stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,212600,38203995,2340,2340,2340,2340,234
20240325,212500,38203995,2340,2340,2340,2340,0
20240325,212400,38203995,2340,2340,2340,2340,0
20240325,212300,38203995,2340,2340,2340,2340,0
20240325,212200,38203995,2340,2340,2340,2340,0
20240325,212100,38203995,2340,2340,2340,2340,0
20240325,212000,38203995,2340,2340,2340,2340,0
20240325,211900,38203995,2340,2340,2340,2340,0
20240325,211800,38203995,2340,2340,2340,2340,0
20240325,211700,38203995,2340,2340,2340,2340,0
20240325,211600,38203995,2340,2340,2340,2340,0
20240325,211500,38203995,2340,2340,2340,2340,0
20240325,211400,38203995,2340,2340,2340,2340,0
20240325,211300,38203995,2340,2340,2340,2340,0
20240325,211200,38203995,2340,2340,2340,2340,0
20240325,211100,38203995,2340,2340,2340,2340,0
20240325,211000,38203995,2340,2340,2340,2340,0
20240325,210900,38203995,2340,2340,2340,2340,0
20240325,210800,38203995,2340,2340,2340,2340,0
20240325,210700,38203995,2340,2340,2340,2340,0
20240325,210600,38203995,2340,2340,2340,2340,0
20240325,210500,38203995,2340,2340,2340,2340,0
20240325,210400,38203995,2340,2340,2340,2340,0
20240325,210300,38203995,2340,2340,2340,2340,0
20240325,210200,38203995,2340,2340,2340,2340,0
20240325,210100,38203995,2340,2340,2340,2340,0
20240325,210000,38203995,2340,2340,2340,2340,0
20240325,205900,38203995,2340,2340,2340,2340,0
20240325,205800,38203995,2340,2340,2340,2340,0
20240325,205700,38203995,2340,2340,2340,2340,0
20240325,205600,38203995,2340,2340,2340,2340,234
20240325,205500,38203995,2340,2340,2340,2340,0
20240325,205400,38203995,2340,2340,2340,2340,0
20240325,205300,38203995,2340,2340,2340,2340,0
20240325,205200,38203995,2340,2340,2340,2340,0
20240325,205100,38203995,2340,2340,2340,2340,0
20240325,205000,38203995,2340,2340,2340,2340,0
20240325,204900,38203995,2340,2340,2340,2340,0
20240325,204800,38203995,2340,2340,2340,2340,0
20240325,204700,38203995,2340,2340,2340,2340,0
20240325,204600,38203995,2340,2340,2340,2340,0
20240325,204500,38203995,2340,2340,2340,2340,0
20240325,204400,38203995,2340,2340,2340,2340,0
20240325,204300,38203995,2340,2340,2340,2340,0
20240325,204200,38203995,2340,2340,2340,2340,0
20240325,204100,38203995,2340,2340,2340,2340,0
20240325,204000,38203995,2340,2340,2340,2340,0
20240325,203900,38203995,2340,2340,2340,2340,0
20240325,203800,38203995,2340,2340,2340,2340,0
20240325,203700,38203995,2340,2340,2340,2340,0
20240325,203600,38203995,2340,2340,2340,2340,0
20240325,203500,38203995,2340,2340,2340,2340,0
20240325,203400,38203995,2340,2340,2340,2340,0
20240325,203300,38203995,2340,2340,2340,2340,0
20240325,203200,38203995,2340,2340,2340,2340,0
20240325,203100,38203995,2340,2340,2340,2340,0
20240325,203000,38203995,2340,2340,2340,2340,0
20240325,202900,38203995,2340,2340,2340,2340,0
20240325,202800,38203995,2340,2340,2340,2340,0
20240325,202700,38203995,2340,2340,2340,2340,0
20240325,202600,38203995,2340,2340,2340,2340,234
20240325,202500,38203995,2340,2340,2340,2340,0
20240325,202400,38203995,2340,2340,2340,2340,0
20240325,202300,38203995,2340,2340,2340,2340,0
20240325,202200,38203995,2340,2340,2340,2340,0
20240325,202100,38203995,2340,2340,2340,2340,0
20240325,202000,38203995,2340,2340,2340,2340,0
20240325,201900,38203995,2340,2340,2340,2340,0
20240325,201800,38203995,2340,2340,2340,2340,0
20240325,201700,38203995,2340,2340,2340,2340,0
20240325,201600,38203995,2340,2340,2340,2340,0
20240325,201500,38203995,2340,2340,2340,2340,0
20240325,201400,38203995,2340,2340,2340,2340,0
20240325,201300,38203995,2340,2340,2340,2340,0
20240325,201200,38203995,2340,2340,2340,2340,0
20240325,201100,38203995,2340,2340,2340,2340,0
20240325,201000,38203995,2340,2340,2340,2340,0
20240325,200900,38203995,2340,2340,2340,2340,0
20240325,200800,38203995,2340,2340,2340,2340,0
20240325,200700,38203995,2340,2340,2340,2340,0
20240325,200600,38203995,2340,2340,2340,2340,0
20240325,200500,38203995,2340,2340,2340,2340,0
20240325,200400,38203995,2340,2340,2340,2340,0
20240325,200300,38203995,2340,2340,2340,2340,0
20240325,200200,38203995,2340,2340,2340,2340,0
20240325,200100,38203995,2340,2340,2340,2340,0
20240325,200000,38203995,2340,2340,2340,2340,0
20240325,195900,38203995,2340,2340,2340,2340,0
20240325,195800,38203995,2340,2340,2340,2340,0
20240325,195700,38203995,2340,2340,2340,2340,0
20240325,195600,38203995,2340,2340,2340,2340,234
20240325,195500,38203995,2340,2340,2340,2340,0
