stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,213200,22422260,2085,2085,2085,2085,30
20240322,213100,22422260,2085,2085,2085,2085,0
20240322,213000,22422260,2085,2085,2085,2085,0
20240322,212900,22422260,2085,2085,2085,2085,0
20240322,212800,22422260,2085,2085,2085,2085,0
20240322,212700,22422260,2085,2085,2085,2085,0
20240322,212600,22422260,2085,2085,2085,2085,0
20240322,212500,22422260,2085,2085,2085,2085,0
20240322,212400,22422260,2085,2085,2085,2085,0
20240322,212300,22422260,2085,2085,2085,2085,0
20240322,212200,22422260,2085,2085,2085,2085,0
20240322,212100,22422260,2085,2085,2085,2085,0
20240322,212000,22422260,2085,2085,2085,2085,0
20240322,211900,22422260,2085,2085,2085,2085,0
20240322,211800,22422260,2085,2085,2085,2085,0
20240322,211700,22422260,2085,2085,2085,2085,0
20240322,211600,22422260,2085,2085,2085,2085,0
20240322,211500,22422260,2085,2085,2085,2085,0
20240322,211400,22422260,2085,2085,2085,2085,0
20240322,211300,22422260,2085,2085,2085,2085,0
20240322,211200,22422260,2085,2085,2085,2085,0
20240322,211100,22422260,2085,2085,2085,2085,0
20240322,211000,22422260,2085,2085,2085,2085,0
20240322,210900,22422260,2085,2085,2085,2085,0
20240322,210800,22422260,2085,2085,2085,2085,0
20240322,210700,22422260,2085,2085,2085,2085,0
20240322,210600,22422260,2085,2085,2085,2085,0
20240322,210500,22422260,2085,2085,2085,2085,0
20240322,210400,22422260,2085,2085,2085,2085,0
20240322,210300,22422260,2085,2085,2085,2085,0
20240322,210200,22422260,2085,2085,2085,2085,30
20240322,210100,22422260,2085,2085,2085,2085,0
20240322,210000,22422260,2085,2085,2085,2085,0
20240322,205900,22422260,2085,2085,2085,2085,0
20240322,205800,22422260,2085,2085,2085,2085,0
20240322,205700,22422260,2085,2085,2085,2085,0
20240322,205600,22422260,2085,2085,2085,2085,0
20240322,205500,22422260,2085,2085,2085,2085,0
20240322,205400,22422260,2085,2085,2085,2085,0
20240322,205300,22422260,2085,2085,2085,2085,0
20240322,205200,22422260,2085,2085,2085,2085,0
20240322,205100,22422260,2085,2085,2085,2085,0
20240322,205000,22422260,2085,2085,2085,2085,0
20240322,204900,22422260,2085,2085,2085,2085,0
20240322,204800,22422260,2085,2085,2085,2085,0
20240322,204700,22422260,2085,2085,2085,2085,0
20240322,204600,22422260,2085,2085,2085,2085,0
20240322,204500,22422260,2085,2085,2085,2085,0
20240322,204400,22422260,2085,2085,2085,2085,0
20240322,204300,22422260,2085,2085,2085,2085,0
20240322,204200,22422260,2085,2085,2085,2085,0
20240322,204100,22422260,2085,2085,2085,2085,0
20240322,204000,22422260,2085,2085,2085,2085,0
20240322,203900,22422260,2085,2085,2085,2085,0
20240322,203800,22422260,2085,2085,2085,2085,0
20240322,203700,22422260,2085,2085,2085,2085,0
20240322,203600,22422260,2085,2085,2085,2085,0
20240322,203500,22422260,2085,2085,2085,2085,0
20240322,203400,22422260,2085,2085,2085,2085,0
20240322,203300,22422260,2085,2085,2085,2085,0
20240322,203200,22422260,2085,2085,2085,2085,30
20240322,203100,22422260,2085,2085,2085,2085,0
20240322,203000,22422260,2085,2085,2085,2085,0
20240322,202900,22422260,2085,2085,2085,2085,0
20240322,202800,22422260,2085,2085,2085,2085,0
20240322,202700,22422260,2085,2085,2085,2085,0
20240322,202600,22422260,2085,2085,2085,2085,0
20240322,202500,22422260,2085,2085,2085,2085,0
20240322,202400,22422260,2085,2085,2085,2085,0
20240322,202300,22422260,2085,2085,2085,2085,0
20240322,202200,22422260,2085,2085,2085,2085,0
20240322,202100,22422260,2085,2085,2085,2085,0
20240322,202000,22422260,2085,2085,2085,2085,0
20240322,201900,22422260,2085,2085,2085,2085,0
20240322,201800,22422260,2085,2085,2085,2085,0
20240322,201700,22422260,2085,2085,2085,2085,0
20240322,201600,22422260,2085,2085,2085,2085,0
20240322,201500,22422260,2085,2085,2085,2085,0
20240322,201400,22422260,2085,2085,2085,2085,0
20240322,201300,22422260,2085,2085,2085,2085,0
20240322,201200,22422260,2085,2085,2085,2085,0
20240322,201100,22422260,2085,2085,2085,2085,0
20240322,201000,22422260,2085,2085,2085,2085,0
20240322,200900,22422260,2085,2085,2085,2085,0
20240322,200800,22422260,2085,2085,2085,2085,0
20240322,200700,22422260,2085,2085,2085,2085,0
20240322,200600,22422260,2085,2085,2085,2085,0
20240322,200500,22422260,2085,2085,2085,2085,0
20240322,200400,22422260,2085,2085,2085,2085,0
20240322,200300,22422260,2085,2085,2085,2085,0
20240322,200200,22422260,2085,2085,2085,2085,30
20240322,200100,22422260,2085,2085,2085,2085,0
20240322,200000,22422260,2085,2085,2085,2085,0
