500,0,2345,2345,2345,2345,0
20240322,091400,0,2345,2345,2345,2345,0
20240322,091300,0,2345,2345,2345,2345,0
20240322,091200,0,2345,2345,2345,2345,0
20240322,091100,0,2345,2345,2345,2345,0
20240322,091000,0,2345,2345,2345,2345,0
20240322,090900,0,2345,2345,2345,2345,0
20240322,090800,0,2345,2345,2345,2345,0
20240322,090700,0,2345,2345,2345,2345,0
20240322,090600,0,2345,2345,2345,2345,0
20240322,090500,0,2345,2345,2345,2345,0
20240322,090400,0,2345,2345,2345,2345,0
20240322,090300,0,2345,2345,2345,2345,0
20240322,090200,0,2345,2345,2345,2345,0
20240322,090100,0,2345,2345,2345,2345,0
20240322,090000,0,2345,2345,2345,2345,0