20240325,195400,38203995,2340,2340,2340,2340,0
20240325,195300,38203995,2340,2340,2340,2340,0
20240325,195200,38203995,2340,2340,2340,2340,0
20240325,195100,38203995,2340,2340,2340,2340,0
20240325,195000,38203995,2340,2340,2340,2340,0
20240325,194900,38203995,2340,2340,2340,2340,0
20240325,194800,38203995,2340,2340,2340,2340,0
20240325,194700,38203995,2340,2340,2340,2340,0
20240325,194600,38203995,2340,2340,2340,2340,0
20240325,194500,38203995,2340,2340,2340,2340,0
20240325,194400,38203995,2340,2340,2340,2340,0
20240325,194300,38203995,2340,2340,2340,2340,0
20240325,194200,38203995,2340,2340,2340,2340,0
20240325,194100,38203995,2340,2340,2340,2340,0
20240325,194000,38203995,2340,2340,2340,2340,0
20240325,193900,38203995,2340,2340,2340,2340,0
20240325,193800,38203995,2340,2340,2340,2340,0
20240325,193700,38203995,2340,2340,2340,2340,0
20240325,193600,38203995,2340,2340,2340,2340,0
20240325,193500,38203995,2340,2340,2340,2340,0
20240325,193400,38203995,2340,2340,2340,2340,0
20240325,193300,38203995,2340,2340,2340,2340,0
20240325,193200,38203995,2340,2340,2340,2340,0
20240325,193100,38203995,2340,2340,2340,2340,0
20240325,193000,38203995,2340,2340,2340,2340,0
20240325,192900,38203995,2340,2340,2340,2340,0
20240325,192800,38203995,2340,2340,2340,2340,0
20240325,192700,38203995,2340,2340,2340,2340,0
20240325,192600,38203995,2340,2340,2340,2340,234
20240325,192500,38203995,2340,2340,2340,2340,0
20240325,192400,38203995,2340,2340,2340,2340,0
20240325,192300,38203995,2340,2340,2340,2340,0
20240325,192200,38203995,2340,2340,2340,2340,0
20240325,192100,38203995,2340,2340,2340,2340,0
20240325,192000,38203995,2340,2340,2340,2340,0
20240325,191900,38203995,2340,2340,2340,2340,0
20240325,191800,38203995,2340,2340,2340,2340,0
20240325,191700,38203995,2340,2340,2340,2340,0
20240325,191600,38203995,2340,2340,2340,2340,0
20240325,191500,38203995,2340,2340,2340,2340,0
20240325,191400,38203995,2340,2340,2340,2340,0
20240325,191300,38203995,2340,2340,2340,2340,0
20240325,191200,38203995,2340,2340,2340,2340,0
20240325,191100,38203995,2340,2340,2340,2340,0
20240325,191000,38203995,2340,2340,2340,2340,0
20240325,190900,38203995,2340,2340,2340,2340,0
20240325,190800,38203995,2340,2340,2340,2340,0
20240325,190700,38203995,2340,2340,2340,2340,0
20240325,190600,38203995,2340,2340,2340,2340,0
20240325,190500,38203995,2340,2340,2340,2340,0
20240325,190400,38203995,2340,2340,2340,2340,0
20240325,190300,38203995,2340,2340,2340,2340,0
20240325,190200,38203995,2340,2340,2340,2340,0
20240325,190100,38203995,2340,2340,2340,2340,0
20240325,190000,38203995,2340,2340,2340,2340,0
20240325,185900,38203995,2340,2340,2340,2340,0
20240325,185800,38203995,2340,2340,2340,2340,0
20240325,185700,38203995,2340,2340,2340,2340,0
20240325,185600,38203995,2340,2340,2340,2340,234
20240325,185500,38203995,2340,2340,2340,2340,0
20240325,185400,38203995,2340,2340,2340,2340,0
20240325,185300,38203995,2340,2340,2340,2340,0
20240325,185200,38203995,2340,2340,2340,2340,0
20240325,185100,38203995,2340,2340,2340,2340,0
20240325,185000,38203995,2340,2340,2340,2340,0
20240325,184900,38203995,2340,2340,2340,2340,0
20240325,184800,38203995,2340,2340,2340,2340,0
20240325,184700,38203995,2340,2340,2340,2340,0
20240325,184600,38203995,2340,2340,2340,2340,0
20240325,184500,38203995,2340,2340,2340,2340,0
20240325,184400,38203995,2340,2340,2340,2340,0
20240325,184300,38203995,2340,2340,2340,2340,0
20240325,184200,38203995,2340,2340,2340,2340,0
20240325,184100,38203995,2340,2340,2340,2340,0
20240325,184000,38203995,2340,2340,2340,2340,0
20240325,183900,38203995,2340,2340,2340,2340,0
20240325,183800,38203995,2340,2340,2340,2340,0
20240325,183700,38203995,2340,2340,2340,2340,0
20240325,183600,38203995,2340,2340,2340,2340,0
20240325,183500,38203995,2340,2340,2340,2340,0
20240325,183400,38203995,2340,2340,2340,2340,0
20240325,183300,38203995,2340,2340,2340,2340,0
20240325,183200,38203995,2340,2340,2340,2340,0
20240325,183100,38203995,2340,2340,2340,2340,0
20240325,183000,38203995,2340,2340,2340,2340,0
20240325,182900,38203995,2340,2340,2340,2340,0
20240325,182800,38203995,2340,2340,2340,2340,0
20240325,182700,38203995,2340,2340,2340,2340,0
20240325,182600,38203995,2340,2340,2340,2340,234
20240325,182500,38203995,2340,2340,2340,2340,0
20240325,182400,38203995,2340,2340,2340,2340,0
20240325,182300,38203995,2340,2340,2340,2340,0
20240325,182200,38203995,2340,2340,2340,2340,0
20240325,182100,38203995,2340,2340,2340,2340,0