20240322,195900,22422260,2085,2085,2085,2085,0
20240322,195800,22422260,2085,2085,2085,2085,0
20240322,195700,22422260,2085,2085,2085,2085,0
20240322,195600,22422260,2085,2085,2085,2085,0
20240322,195500,22422260,2085,2085,2085,2085,0
20240322,195400,22422260,2085,2085,2085,2085,0
20240322,195300,22422260,2085,2085,2085,2085,0
20240322,195200,22422260,2085,2085,2085,2085,0
20240322,195100,22422260,2085,2085,2085,2085,0
20240322,195000,22422260,2085,2085,2085,2085,0
20240322,194900,22422260,2085,2085,2085,2085,0
20240322,194800,22422260,2085,2085,2085,2085,0
20240322,194700,22422260,2085,2085,2085,2085,0
20240322,194600,22422260,2085,2085,2085,2085,0
20240322,194500,22422260,2085,2085,2085,2085,0
20240322,194400,22422260,2085,2085,2085,2085,0
20240322,194300,22422260,2085,2085,2085,2085,0
20240322,194200,22422260,2085,2085,2085,2085,0
20240322,194100,22422260,2085,2085,2085,2085,0
20240322,194000,22422260,2085,2085,2085,2085,0
20240322,193900,22422260,2085,2085,2085,2085,0
20240322,193800,22422260,2085,2085,2085,2085,0
20240322,193700,22422260,2085,2085,2085,2085,0
20240322,193600,22422260,2085,2085,2085,2085,0
20240322,193500,22422260,2085,2085,2085,2085,0
20240322,193400,22422260,2085,2085,2085,2085,0
20240322,193300,22422260,2085,2085,2085,2085,0
20240322,193200,22422260,2085,2085,2085,2085,30
20240322,193100,22422260,2085,2085,2085,2085,0
20240322,193000,22422260,2085,2085,2085,2085,0
20240322,192900,22422260,2085,2085,2085,2085,0
20240322,192800,22422260,2085,2085,2085,2085,0
20240322,192700,22422260,2085,2085,2085,2085,0
20240322,192600,22422260,2085,2085,2085,2085,0
20240322,192500,22422260,2085,2085,2085,2085,0
20240322,192400,22422260,2085,2085,2085,2085,0
20240322,192300,22422260,2085,2085,2085,2085,0
20240322,192200,22422260,2085,2085,2085,2085,0
20240322,192100,22422260,2085,2085,2085,2085,0
20240322,192000,22422260,2085,2085,2085,2085,0
20240322,191900,22422260,2085,2085,2085,2085,0
20240322,191800,22422260,2085,2085,2085,2085,0
20240322,191700,22422260,2085,2085,2085,2085,0
20240322,191600,22422260,2085,2085,2085,2085,0
20240322,191500,22422260,2085,2085,2085,2085,0
20240322,191400,22422260,2085,2085,2085,2085,0
20240322,191300,22422260,2085,2085,2085,2085,0
20240322,191200,22422260,2085,2085,2085,2085,0
20240322,191100,22422260,2085,2085,2085,2085,0
20240322,191000,22422260,2085,2085,2085,2085,0
20240322,190900,22422260,2085,2085,2085,2085,0
20240322,190800,22422260,2085,2085,2085,2085,0
20240322,190700,22422260,2085,2085,2085,2085,0
20240322,190600,22422260,2085,2085,2085,2085,0
20240322,190500,22422260,2085,2085,2085,2085,0
20240322,190400,22422260,2085,2085,2085,2085,0
20240322,190300,22422260,2085,2085,2085,2085,0
20240322,190200,22422260,2085,2085,2085,2085,30
20240322,190100,22422260,2085,2085,2085,2085,0
20240322,190000,22422260,2085,2085,2085,2085,0
20240322,185900,22422260,2085,2085,2085,2085,0
20240322,185800,22422260,2085,2085,2085,2085,0
20240322,185700,22422260,2085,2085,2085,2085,0
20240322,185600,22422260,2085,2085,2085,2085,0
20240322,185500,22422260,2085,2085,2085,2085,0
20240322,185400,22422260,2085,2085,2085,2085,0
20240322,185300,22422260,2085,2085,2085,2085,0
20240322,185200,22422260,2085,2085,2085,2085,0
20240322,185100,22422260,2085,2085,2085,2085,0
20240322,185000,22422260,2085,2085,2085,2085,0
20240322,184900,22422260,2085,2085,2085,2085,0
20240322,184800,22422260,2085,2085,2085,2085,0
20240322,184700,22422260,2085,2085,2085,2085,0
20240322,184600,22422260,2085,2085,2085,2085,0
20240322,184500,22422260,2085,2085,2085,2085,0
20240322,184400,22422260,2085,2085,2085,2085,0
20240322,184300,22422260,2085,2085,2085,2085,0
20240322,184200,22422260,2085,2085,2085,2085,0
20240322,184100,22422260,2085,2085,2085,2085,0
20240322,184000,22422260,2085,2085,2085,2085,0
20240322,183900,22422260,2085,2085,2085,2085,0
20240322,183800,22422260,2085,2085,2085,2085,0
20240322,183700,22422260,2085,2085,2085,2085,0
20240322,183600,22422260,2085,2085,2085,2085,0
20240322,183500,22422260,2085,2085,2085,2085,0
20240322,183400,22422260,2085,2085,2085,2085,0
20240322,183300,22422260,2085,2085,2085,2085,0
20240322,183200,22422260,2085,2085,2085,2085,30
20240322,183100,22422260,2085,2085,2085,2085,0
20240322,183000,22422260,2085,2085,2085,2085,0
20240322,182900,22422260,2085,2085,2085,2085,0
20240322,182800,22422260,2085,2085,2085,2085,0
20240322,182700,22422260,2085,2085,2085,2085,0
20240322,182600,22422260,2085,2085,2085,2085,0