20240325,182000,38203995,2340,2340,2340,2340,0
20240325,181900,38203995,2340,2340,2340,2340,0
20240325,181800,38203995,2340,2340,2340,2340,0
20240325,181700,38203995,2340,2340,2340,2340,0
20240325,181600,38203995,2340,2340,2340,2340,0
20240325,181500,38203995,2340,2340,2340,2340,0
20240325,181400,38203995,2340,2340,2340,2340,0
20240325,181300,38203995,2340,2340,2340,2340,0
20240325,181200,38203995,2340,2340,2340,2340,0
20240325,181100,38203995,2340,2340,2340,2340,0
20240325,181000,38203995,2340,2340,2340,2340,0
20240325,180900,38203995,2340,2340,2340,2340,0
20240325,180800,38203995,2340,2340,2340,2340,0
20240325,180700,38203995,2340,2340,2340,2340,0
20240325,180600,38203995,2340,2340,2340,2340,0
20240325,180500,38203995,2340,2340,2340,2340,0
20240325,180400,38203995,2340,2340,2340,2340,0
20240325,180300,38203995,2340,2340,2340,2340,0
20240325,180200,38203995,2340,2340,2340,2340,0
20240325,180100,38203995,2340,2340,2340,2340,0
20240325,180000,38203995,2340,2340,2340,2340,0
20240325,175900,38203995,2340,2340,2340,2340,0
20240325,175800,38203995,2340,2340,2340,2340,0
20240325,175700,38203995,2340,2340,2340,2340,0
20240325,175600,38203995,2340,2340,2340,2340,234
20240325,175500,38203995,2340,2340,2340,2340,0
20240325,175400,38203995,2340,2340,2340,2340,0
20240325,175300,38203995,2340,2340,2340,2340,0
20240325,175200,38203995,2340,2340,2340,2340,0
20240325,175100,38203995,2340,2340,2340,2340,0
20240325,175000,38203995,2340,2340,2340,2340,0
20240325,174900,38203995,2340,2340,2340,2340,0
20240325,174800,38203995,2340,2340,2340,2340,0
20240325,174700,38203995,2340,2340,2340,2340,0
20240325,174600,38203995,2340,2340,2340,2340,0
20240325,174500,38203995,2340,2340,2340,2340,0
20240325,174400,38203995,2340,2340,2340,2340,0
20240325,174300,38203995,2340,2340,2340,2340,0
20240325,174200,38203995,2340,2340,2340,2340,0
20240325,174100,38203995,2340,2340,2340,2340,0
20240325,174000,38203995,2340,2340,2340,2340,0
20240325,173900,38203995,2340,2340,2340,2340,0
20240325,173800,38203995,2340,2340,2340,2340,0
20240325,173700,38203995,2340,2340,2340,2340,0
20240325,173600,38203995,2340,2340,2340,2340,0
20240325,173500,38203995,2340,2340,2340,2340,0
20240325,173400,38203995,2340,2340,2340,2340,0
20240325,173300,38203995,2340,2340,2340,2340,0
20240325,173200,38203995,2340,2340,2340,2340,0
20240325,173100,38203995,2340,2340,2340,2340,0
20240325,173000,38203995,2340,2340,2340,2340,0
20240325,172900,38203995,2340,2340,2340,2340,0
20240325,172800,38203995,2340,2340,2340,2340,0
20240325,172700,38203995,2340,2340,2340,2340,0
20240325,172600,38203995,2340,2340,2340,2340,234
20240325,172500,38203995,2340,2340,2340,2340,0
20240325,172400,38203995,2340,2340,2340,2340,0
20240325,172300,38203995,2340,2340,2340,2340,0
20240325,172200,38203995,2340,2340,2340,2340,0
20240325,172100,38203995,2340,2340,2340,2340,0
20240325,172000,38203995,2340,2340,2340,2340,0
20240325,171900,38203995,2340,2340,2340,2340,0
20240325,171800,38203995,2340,2340,2340,2340,0
20240325,171700,38203995,2340,2340,2340,2340,0
20240325,171600,38203995,2340,2340,2340,2340,0
20240325,171500,38203995,2340,2340,2340,2340,0
20240325,171400,38203995,2340,2340,2340,2340,0
20240325,171300,38203995,2340,2340,2340,2340,0
20240325,171200,38203995,2340,2340,2340,2340,0
20240325,171100,38203995,2340,2340,2340,2340,0
20240325,171000,38203995,2340,2340,2340,2340,0
20240325,170900,38203995,2340,2340,2340,2340,0
20240325,170800,38203995,2340,2340,2340,2340,0
20240325,170700,38203995,2340,2340,2340,2340,0
20240325,170600,38203995,2340,2340,2340,2340,0
20240325,170500,38203995,2340,2340,2340,2340,0
20240325,170400,38203995,2340,2340,2340,2340,0
20240325,170300,38203995,2340,2340,2340,2340,0
20240325,170200,38203995,2340,2340,2340,2340,0
20240325,170100,38203995,2340,2340,2340,2340,0
20240325,170000,38203995,2340,2340,2340,2340,0
20240325,165900,38203995,2340,2340,2340,2340,0
20240325,165800,38203995,2340,2340,2340,2340,0
20240325,165700,38203995,2340,2340,2340,2340,0
20240325,165600,38203995,2340,2340,2340,2340,234
20240325,165500,38203995,2340,2340,2340,2340,0
20240325,165400,38203995,2340,2340,2340,2340,0
20240325,165300,38203995,2340,2340,2340,2340,0
20240325,165200,38203995,2340,2340,2340,2340,0
20240325,165100,38203995,2340,2340,2340,2340,0
20240325,165000,38203995,2340,2340,2340,2340,0
20240325,164900,38203995,2340,2340,2340,2340,0
20240325,164800,38203995,2340,2340,2340,2340,0
20240325,164700,38203995,2340,2340,2340,2340,0
20240325,164600,38203995,2340,2340,2340,2340,0
20240325,164500,38203995,2340,2340,2340,2340,0
20240325,164400,38203995,2340,2340,2340,2340,0
20240325,164300,38203995,2340,2340,2340,2340,0
20240325,164200,38203995,2340,2340,2340,2340,0
20240325,164100,38203995,2340,2340,2340,2340,0
20240325,164000,38203995,2340,2340,2340,2340,0
20240325,163900,38203995,2340,2340,2340,2340,0
20240325,163800,38203995,2340,2340,2340,2340,0
20240325,163700,38203995,2340,2340,2340,2340,0
20240325,163600,38203995,2340,2340,2340,2340,0
20240325,163500,38203995,2340,2340,2340,2340,0
20240325,163400,38203995,2340,2340,2340,2340,0
20240325,163300,38203995,2340,2340,2340,2340,0
20240325,163200,38203995,2340,2340,2340,2340,0
20240325,163100,38203995,2340,2340,2340,2340,0
20240325,163000,38203995,2340,2340,2340,2340,0
20240325,162900,38203995,2340,2340,2340,2340,0
20240325,162800,38203995,2340,2340,2340,2340,0
20240325,162700,38203995,2340,2340,2340,2340,0
20240325,162600,38203995,2340,2340,2340,2340,234
20240325,162500,38203995,2340,2340,2340,2340,0
20240325,162400,38203995,2340,2340,2340,2340,0
20240325,162300,38203995,2340,2340,2340,2340,0
20240325,162200,38203995,2340,2340,2340,2340,0
20240325,162100,38203995,2340,2340,2340,2340,0
20240325,162000,38203995,2340,2340,2340,2340,0
20240325,161900,38203995,2340,2340,2340,2340,0
20240325,161800,38203995,2340,2340,2340,2340,0
20240325,161700,38203995,2340,2340,2340,2340,0
20240325,161600,38203995,2340,2340,2340,2340,0
20240325,161500,38203995,2340,2340,2340,2340,0
20240325,161400,38203995,2340,2340,2340,2340,0
20240325,161300,38203995,2340,2340,2340,2340,0
20240325,161200,38203995,2340,2340,2340,2340,0
20240325,161100,38203995,2340,2340,2340,2340,0
20240325,161000,38203995,2340,2340,2340,2340,0
20240325,160900,38203995,2340,2340,2340,2340,0
20240325,160800,38203995,2340,2340,2340,2340,0
20240325,160700,38203995,2340,2340,2340,2340,0
20240325,160600,38203995,2340,2340,2340,2340,0
20240325,160500,38203995,2340,2340,2340,2340,0
20240325,160400,38203995,2340,2340,2340,2340,0
20240325,160300,38203995,2340,2340,2340,2340,0
20240325,160200,38203995,2340,2340,2340,2340,0
20240325,160100,38203995,2340,2340,2340,2340,0
20240325,160000,38203995,2340,2340,2340,2340,0
20240325,155900,38203995,2340,2340,2340,2340,0
20240325,155800,38203995,2340,2340,2340,2340,0
20240325,155700,38203995,2340,2340,2340,2340,0
20240325,155600,38203995,2340,2340,2340,2340,234
20240325,155500,38203995,2340,2340,2340,2340,0
20240325,155400,38203995,2340,2340,2340,2340,0
20240325,155300,38203995,2340,2340,2340,2340,0
20240325,155200,38203995,2340,2340,2340,2340,0
20240325,155100,38203995,2340,2340,2340,2340,0
20240325,155000,38203995,2340,2340,2340,2340,0
20240325,154900,38203995,2340,2340,2340,2340,0
20240325,154800,38203995,2340,2340,2340,2340,0
20240325,154700,38203995,2340,2340,2340,2340,0
20240325,154600,38203995,2340,2340,2340,2340,0
20240325,154500,38203995,2340,2340,2340,2340,0
20240325,154400,38203995,2340,2340,2340,2340,0
20240325,154300,38203995,2340,2340,2340,2340,0
20240325,154200,38203995,2340,2340,2340,2340,0
20240325,154100,38203995,2340,2340,2340,2340,0
20240325,154000,38203995,2340,2340,2340,2340,0
20240325,153900,38203995,2340,2340,2340,2340,0
20240325,153800,38203995,2340,2340,2340,2340,0
20240325,153700,38203995,2340,2340,2340,2340,0
20240325,153600,38203995,2340,2340,2340,2340,0
20240325,153500,38203995,2340,2340,2340,2340,0
20240325,153400,38203995,2340,2340,2340,2340,0
20240325,153300,38203995,2340,2340,2340,2340,0
20240325,153200,38203995,2340,2340,2340,2340,0
20240325,153100,38203995,2340,2340,2340,2340,0
20240325,153000,38203995,2340,2340,2340,2340,234
20240325,152900,37656435,2335,2335,2335,2335,0
20240325,152800,37656435,2335,2335,2335,2335,0
20240325,152700,37656435,2335,2335,2335,2335,0
20240325,152600,37656435,2335,2335,2335,2335,0
20240325,152500,37656435,2335,2335,2335,2335,0
20240325,152400,37656435,2335,2335,2335,2335,0
20240325,152300,37656435,2335,2335,2335,2335,0
20240325,152200,37656435,2335,2335,2335,2335,0
20240325,152100,37656435,2335,2335,2335,2335,0
20240325,152000,37656435,2335,2335,2335,2335,0
20240325,151900,37656435,2335,2335,2335,2335,1
20240325,151800,37654100,2340,2340,2340,2340,0
20240325,151700,37654100,2340,2340,2340,2340,0
20240325,151600,37654100,2340,2340,2340,2340,0
20240325,151500,37654100,2340,2335,2340,2335,14
20240325,151400,37621405,2335,2335,2335,2335,5