20240322,182500,22422260,2085,2085,2085,2085,0
20240322,182400,22422260,2085,2085,2085,2085,0
20240322,182300,22422260,2085,2085,2085,2085,0
20240322,182200,22422260,2085,2085,2085,2085,0
20240322,182100,22422260,2085,2085,2085,2085,0
20240322,182000,22422260,2085,2085,2085,2085,0
20240322,181900,22422260,2085,2085,2085,2085,0
20240322,181800,22422260,2085,2085,2085,2085,0
20240322,181700,22422260,2085,2085,2085,2085,0
20240322,181600,22422260,2085,2085,2085,2085,0
20240322,181500,22422260,2085,2085,2085,2085,0
20240322,181400,22422260,2085,2085,2085,2085,0
20240322,181300,22422260,2085,2085,2085,2085,0
20240322,181200,22422260,2085,2085,2085,2085,0
20240322,181100,22422260,2085,2085,2085,2085,0
20240322,181000,22422260,2085,2085,2085,2085,0
20240322,180900,22422260,2085,2085,2085,2085,0
20240322,180800,22422260,2085,2085,2085,2085,0
20240322,180700,22422260,2085,2085,2085,2085,0
20240322,180600,22422260,2085,2085,2085,2085,0
20240322,180500,22422260,2085,2085,2085,2085,0
20240322,180400,22422260,2085,2085,2085,2085,0
20240322,180300,22422260,2085,2085,2085,2085,0
20240322,180200,22422260,2085,2085,2085,2085,30
20240322,180100,22422260,2085,2085,2085,2085,0
20240322,180000,22422260,2085,2085,2085,2085,0
20240322,175900,22422260,2085,2085,2085,2085,0
20240322,175800,22422260,2085,2085,2085,2085,0
20240322,175700,22422260,2085,2085,2085,2085,0
20240322,175600,22422260,2085,2085,2085,2085,0
20240322,175500,22422260,2085,2085,2085,2085,0
20240322,175400,22422260,2085,2085,2085,2085,0
20240322,175300,22422260,2085,2085,2085,2085,0
20240322,175200,22422260,2085,2085,2085,2085,0
20240322,175100,22422260,2085,2085,2085,2085,0
20240322,175000,22422260,2085,2085,2085,2085,0
20240322,174900,22422260,2085,2085,2085,2085,0
20240322,174800,22422260,2085,2085,2085,2085,0
20240322,174700,22422260,2085,2085,2085,2085,0
20240322,174600,22422260,2085,2085,2085,2085,0
20240322,174500,22422260,2085,2085,2085,2085,0
20240322,174400,22422260,2085,2085,2085,2085,0
20240322,174300,22422260,2085,2085,2085,2085,0
20240322,174200,22422260,2085,2085,2085,2085,0
20240322,174100,22422260,2085,2085,2085,2085,0
20240322,174000,22422260,2085,2085,2085,2085,0
20240322,173900,22422260,2085,2085,2085,2085,0
20240322,173800,22422260,2085,2085,2085,2085,0
20240322,173700,22422260,2085,2085,2085,2085,0
20240322,173600,22422260,2085,2085,2085,2085,0
20240322,173500,22422260,2085,2085,2085,2085,0
20240322,173400,22422260,2085,2085,2085,2085,0
20240322,173300,22422260,2085,2085,2085,2085,0
20240322,173200,22422260,2085,2085,2085,2085,30
20240322,173100,22422260,2085,2085,2085,2085,0
20240322,173000,22422260,2085,2085,2085,2085,0
20240322,172900,22422260,2085,2085,2085,2085,0
20240322,172800,22422260,2085,2085,2085,2085,0
20240322,172700,22422260,2085,2085,2085,2085,0
20240322,172600,22422260,2085,2085,2085,2085,0
20240322,172500,22422260,2085,2085,2085,2085,0
20240322,172400,22422260,2085,2085,2085,2085,0
20240322,172300,22422260,2085,2085,2085,2085,0
20240322,172200,22422260,2085,2085,2085,2085,0
20240322,172100,22422260,2085,2085,2085,2085,0
20240322,172000,22422260,2085,2085,2085,2085,0
20240322,171900,22422260,2085,2085,2085,2085,0
20240322,171800,22422260,2085,2085,2085,2085,0
20240322,171700,22422260,2085,2085,2085,2085,0
20240322,171600,22422260,2085,2085,2085,2085,0
20240322,171500,22422260,2085,2085,2085,2085,0
20240322,171400,22422260,2085,2085,2085,2085,0
20240322,171300,22422260,2085,2085,2085,2085,0
20240322,171200,22422260,2085,2085,2085,2085,0
20240322,171100,22422260,2085,2085,2085,2085,0
20240322,171000,22422260,2085,2085,2085,2085,0
20240322,170900,22422260,2085,2085,2085,2085,0
20240322,170800,22422260,2085,2085,2085,2085,0
20240322,170700,22422260,2085,2085,2085,2085,0
20240322,170600,22422260,2085,2085,2085,2085,0
20240322,170500,22422260,2085,2085,2085,2085,0
20240322,170400,22422260,2085,2085,2085,2085,0
20240322,170300,22422260,2085,2085,2085,2085,0
20240322,170200,22422260,2085,2085,2085,2085,30
20240322,170100,22422260,2085,2085,2085,2085,0
20240322,170000,22422260,2085,2085,2085,2085,0
20240322,165900,22422260,2085,2085,2085,2085,0
20240322,165800,22422260,2085,2085,2085,2085,0
20240322,165700,22422260,2085,2085,2085,2085,0
20240322,165600,22422260,2085,2085,2085,2085,0
20240322,165500,22422260,2085,2085,2085,2085,0
20240322,165400,22422260,2085,2085,2085,2085,0
20240322,165300,22422260,2085,2085,2085,2085,0
20240322,165200,22422260,2085,2085,2085,2085,0
20240322,165100,22422260,2085,2085,2085,2085,0