20240325,151300,37609730,2335,2335,2335,2335,5
20240325,151200,37598055,2335,2335,2335,2335,0
20240325,151100,37598055,2335,2335,2335,2335,5
20240325,151000,37586380,2335,2335,2335,2335,0
20240325,150900,37586380,2335,2335,2335,2335,5
20240325,150800,37574705,2335,2335,2335,2335,0
20240325,150700,37574705,2335,2335,2335,2335,5
20240325,150600,37563030,2335,2335,2335,2335,5
20240325,150500,37551355,2335,2335,2335,2335,5
20240325,150400,37539680,2335,2335,2335,2335,0
20240325,150300,37539680,2335,2335,2335,2335,0
20240325,150200,37539680,2335,2335,2335,2335,5
20240325,150100,37528005,2335,2335,2335,2335,0
20240325,150000,37528005,2335,2320,2335,2315,84
20240325,145900,37333260,2335,2335,2335,2335,5
20240325,145800,37321585,2320,2320,2320,2320,0
20240325,145700,37321585,2320,2320,2320,2320,40
20240325,145600,37228785,2335,2335,2335,2335,0
20240325,145500,37228785,2335,2335,2335,2335,1
20240325,145400,37226450,2320,2330,2335,2320,45
20240325,145300,37121980,2320,2320,2320,2320,0
20240325,145200,37121980,2320,2320,2320,2320,0
20240325,145100,37121980,2320,2320,2320,2320,40
20240325,145000,37029180,2320,2320,2320,2320,0
20240325,144900,37029180,2320,2320,2320,2320,40
20240325,144800,36936380,2320,2320,2320,2320,0
20240325,144700,36936380,2320,2320,2320,2320,0
20240325,144600,36936380,2320,2320,2320,2320,40
20240325,144500,36843580,2335,2330,2335,2330,7
20240325,144400,36827240,2320,2320,2320,2320,0
20240325,144300,36827240,2320,2320,2320,2320,40
20240325,144200,36734440,2320,2320,2320,2320,0
20240325,144100,36734440,2320,2320,2320,2320,40
20240325,144000,36641640,2320,2320,2320,2320,0
20240325,143900,36641640,2320,2320,2320,2320,0
20240325,143800,36641640,2320,2320,2320,2320,40
20240325,143700,36548840,2320,2320,2320,2320,0
20240325,143600,36548840,2320,2320,2320,2320,0
20240325,143500,36548840,2320,2320,2320,2320,42
20240325,143400,36451400,2315,2315,2315,2315,0
20240325,143300,36451400,2315,2315,2315,2315,40
20240325,143200,36358800,2315,2315,2315,2315,0
20240325,143100,36358800,2315,2315,2315,2315,0
20240325,143000,36358800,2315,2315,2315,2315,40
20240325,142900,36266200,2315,2315,2315,2315,0
20240325,142800,36266200,2315,2315,2315,2315,0
20240325,142700,36266200,2315,2315,2315,2315,40
20240325,142600,36173600,2320,2320,2320,2320,6
20240325,142500,36159680,2315,2315,2315,2315,40
20240325,142400,36067080,2315,2315,2315,2315,0
20240325,142300,36067080,2315,2315,2315,2315,0
20240325,142200,36067080,2315,2315,2315,2315,40
20240325,142100,35974480,2320,2320,2320,2320,0
20240325,142000,35974480,2320,2320,2320,2320,0
20240325,141900,35974480,2320,2320,2320,2320,32
20240325,141800,35900240,2320,2320,2320,2320,0
20240325,141700,35900240,2320,2330,2340,2320,46
20240325,141600,35793420,2335,2335,2335,2335,0
20240325,141500,35793420,2335,2335,2335,2335,6
20240325,141400,35779410,2315,2315,2315,2315,40
20240325,141300,35686810,2335,2335,2335,2335,6
20240325,141200,35672800,2335,2320,2335,2320,17
20240325,141100,35633270,2320,2335,2335,2320,41
20240325,141000,35537970,2335,2330,2335,2330,6
20240325,140900,35523965,2320,2320,2320,2320,40
20240325,140800,35431165,2320,2320,2320,2320,0
20240325,140700,35431165,2320,2320,2320,2320,0
20240325,140600,35431165,2320,2320,2320,2320,40
20240325,140500,35338365,2320,2320,2320,2320,0
20240325,140400,35338365,2320,2320,2320,2320,0
20240325,140300,35338365,2320,2320,2320,2320,40
20240325,140200,35245565,2320,2320,2320,2320,0
20240325,140100,35245565,2320,2320,2320,2320,40
20240325,140000,35152765,2335,2335,2335,2335,0
20240325,135900,35152765,2335,2335,2335,2335,0
20240325,135800,35152765,2335,2335,2335,2335,3
20240325,135700,35145760,2335,2335,2335,2335,0
20240325,135600,35145760,2335,2335,2335,2335,0
20240325,135500,35145760,2335,2335,2335,2335,40
20240325,135400,35052360,2335,2335,2335,2335,57
20240325,135300,34919265,2320,2320,2320,2320,40
20240325,135200,34826465,2320,2320,2320,2320,0
20240325,135100,34826465,2320,2320,2320,2320,0
20240325,135000,34826465,2320,2320,2320,2320,40
20240325,134900,34733665,2320,2320,2320,2320,0
20240325,134800,34733665,2320,2320,2320,2320,0
20240325,134700,34733665,2320,2320,2320,2320,40
20240325,134600,34640865,2320,2320,2320,2320,0
20240325,134500,34640865,2320,2320,2320,2320,0
20240325,134400,34640865,2320,2320,2320,2320,40
20240325,134300,34548065,2320,2320,2320,2320,0
20240325,134200,34548065,2320,2320,2320,2320,40
20240325,134100,34455265,2320,2320,2320,2320,0