20240322,165000,22422260,2085,2085,2085,2085,0
20240322,164900,22422260,2085,2085,2085,2085,0
20240322,164800,22422260,2085,2085,2085,2085,0
20240322,164700,22422260,2085,2085,2085,2085,0
20240322,164600,22422260,2085,2085,2085,2085,0
20240322,164500,22422260,2085,2085,2085,2085,0
20240322,164400,22422260,2085,2085,2085,2085,0
20240322,164300,22422260,2085,2085,2085,2085,0
20240322,164200,22422260,2085,2085,2085,2085,0
20240322,164100,22422260,2085,2085,2085,2085,0
20240322,164000,22422260,2085,2085,2085,2085,0
20240322,163900,22422260,2085,2085,2085,2085,0
20240322,163800,22422260,2085,2085,2085,2085,0
20240322,163700,22422260,2085,2085,2085,2085,0
20240322,163600,22422260,2085,2085,2085,2085,0
20240322,163500,22422260,2085,2085,2085,2085,0
20240322,163400,22422260,2085,2085,2085,2085,0
20240322,163300,22422260,2085,2085,2085,2085,0
20240322,163200,22422260,2085,2085,2085,2085,30
20240322,163100,22422260,2085,2085,2085,2085,0
20240322,163000,22422260,2085,2085,2085,2085,0
20240322,162900,22422260,2085,2085,2085,2085,0
20240322,162800,22422260,2085,2085,2085,2085,0
20240322,162700,22422260,2085,2085,2085,2085,0
20240322,162600,22422260,2085,2085,2085,2085,0
20240322,162500,22422260,2085,2085,2085,2085,0
20240322,162400,22422260,2085,2085,2085,2085,0
20240322,162300,22422260,2085,2085,2085,2085,0
20240322,162200,22422260,2085,2085,2085,2085,0
20240322,162100,22422260,2085,2085,2085,2085,0
20240322,162000,22422260,2085,2085,2085,2085,0
20240322,161900,22422260,2085,2085,2085,2085,0
20240322,161800,22422260,2085,2085,2085,2085,0
20240322,161700,22422260,2085,2085,2085,2085,0
20240322,161600,22422260,2085,2085,2085,2085,0
20240322,161500,22422260,2085,2085,2085,2085,0
20240322,161400,22422260,2085,2085,2085,2085,0
20240322,161300,22422260,2085,2085,2085,2085,0
20240322,161200,22422260,2085,2085,2085,2085,0
20240322,161100,22422260,2085,2085,2085,2085,0
20240322,161000,22422260,2085,2085,2085,2085,0
20240322,160900,22422260,2085,2085,2085,2085,0
20240322,160800,22422260,2085,2085,2085,2085,0
20240322,160700,22422260,2085,2085,2085,2085,0
20240322,160600,22422260,2085,2085,2085,2085,0
20240322,160500,22422260,2085,2085,2085,2085,0
20240322,160400,22422260,2085,2085,2085,2085,0
20240322,160300,22422260,2085,2085,2085,2085,0
20240322,160200,22422260,2085,2085,2085,2085,30
20240322,160100,22422260,2085,2085,2085,2085,0
20240322,160000,22422260,2085,2085,2085,2085,0
20240322,155900,22422260,2085,2085,2085,2085,0
20240322,155800,22422260,2085,2085,2085,2085,0
20240322,155700,22422260,2085,2085,2085,2085,0
20240322,155600,22422260,2085,2085,2085,2085,0
20240322,155500,22422260,2085,2085,2085,2085,0
20240322,155400,22422260,2085,2085,2085,2085,0
20240322,155300,22422260,2085,2085,2085,2085,0
20240322,155200,22422260,2085,2085,2085,2085,0
20240322,155100,22422260,2085,2085,2085,2085,0
20240322,155000,22422260,2085,2085,2085,2085,0
20240322,154900,22422260,2085,2085,2085,2085,0
20240322,154800,22422260,2085,2085,2085,2085,0
20240322,154700,22422260,2085,2085,2085,2085,0
20240322,154600,22422260,2085,2085,2085,2085,0
20240322,154500,22422260,2085,2085,2085,2085,0
20240322,154400,22422260,2085,2085,2085,2085,0
20240322,154300,22422260,2085,2085,2085,2085,0
20240322,154200,22422260,2085,2085,2085,2085,0
20240322,154100,22422260,2085,2085,2085,2085,0
20240322,154000,22422260,2085,2085,2085,2085,0
20240322,153900,22422260,2085,2085,2085,2085,0
20240322,153800,22422260,2085,2085,2085,2085,0
20240322,153700,22422260,2085,2085,2085,2085,0
20240322,153600,22422260,2085,2085,2085,2085,0
20240322,153500,22422260,2085,2085,2085,2085,0
20240322,153400,22422260,2085,2085,2085,2085,0
20240322,153300,22422260,2085,2085,2085,2085,0
20240322,153200,22422260,2085,2085,2085,2085,30
20240322,153100,22422260,2085,2085,2085,2085,0
20240322,153000,22422260,2085,2085,2085,2085,0
20240322,152900,22422260,2085,2085,2085,2085,0
20240322,152800,22422260,2085,2085,2085,2085,0
20240322,152700,22422260,2085,2085,2085,2085,0
20240322,152600,22422260,2085,2085,2085,2085,0
20240322,152500,22422260,2085,2085,2085,2085,0
20240322,152400,22422260,2085,2085,2085,2085,0
20240322,152300,22422260,2085,2085,2085,2085,0
20240322,152200,22422260,2085,2085,2085,2085,0
20240322,152100,22422260,2085,2085,2085,2085,0
20240322,152000,22422260,2085,2085,2085,2085,0
20240322,151900,22422260,2085,2085,2085,2085,0
20240322,151800,22422260,2085,2085,2085,2085,0
20240322,151700,22422260,2085,2085,2085,2085,0
20240322,151600,22422260,2085,2085,2085,2085,30
20240322,151500,22359710,2085,2085,2085,2085,0
20240322,151400,22359710,2085,2085,2085,2085,20
20240322,151300,22318010,2085,2085,2085,2085,10
20240322,151200,22297160,2080,2080,2080,2080,0
20240322,151100,22297160,2080,2080,2080,2080,0
20240322,151000,22297160,2080,2080,2080,2080,0
20240322,150900,22297160,2080,2085,2085,2080,1110
20240322,150800,19988310,2085,2085,2085,2085,10
20240322,150700,19967460,2085,2085,2085,2085,10
20240322,150600,19946610,2085,2085,2085,2085,20
20240322,150500,19904910,2085,2085,2085,2085,20
20240322,150400,19863210,2085,2085,2085,2085,0
20240322,150300,19863210,2085,2085,2085,2085,20
20240322,150200,19821510,2085,2085,2085,2085,10
20240322,150100,19800660,2080,2080,2080,2080,0
20240322,150000,19800660,2080,2080,2080,2080,0
20240322,145900,19800660,2080,2080,2080,2080,0
20240322,145800,19800660,2080,2085,2085,2080,12
20240322,145700,19775650,2085,2085,2085,2085,10
20240322,145600,19754800,2085,2085,2085,2085,10
20240322,145500,19733950,2085,2085,2085,2085,10
20240322,145400,19713100,2085,2085,2085,2085,10
20240322,145300,19692250,2085,2085,2085,2085,10
20240322,145200,19671400,2085,2085,2085,2085,10
20240322,145100,19650550,2085,2085,2085,2085,0
20240322,145000,19650550,2085,2085,2085,2085,10
20240322,144900,19629700,2085,2085,2085,2085,27
20240322,144800,19573405,2085,2085,2085,2085,10
20240322,144700,19552555,2085,2085,2085,2085,27
20240322,144600,19496260,2085,2085,2085,2085,10
20240322,144500,19475410,2085,2085,2085,2085,10
20240322,144400,19454560,2085,2085,2085,2085,26
20240322,144300,19400350,2085,2085,2085,2085,10
20240322,144200,19379500,2085,2085,2085,2085,10
20240322,144100,19358650,2085,2085,2085,2085,27
20240322,144000,19302355,2085,2085,2085,2085,10
20240322,143900,19281505,2085,2085,2085,2085,10
20240322,143800,19260655,2085,2085,2085,2085,17
20240322,143700,19225210,2085,2085,2085,2085,10
20240322,143600,19204360,2085,2085,2085,2085,10
20240322,143500,19183510,2085,2085,2085,2085,26
20240322,143400,19129300,2085,2085,2085,2085,10
20240322,143300,19108450,2085,2085,2085,2085,10
20240322,143200,19087600,2085,2085,2085,2085,27
20240322,143100,19031305,2085,2085,2085,2085,10
20240322,143000,19010455,2085,2085,2085,2085,10
20240322,142900,18989605,2085,2085,2085,2085,27
20240322,142800,18933310,2085,2085,2085,2085,10
20240322,142700,18912460,2085,2085,2085,2085,10
20240322,142600,18891610,2085,2085,2085,2085,26
20240322,142500,18837400,2085,2085,2085,2085,0
20240322,142400,18837400,2085,2085,2085,2085,10
20240322,142300,18816550,2085,2085,2085,2085,27
20240322,142200,18760255,2085,2085,2085,2085,10
20240322,142100,18739405,2085,2085,2085,2085,10
20240322,142000,18718555,2085,2085,2085,2085,27
20240322,141900,18662260,2085,2085,2085,2085,10
20240322,141800,18641410,2085,2085,2085,2085,26
20240322,141700,18587200,2085,2085,2085,2085,10
20240322,141600,18566350,2085,2085,2085,2085,10
20240322,141500,18545500,2085,2085,2085,2085,27
20240322,141400,18489205,2085,2085,2085,2085,10
20240322,141300,18468355,2085,2085,2085,2085,10
20240322,141200,18447505,2085,2085,2085,2085,17
20240322,141100,18412060,2085,2085,2085,2085,10
20240322,141000,18391210,2085,2085,2085,2085,10
20240322,140900,18370360,2085,2085,2085,2085,26
20240322,140800,18316150,2085,2085,2085,2085,10
20240322,140700,18295300,2085,2085,2085,2085,10
20240322,140600,18274450,2085,2085,2085,2085,27
20240322,140500,18218155,2085,2085,2085,2085,10
20240322,140400,18197305,2085,2085,2085,2085,10
20240322,140300,18176455,2085,2085,2085,2085,27
20240322,140200,18120160,2085,2085,2085,2085,10
20240322,140100,18099310,2085,2085,2085,2085,10
20240322,140000,18078460,2085,2085,2085,2080,526
20240322,135900,16984250,2085,2085,2085,2085,0
20240322,135800,16984250,2085,2085,2085,2085,10
20240322,135700,16963400,2085,2085,2085,2085,27
20240322,135600,16907105,2085,2085,2085,2085,10
20240322,135500,16886255,2085,2085,2085,2085,10
20240322,135400,16865405,2085,2085,2085,2085,27
20240322,135300,16809110,2085,2085,2085,2085,10
20240322,135200,16788260,2085,2085,2085,2085,26
20240322,135100,16734050,2085,2085,2085,2085,10
20240322,135000,16713200,2085,2085,2085,2085,10
20240322,134900,16692350,2085,2085,2085,2085,27
20240322,134800,16636055,2085,2085,2085,2085,10
20240322,134700,16615205,2085,2085,2085,2085,10
20240322,134600,16594355,2085,2085,2085,2085,17
20240322,134500,16558910,2085,2085,2085,2085,10