20240325,134000,34455265,2320,2320,2320,2320,0
20240325,133900,34455265,2320,2320,2320,2320,40
20240325,133800,34362465,2320,2320,2320,2320,0
20240325,133700,34362465,2320,2320,2320,2320,0
20240325,133600,34362465,2320,2335,2335,2320,41
20240325,133500,34267330,2320,2320,2320,2320,0
20240325,133400,34267330,2320,2320,2320,2320,40
20240325,133300,34174530,2335,2335,2335,2335,0
20240325,133200,34174530,2335,2335,2335,2335,0
20240325,133100,34174530,2335,2320,2335,2320,41
20240325,133000,34079395,2320,2320,2320,2320,0
20240325,132900,34079395,2320,2320,2320,2320,0
20240325,132800,34079395,2320,2320,2320,2320,40
20240325,132700,33986595,2320,2320,2320,2320,0
20240325,132600,33986595,2320,2320,2320,2320,40
20240325,132500,33893795,2320,2320,2320,2320,0
20240325,132400,33893795,2320,2320,2320,2320,0
20240325,132300,33893795,2320,2320,2320,2320,40
20240325,132200,33800995,2320,2320,2320,2320,0
20240325,132100,33800995,2320,2320,2320,2320,0
20240325,132000,33800995,2320,2320,2320,2320,40
20240325,131900,33708195,2320,2320,2320,2320,0
20240325,131800,33708195,2320,2320,2320,2320,40
20240325,131700,33615395,2320,2320,2320,2320,0
20240325,131600,33615395,2320,2320,2320,2320,0
20240325,131500,33615395,2320,2320,2320,2320,40
20240325,131400,33522595,2320,2320,2320,2320,0
20240325,131300,33522595,2320,2320,2320,2320,0
20240325,131200,33522595,2320,2325,2325,2320,71
20240325,131100,33357720,2320,2320,2320,2320,0
20240325,131000,33357720,2320,2320,2320,2320,40
20240325,130900,33264920,2320,2320,2320,2320,0
20240325,130800,33264920,2320,2320,2320,2320,0
20240325,130700,33264920,2320,2320,2320,2320,40
20240325,130600,33172120,2320,2320,2320,2320,0
20240325,130500,33172120,2320,2320,2320,2320,0
20240325,130400,33172120,2320,2320,2320,2320,40
20240325,130300,33079320,2320,2320,2320,2320,0
20240325,130200,33079320,2320,2320,2320,2320,40
20240325,130100,32986520,2320,2320,2320,2320,0
20240325,130000,32986520,2320,2320,2320,2320,0
20240325,125900,32986520,2320,2320,2320,2320,40
20240325,125800,32893720,2320,2320,2320,2320,0
20240325,125700,32893720,2320,2320,2320,2320,0
20240325,125600,32893720,2320,2320,2320,2320,40
20240325,125500,32800920,2320,2320,2320,2320,0
20240325,125400,32800920,2320,2320,2320,2320,40
20240325,125300,32708120,2320,2320,2320,2320,0
20240325,125200,32708120,2320,2320,2320,2320,0
20240325,125100,32708120,2320,2320,2320,2320,40
20240325,125000,32615320,2320,2320,2320,2320,0
20240325,124900,32615320,2320,2320,2320,2320,0
20240325,124800,32615320,2320,2320,2320,2320,40
20240325,124700,32522520,2320,2320,2320,2320,0
20240325,124600,32522520,2320,2320,2320,2320,40
20240325,124500,32429720,2320,2320,2320,2320,0
20240325,124400,32429720,2320,2320,2320,2320,0
20240325,124300,32429720,2320,2320,2320,2320,40
20240325,124200,32336920,2320,2320,2320,2320,0
20240325,124100,32336920,2320,2320,2320,2320,0
20240325,124000,32336920,2320,2320,2320,2320,40
20240325,123900,32244120,2320,2320,2320,2320,0
20240325,123800,32244120,2320,2315,2320,2315,46
20240325,123700,32137600,2320,2320,2320,2320,0
20240325,123600,32137600,2320,2320,2320,2320,0
20240325,123500,32137600,2320,2315,2320,2315,190
20240325,123400,31697000,2315,2315,2315,2315,0
20240325,123300,31697000,2315,2315,2315,2315,0
20240325,123200,31697000,2315,2315,2315,2315,40
20240325,123100,31604400,2315,2315,2315,2315,0
20240325,123000,31604400,2315,2315,2315,2315,0
20240325,122900,31604400,2315,2315,2315,2315,40
20240325,122800,31511800,2315,2315,2315,2315,0
20240325,122700,31511800,2315,2315,2315,2315,40
20240325,122600,31419200,2320,2320,2320,2320,0
20240325,122500,31419200,2320,2320,2320,2320,100
20240325,122400,31187200,2315,2315,2315,2315,40
20240325,122300,31094600,2320,2320,2320,2320,0
20240325,122200,31094600,2320,2320,2320,2320,0
20240325,122100,31094600,2320,2320,2320,2320,31
20240325,122000,31022680,2320,2320,2320,2320,0
20240325,121900,31022680,2320,2320,2320,2320,40
20240325,121800,30929880,2325,2325,2325,2325,0
20240325,121700,30929880,2325,2325,2325,2325,0
20240325,121600,30929880,2325,2325,2325,2325,9
20240325,121500,30908955,2320,2320,2320,2320,0
20240325,121400,30908955,2320,2320,2320,2320,39
20240325,121300,30818475,2315,2315,2315,2315,40
20240325,121200,30725875,2315,2315,2315,2315,0
20240325,121100,30725875,2315,2315,2315,2315,40
20240325,121000,30633275,2315,2315,2315,2315,0
20240325,120900,30633275,2315,2315,2315,2315,0
20240325,120800,30633275,2315,2315,2315,2315,40
20240325,120700,30540675,2315,2315,2315,2315,0
20240325,120600,30540675,2315,2315,2315,2315,0
20240325,120500,30540675,2315,2315,2315,2315,40
20240325,120400,30448075,2320,2320,2320,2320,0
20240325,120300,30448075,2320,2320,2320,2320,1
20240325,120200,30445755,2315,2315,2315,2315,0
20240325,120100,30445755,2315,2315,2315,2315,0
20240325,120000,30445755,2315,2315,2315,2315,40
20240325,115900,30353155,2315,2315,2315,2315,0
20240325,115800,30353155,2315,2315,2315,2315,0
20240325,115700,30353155,2315,2315,2315,2315,40
20240325,115600,30260555,2315,2315,2315,2315,0
20240325,115500,30260555,2315,2315,2315,2315,40
20240325,115400,30167955,2315,2315,2315,2315,0
20240325,115300,30167955,2315,2315,2315,2315,0
20240325,115200,30167955,2315,2315,2315,2315,40
20240325,115100,30075355,2320,2320,2320,2320,0
20240325,115000,30075355,2320,2320,2320,2320,0
20240325,114900,30075355,2320,2320,2320,2320,40
20240325,114800,29982555,2320,2320,2320,2320,0
20240325,114700,29982555,2320,2320,2320,2320,40
20240325,114600,29889755,2320,2320,2320,2320,0
20240325,114500,29889755,2320,2320,2320,2320,0
20240325,114400,29889755,2320,2320,2320,2320,40
20240325,114300,29796955,2320,2320,2320,2320,0
20240325,114200,29796955,2320,2320,2320,2320,0
20240325,114100,29796955,2320,2320,2320,2320,40
20240325,114000,29704155,2320,2320,2320,2320,0
20240325,113900,29704155,2320,2320,2320,2320,40
20240325,113800,29611355,2320,2320,2320,2320,0
20240325,113700,29611355,2320,2320,2320,2320,0
20240325,113600,29611355,2320,2320,2320,2320,40
20240325,113500,29518555,2320,2320,2320,2320,0
20240325,113400,29518555,2320,2320,2320,2320,0
20240325,113300,29518555,2320,2320,2320,2320,40
20240325,113200,29425755,2320,2320,2320,2320,0
20240325,113100,29425755,2320,2320,2320,2320,40
20240325,113000,29332955,2320,2320,2320,2320,0
20240325,112900,29332955,2320,2320,2320,2320,0
20240325,112800,29332955,2320,2320,2320,2320,40
20240325,112700,29240155,2320,2320,2320,2320,0
20240325,112600,29240155,2320,2320,2320,2320,0
20240325,112500,29240155,2320,2320,2320,2320,40
20240325,112400,29147355,2315,2315,2315,2315,0
20240325,112300,29147355,2315,2315,2315,2315,40
20240325,112200,29054755,2315,2315,2315,2315,0
20240325,112100,29054755,2315,2315,2315,2315,0
20240325,112000,29054755,2315,2315,2315,2315,40
20240325,111900,28962155,2320,2320,2320,2320,0
20240325,111800,28962155,2320,2320,2320,2320,0
20240325,111700,28962155,2320,2320,2320,2320,40
20240325,111600,28869355,2315,2315,2315,2315,0
20240325,111500,28869355,2315,2315,2315,2315,0
20240325,111400,28869355,2315,2315,2315,2315,40
20240325,111300,28776755,2345,2345,2345,2345,0
20240325,111200,28776755,2345,2320,2345,2320,42
20240325,111100,28679265,2345,2325,2345,2325,10
20240325,111000,28655955,2325,2325,2325,2325,0
20240325,110900,28655955,2325,2325,2325,2325,33
20240325,110800,28579230,2320,2320,2320,2320,0
20240325,110700,28579230,2320,2320,2320,2320,0
20240325,110600,28579230,2320,2320,2320,2320,40
20240325,110500,28486430,2350,2350,2350,2350,0
20240325,110400,28486430,2350,2350,2350,2350,1
20240325,110300,28484080,2355,2355,2355,2355,0
20240325,110200,28484080,2355,2355,2355,2355,200
20240325,110100,28013080,2355,2355,2355,2355,40
20240325,110000,27918880,2355,2355,2355,2355,0
20240325,105900,27918880,2355,2355,2355,2355,20
20240325,105800,27871780,2355,2355,2355,2355,40
20240325,105700,27777580,2395,2395,2395,2395,0
20240325,105600,27777580,2395,2395,2395,2350,45
20240325,105500,27671605,2350,2350,2350,2350,0
20240325,105400,27671605,2350,2350,2350,2350,0
20240325,105300,27671605,2350,2350,2350,2350,40
20240325,105200,27577605,2405,2405,2405,2405,26
20240325,105100,27515075,2340,2345,2440,2340,7005
20240325,105000,10880530,2335,2335,2335,2335,40
20240325,104900,10787130,2335,2335,2335,2335,0
20240325,104800,10787130,2335,2335,2335,2335,40
20240325,104700,10693730,2335,2335,2335,2335,0
20240325,104600,10693730,2335,2335,2335,2335,0
20240325,104500,10693730,2335,2335,2335,2335,40
20240325,104400,10600330,2335,2335,2335,2335,0
20240325,104300,10600330,2335,2335,2335,2335,0
20240325,104200,10600330,2335,2335,2335,2335,40
20240325,104100,10506930,2335,2335,2335,2335,0
20240325,104000,10506930,2335,2335,2335,2335,40
20240325,103900,10413530,2335,2335,2335,2335,0
20240325,103800,10413530,2335,2335,2335,2335,0
20240325,103700,10413530,2335,2335,2335,2335,40
20240325,103600,10320130,2345,2340,2345,2340,2410
20240325,103500,4672015,2335,2335,2335,2335,0