20240322,134400,16538060,2085,2085,2085,2085,10
20240322,134300,16517210,2085,2085,2085,2085,26
20240322,134200,16463000,2085,2085,2085,2085,10
20240322,134100,16442150,2085,2085,2085,2085,10
20240322,134000,16421300,2085,2085,2085,2085,27
20240322,133900,16365005,2085,2085,2085,2085,10
20240322,133800,16344155,2085,2085,2085,2085,10
20240322,133700,16323305,2085,2085,2085,2085,27
20240322,133600,16267010,2085,2085,2085,2085,10
20240322,133500,16246160,2085,2085,2085,2085,10
20240322,133400,16225310,2085,2085,2085,2085,26
20240322,133300,16171100,2085,2085,2085,2085,0
20240322,133200,16171100,2085,2085,2085,2085,10
20240322,133100,16150250,2085,2085,2085,2085,27
20240322,133000,16093955,2085,2085,2085,2085,10
20240322,132900,16073105,2085,2085,2085,2085,10
20240322,132800,16052255,2085,2085,2085,2085,27
20240322,132700,15995960,2085,2085,2085,2085,0
20240322,132600,15995960,2085,2085,2085,2085,0
20240322,132500,15995960,2085,2085,2085,2085,16
20240322,132400,15962600,2085,2085,2085,2085,0
20240322,132300,15962600,2085,2085,2085,2085,17
20240322,132200,15927155,2085,2085,2085,2085,0
20240322,132100,15927155,2085,2085,2085,2085,0
20240322,132000,15927155,2085,2085,2085,2085,17
20240322,131900,15891710,2085,2085,2085,2085,0
20240322,131800,15891710,2085,2085,2085,2085,0
20240322,131700,15891710,2085,2085,2085,2085,16
20240322,131600,15858350,2085,2085,2085,2085,0
20240322,131500,15858350,2085,2085,2085,2085,0
20240322,131400,15858350,2085,2085,2085,2085,17
20240322,131300,15822905,2085,2085,2085,2085,0
20240322,131200,15822905,2085,2085,2085,2085,0
20240322,131100,15822905,2085,2085,2085,2085,17
20240322,131000,15787460,2085,2085,2085,2085,0
20240322,130900,15787460,2085,2085,2085,2085,0
20240322,130800,15787460,2085,2085,2085,2085,16
20240322,130700,15754100,2085,2085,2085,2085,98
20240322,130600,15549770,2090,2090,2090,2090,0
20240322,130500,15549770,2090,2090,2090,2090,17
20240322,130400,15514240,2090,2090,2090,2090,0
20240322,130300,15514240,2090,2090,2090,2090,0
20240322,130200,15514240,2090,2090,2090,2090,17
20240322,130100,15478710,2090,2090,2090,2090,0
20240322,130000,15478710,2090,2090,2090,2090,0
20240322,125900,15478710,2090,2090,2090,2090,16
20240322,125800,15445270,2090,2090,2090,2090,0
20240322,125700,15445270,2090,2090,2090,2090,0
20240322,125600,15445270,2090,2090,2090,2090,17
20240322,125500,15409740,2090,2090,2090,2090,0
20240322,125400,15409740,2090,2090,2090,2090,17
20240322,125300,15374210,2090,2090,2090,2090,0
20240322,125200,15374210,2090,2090,2090,2090,0
20240322,125100,15374210,2090,2090,2090,2090,16
20240322,125000,15340770,2090,2090,2090,2090,0
20240322,124900,15340770,2090,2090,2090,2090,0
20240322,124800,15340770,2090,2090,2090,2090,17
20240322,124700,15305240,2090,2090,2090,2090,0
20240322,124600,15305240,2090,2090,2090,2090,0
20240322,124500,15305240,2090,2090,2090,2090,17
20240322,124400,15269710,2090,2090,2090,2090,0
20240322,124300,15269710,2090,2090,2090,2090,0
20240322,124200,15269710,2090,2090,2090,2090,16
20240322,124100,15236270,2090,2090,2090,2090,0
20240322,124000,15236270,2090,2090,2090,2090,0
20240322,123900,15236270,2090,2090,2090,2090,17
20240322,123800,15200740,2090,2090,2090,2090,0
20240322,123700,15200740,2090,2090,2090,2090,0
20240322,123600,15200740,2090,2090,2090,2090,17
20240322,123500,15165210,2090,2090,2090,2090,3
20240322,123400,15158940,2090,2090,2090,2090,0
20240322,123300,15158940,2090,2090,2090,2090,16
20240322,123200,15125500,2090,2090,2090,2090,0
20240322,123100,15125500,2090,2090,2090,2090,0
20240322,123000,15125500,2090,2090,2090,2090,17
20240322,122900,15089970,2090,2090,2090,2090,0
20240322,122800,15089970,2090,2090,2090,2090,0
20240322,122700,15089970,2090,2090,2090,2090,17
20240322,122600,15054440,2090,2090,2090,2090,0
20240322,122500,15054440,2090,2090,2090,2090,16
20240322,122400,15021000,2090,2090,2090,2090,0
20240322,122300,15021000,2090,2090,2090,2090,0
20240322,122200,15021000,2090,2090,2090,2090,17
20240322,122100,14985470,2090,2090,2090,2090,0
20240322,122000,14985470,2090,2090,2090,2090,0
20240322,121900,14985470,2090,2090,2090,2090,17
20240322,121800,14949940,2090,2090,2090,2090,0
20240322,121700,14949940,2090,2090,2090,2090,0
20240322,121600,14949940,2090,2090,2090,2090,16
20240322,121500,14916500,2090,2090,2090,2090,0
20240322,121400,14916500,2090,2090,2090,2090,0
20240322,121300,14916500,2090,2090,2090,2090,17
20240322,121200,14880970,2090,2090,2090,2090,0
20240322,121100,14880970,2090,2090,2090,2090,0
20240322,121000,14880970,2090,2090,2090,2090,17
20240322,120900,14845440,2090,2090,2090,2090,0
20240322,120800,14845440,2090,2090,2090,2090,0
20240322,120700,14845440,2090,2090,2090,2090,16
20240322,120600,14812000,2090,2090,2090,2090,0
20240322,120500,14812000,2090,2090,2090,2090,0
20240322,120400,14812000,2090,2090,2090,2090,17
20240322,120300,14776470,2090,2090,2090,2090,0
20240322,120200,14776470,2090,2090,2090,2090,0
20240322,120100,14776470,2090,2090,2090,2090,17
20240322,120000,14740940,2090,2090,2090,2090,0
20240322,115900,14740940,2090,2090,2090,2090,16
20240322,115800,14707500,2090,2090,2090,2090,0
20240322,115700,14707500,2090,2090,2090,2090,0
20240322,115600,14707500,2090,2090,2090,2090,17
20240322,115500,14671970,2090,2090,2090,2090,0
20240322,115400,14671970,2090,2090,2090,2090,0
20240322,115300,14671970,2090,2090,2090,2090,17
20240322,115200,14636440,2090,2090,2090,2090,0
20240322,115100,14636440,2090,2090,2090,2090,0
20240322,115000,14636440,2090,2090,2090,2090,16
20240322,114900,14603000,2090,2090,2090,2090,0
20240322,114800,14603000,2090,2090,2090,2090,0
20240322,114700,14603000,2090,2090,2090,2090,17
20240322,114600,14567470,2090,2090,2090,2090,0
20240322,114500,14567470,2090,2090,2090,2090,0
20240322,114400,14567470,2090,2090,2090,2090,17
20240322,114300,14531940,2090,2090,2090,2090,0
20240322,114200,14531940,2090,2090,2090,2090,0
20240322,114100,14531940,2090,2090,2090,2090,16
20240322,114000,14498500,2090,2090,2090,2090,0
20240322,113900,14498500,2090,2090,2090,2090,0
20240322,113800,14498500,2090,2090,2090,2090,17
20240322,113700,14462970,2090,2090,2090,2090,0
20240322,113600,14462970,2090,2090,2090,2090,0
20240322,113500,14462970,2090,2090,2090,2090,17
20240322,113400,14427440,2090,2090,2090,2090,0
20240322,113300,14427440,2090,2090,2090,2090,0
20240322,113200,14427440,2090,2090,2090,2090,16
20240322,113100,14394000,2090,2090,2090,2090,0
20240322,113000,14394000,2090,2090,2090,2090,17
20240322,112900,14358470,2090,2090,2090,2090,0
20240322,112800,14358470,2090,2090,2090,2090,0
20240322,112700,14358470,2090,2090,2090,2090,17
20240322,112600,14322940,2090,2090,2090,2090,0
20240322,112500,14322940,2090,2090,2090,2090,0
20240322,112400,14322940,2090,2090,2090,2090,16
20240322,112300,14289500,2090,2090,2090,2090,0
20240322,112200,14289500,2090,2090,2090,2090,0
20240322,112100,14289500,2090,2090,2090,2090,17
20240322,112000,14253970,2090,2090,2090,2090,0
20240322,111900,14253970,2090,2090,2090,2090,0
20240322,111800,14253970,2090,2090,2090,2090,17
20240322,111700,14218440,2085,2085,2085,2085,0
20240322,111600,14218440,2085,2085,2085,2085,2918
20240322,111500,8134410,2090,2090,2090,2090,16
20240322,111400,8100970,2090,2090,2090,2090,0
20240322,111300,8100970,2090,2090,2090,2090,0
20240322,111200,8100970,2090,2090,2090,2090,17
20240322,111100,8065440,2090,2090,2090,2090,0
20240322,111000,8065440,2090,2090,2090,2090,0
20240322,110900,8065440,2090,2090,2090,2090,17
20240322,110800,8029910,2090,2090,2090,2090,0
20240322,110700,8029910,2090,2090,2090,2090,0
20240322,110600,8029910,2090,2090,2090,2090,16
20240322,110500,7996470,2090,2090,2090,2090,0
20240322,110400,7996470,2090,2090,2090,2090,0
20240322,110300,7996470,2090,2090,2090,2090,17
20240322,110200,7960940,2090,2090,2090,2090,0
20240322,110100,7960940,2090,2090,2090,2090,17
20240322,110000,7925410,2090,2090,2090,2090,0
20240322,105900,7925410,2090,2090,2090,2090,0
20240322,105800,7925410,2090,2090,2090,2090,16
20240322,105700,7891970,2090,2090,2090,2090,0
20240322,105600,7891970,2090,2090,2090,2090,0
20240322,105500,7891970,2090,2090,2090,2090,17
20240322,105400,7856440,2090,2090,2090,2090,0
20240322,105300,7856440,2090,2090,2090,2090,0
20240322,105200,7856440,2090,2090,2090,2090,17
20240322,105100,7820910,2090,2090,2090,2090,0
20240322,105000,7820910,2090,2090,2090,2090,0
20240322,104900,7820910,2090,2090,2090,2090,16
20240322,104800,7787470,2090,2090,2090,2090,0
20240322,104700,7787470,2090,2090,2090,2090,0
20240322,104600,7787470,2090,2090,2090,2090,17
20240322,104500,7751940,2090,2090,2090,2090,0
20240322,104400,7751940,2090,2090,2090,2090,0
20240322,104300,7751940,2090,2090,2090,2090,17
20240322,104200,7716410,2090,2090,2090,2090,0
20240322,104100,7716410,2090,2090,2090,2090,0
20240322,104000,7716410,2090,2090,2090,2090,16
20240322,103900,7682970,2090,2090,2090,2090,0
20240322,103800,7682970,2090,2090,2090,2090,0
20240322,103700,7682970,2090,2090,2090,2090,17