20240325,103400,4672015,2335,2335,2335,2335,40
20240325,103300,4578615,2335,2335,2335,2335,0
20240325,103200,4578615,2335,2335,2335,2335,0
20240325,103100,4578615,2335,2335,2335,2335,0
20240325,103000,4578615,2335,2335,2335,2335,0
20240325,102900,4578615,2335,2335,2335,2335,0
20240325,102800,4578615,2335,2335,2335,2335,0
20240325,102700,4578615,2335,2335,2335,2335,0
20240325,102600,4578615,2335,2335,2335,2335,0
20240325,102500,4578615,2335,2335,2335,2335,0
20240325,102400,4578615,2335,2335,2335,2335,0
20240325,102300,4578615,2335,2335,2335,2335,0
20240325,102200,4578615,2335,2335,2335,2335,0
20240325,102100,4578615,2335,2335,2335,2335,0
20240325,102000,4578615,2335,2335,2335,2335,500
20240325,101900,3411115,2335,2335,2335,2335,0
20240325,101800,3411115,2335,2335,2335,2335,0
20240325,101700,3411115,2335,2335,2335,2335,0
20240325,101600,3411115,2335,2335,2335,2335,0
20240325,101500,3411115,2335,2335,2335,2335,0
20240325,101400,3411115,2335,2335,2335,2335,0
20240325,101300,3411115,2335,2335,2335,2335,0
20240325,101200,3411115,2335,2335,2335,2335,0
20240325,101100,3411115,2335,2335,2335,2335,0
20240325,101000,3411115,2335,2335,2335,2335,0
20240325,100900,3411115,2335,2335,2335,2335,117
20240325,100800,3137920,2340,2340,2340,2340,10
20240325,100700,3114520,2340,2340,2340,2340,6
20240325,100600,3100480,2335,2335,2335,2335,100
20240325,100500,2866980,2335,2335,2335,2335,0
20240325,100400,2866980,2335,2335,2335,2335,0
20240325,100300,2866980,2335,2335,2335,2335,0
20240325,100200,2866980,2335,2335,2335,2335,0
20240325,100100,2866980,2335,2335,2335,2335,0
20240325,100000,2866980,2335,2335,2335,2335,0
20240325,095900,2866980,2335,2335,2335,2335,0
20240325,095800,2866980,2335,2335,2335,2335,0
20240325,095700,2866980,2335,2335,2335,2335,0
20240325,095600,2866980,2335,2335,2335,2335,0
20240325,095500,2866980,2335,2335,2335,2335,0
20240325,095400,2866980,2335,2335,2335,2335,0
20240325,095300,2866980,2335,2335,2335,2335,370
20240325,095200,2003030,2335,2335,2335,2335,0
20240325,095100,2003030,2335,2335,2335,2335,0
20240325,095000,2003030,2335,2335,2335,2335,0
20240325,094900,2003030,2335,2335,2335,2335,0
20240325,094800,2003030,2335,2335,2335,2335,0
20240325,094700,2003030,2335,2335,2335,2335,0
20240325,094600,2003030,2335,2335,2335,2335,0
20240325,094500,2003030,2335,2335,2335,2335,0
20240325,094400,2003030,2335,2335,2335,2335,0
20240325,094300,2003030,2335,2335,2335,2335,0
20240325,094200,2003030,2335,2335,2335,2335,0
20240325,094100,2003030,2335,2335,2335,2335,0
20240325,094000,2003030,2335,2335,2335,2335,0
20240325,093900,2003030,2335,2335,2335,2335,0
20240325,093800,2003030,2335,2335,2335,2335,0
20240325,093700,2003030,2335,2335,2335,2335,0
20240325,093600,2003030,2335,2335,2335,2335,0
20240325,093500,2003030,2335,2335,2335,2335,0
20240325,093400,2003030,2335,2335,2335,2335,0
20240325,093300,2003030,2335,2335,2335,2335,0
20240325,093200,2003030,2335,2335,2335,2335,0
20240325,093100,2003030,2335,2335,2335,2335,0
20240325,093000,2003030,2335,2335,2335,2335,0
20240325,092900,2003030,2335,2335,2335,2335,0
20240325,092800,2003030,2335,2335,2335,2335,0
20240325,092700,2003030,2335,2335,2335,2335,0
20240325,092600,2003030,2335,2335,2335,2335,0
20240325,092500,2003030,2335,2335,2335,2335,0
20240325,092400,2003030,2335,2335,2335,2335,0
20240325,092300,2003030,2335,2335,2335,2335,0
20240325,092200,2003030,2335,2335,2335,2335,0
20240325,092100,2003030,2335,2335,2335,2335,0
20240325,092000,2003030,2335,2335,2335,2335,2
20240325,091900,1998360,2340,2340,2340,2340,0
20240325,091800,1998360,2340,2340,2340,2340,0
20240325,091700,1998360,2340,2340,2340,2340,0
20240325,091600,1998360,2340,2340,2340,2340,0
20240325,091500,1998360,2340,2340,2340,2340,0
20240325,091400,1998360,2340,2340,2340,2340,0
20240325,091300,1998360,2340,2340,2340,2340,0
20240325,091200,1998360,2340,2340,2340,2340,0
20240325,091100,1998360,2340,2340,2340,2340,0
20240325,091000,1998360,2340,2340,2340,2340,0
20240325,090900,1998360,2340,2340,2340,2340,0
20240325,090800,1998360,2340,2340,2340,2340,0
20240325,090700,1998360,2340,2340,2340,2340,0
20240325,090600,1998360,2340,2340,2340,2340,0
20240325,090500,1998360,2340,2340,2340,2340,0
20240325,090400,1998360,2340,2340,2340,2340,0
20240325,090300,1998360,2340,2340,2340,2340,0
20240325,090200,1998360,2340,2340,2340,2340,0
20240325,090100,1998360,2340,2340,2340,2340,0
20240325,090000,1998360,2340,2340,2340,2340,854