20240322,103600,7647440,2090,2090,2090,2090,0
20240322,103500,7647440,2090,2090,2090,2090,0
20240322,103400,7647440,2090,2090,2090,2090,17
20240322,103300,7611910,2090,2090,2090,2090,0
20240322,103200,7611910,2090,2090,2090,2090,16
20240322,103100,7578470,2085,2085,2085,2085,0
20240322,103000,7578470,2085,2085,2085,2085,0
20240322,102900,7578470,2085,2085,2085,2085,1
20240322,102800,7576385,2090,2090,2090,2090,0
20240322,102700,7576385,2090,2090,2090,2090,0
20240322,102600,7576385,2090,2090,2090,2090,17
20240322,102500,7540855,2090,2090,2090,2090,0
20240322,102400,7540855,2090,2090,2090,2090,0
20240322,102300,7540855,2090,2085,2090,2085,2504
20240322,102200,2319935,2085,2085,2085,2085,0
20240322,102100,2319935,2085,2085,2085,2085,0
20240322,102000,2319935,2085,2085,2085,2085,17
20240322,101900,2284490,2085,2085,2085,2085,0
20240322,101800,2284490,2085,2085,2085,2085,0
20240322,101700,2284490,2085,2085,2085,2085,17
20240322,101600,2249045,2085,2085,2085,2085,0
20240322,101500,2249045,2085,2085,2085,2085,0
20240322,101400,2249045,2085,2085,2085,2085,16
20240322,101300,2215685,2085,2085,2085,2085,0
20240322,101200,2215685,2085,2085,2085,2085,0
20240322,101100,2215685,2085,2085,2085,2085,17
20240322,101000,2180240,2085,2085,2085,2085,0
20240322,100900,2180240,2085,2085,2085,2085,0
20240322,100800,2180240,2085,2085,2085,2085,17
20240322,100700,2144795,2080,2080,2080,2080,0
20240322,100600,2144795,2080,2080,2080,2080,15
20240322,100500,2113595,2075,2075,2075,2075,0
20240322,100400,2113595,2075,2075,2075,2075,559
20240322,100300,953670,2080,2080,2080,2080,17
20240322,100200,918310,2080,2080,2080,2080,100
20240322,100100,710310,2080,2080,2080,2080,0
20240322,100000,710310,2080,2080,2080,2080,17
20240322,095900,674950,2080,2080,2080,2080,1
20240322,095800,672870,2080,2080,2080,2080,0
20240322,095700,672870,2080,2080,2080,2080,16
20240322,095600,639590,2080,2080,2080,2080,0
20240322,095500,639590,2080,2080,2080,2080,0
20240322,095400,639590,2080,2080,2080,2080,17
20240322,095300,604230,2080,2080,2080,2080,0
20240322,095200,604230,2080,2080,2080,2080,0
20240322,095100,604230,2080,2080,2080,2080,17
20240322,095000,568870,2080,2080,2080,2080,0
20240322,094900,568870,2080,2080,2080,2080,0
20240322,094800,568870,2080,2080,2080,2080,16
20240322,094700,535590,2080,2080,2080,2080,0
20240322,094600,535590,2080,2080,2080,2080,0
20240322,094500,535590,2080,2080,2080,2080,17
20240322,094400,500230,2080,2080,2080,2080,0
20240322,094300,500230,2080,2080,2080,2080,0
20240322,094200,500230,2080,2080,2080,2080,17
20240322,094100,464870,2080,2080,2080,2080,0
20240322,094000,464870,2080,2080,2080,2080,15
20240322,093900,433670,2085,2085,2085,2085,21
20240322,093800,389885,2085,2085,2085,2085,0
20240322,093700,389885,2085,2085,2085,2085,17
20240322,093600,354440,2085,2085,2085,2085,0
20240322,093500,354440,2085,2085,2085,2085,0
20240322,093400,354440,2085,2085,2085,2085,17
20240322,093300,318995,2085,2085,2085,2085,0
20240322,093200,318995,2085,2085,2085,2085,0
20240322,093100,318995,2085,2085,2085,2085,16
20240322,093000,285635,2085,2085,2085,2085,0
20240322,092900,285635,2085,2085,2085,2085,0
20240322,092800,285635,2085,2085,2085,2085,17
20240322,092700,250190,2085,2085,2085,2085,0
20240322,092600,250190,2085,2085,2085,2085,0
20240322,092500,250190,2085,2085,2085,2085,17
20240322,092400,214745,2085,2085,2085,2085,0
20240322,092300,214745,2085,2085,2085,2085,0
20240322,092200,214745,2085,2085,2085,2085,16
20240322,092100,181385,2085,2085,2085,2085,0
20240322,092000,181385,2085,2085,2085,2085,0
20240322,091900,181385,2085,2085,2085,2085,17
20240322,091800,145940,2080,2080,2080,2080,0
20240322,091700,145940,2080,2080,2080,2080,0
20240322,091600,145940,2080,2080,2080,2080,2
20240322,091500,141780,2085,2085,2085,2085,0
20240322,091400,141780,2085,2085,2085,2085,0
20240322,091300,141780,2085,2085,2085,2085,16
20240322,091200,108420,2085,2085,2085,2085,0
20240322,091100,108420,2085,2085,2085,2085,0
20240322,091000,108420,2085,2085,2085,2085,17
20240322,090900,72975,2085,2085,2085,2085,0
20240322,090800,72975,2085,2085,2085,2085,17
20240322,090700,37530,2085,2085,2085,2085,0
20240322,090600,37530,2085,2085,2085,2085,0
20240322,090500,37530,2085,2085,2085,2085,16
20240322,090400,4170,2085,2085,2085,2085,0
20240322,090300,4170,2085,2085,2085,2085,0
20240322,090200,4170,2085,2085,2085,2085,0
20240322,090100,4170,2085,2085,2085,2085,0
20240322,090000,4170,2085,2085,2085,2085,2