stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,205700,7826415,2085,2085,2085,2085,5
20240326,205600,7826415,2085,2085,2085,2085,0
20240326,205500,7826415,2085,2085,2085,2085,0
20240326,205400,7826415,2085,2085,2085,2085,0
20240326,205300,7826415,2085,2085,2085,2085,0
20240326,205200,7826415,2085,2085,2085,2085,0
20240326,205100,7826415,2085,2085,2085,2085,0
20240326,205000,7826415,2085,2085,2085,2085,0
20240326,204900,7826415,2085,2085,2085,2085,0
20240326,204800,7826415,2085,2085,2085,2085,0
20240326,204700,7826415,2085,2085,2085,2085,0
20240326,204600,7826415,2085,2085,2085,2085,0
20240326,204500,7826415,2085,2085,2085,2085,0
20240326,204400,7826415,2085,2085,2085,2085,0
20240326,204300,7826415,2085,2085,2085,2085,0
20240326,204200,7826415,2085,2085,2085,2085,0
20240326,204100,7826415,2085,2085,2085,2085,0
20240326,204000,7826415,2085,2085,2085,2085,0
20240326,203900,7826415,2085,2085,2085,2085,0
20240326,203800,7826415,2085,2085,2085,2085,0
20240326,203700,7826415,2085,2085,2085,2085,0
20240326,203600,7826415,2085,2085,2085,2085,0
20240326,203500,7826415,2085,2085,2085,2085,0
20240326,203400,7826415,2085,2085,2085,2085,0
20240326,203300,7826415,2085,2085,2085,2085,0
20240326,203200,7826415,2085,2085,2085,2085,0
20240326,203100,7826415,2085,2085,2085,2085,0
20240326,203000,7826415,2085,2085,2085,2085,0
20240326,202900,7826415,2085,2085,2085,2085,0
20240326,202800,7826415,2085,2085,2085,2085,0
20240326,202700,7826415,2085,2085,2085,2085,5
20240326,202600,7826415,2085,2085,2085,2085,0
20240326,202500,7826415,2085,2085,2085,2085,0
20240326,202400,7826415,2085,2085,2085,2085,0
20240326,202300,7826415,2085,2085,2085,2085,0
20240326,202200,7826415,2085,2085,2085,2085,0
20240326,202100,7826415,2085,2085,2085,2085,0
20240326,202000,7826415,2085,2085,2085,2085,0
20240326,201900,7826415,2085,2085,2085,2085,0
20240326,201800,7826415,2085,2085,2085,2085,0
20240326,201700,7826415,2085,2085,2085,2085,0
20240326,201600,7826415,2085,2085,2085,2085,0
20240326,201500,7826415,2085,2085,2085,2085,0
20240326,201400,7826415,2085,2085,2085,2085,0
20240326,201300,7826415,2085,2085,2085,2085,0
20240326,201200,7826415,2085,2085,2085,2085,0
20240326,201100,7826415,2085,2085,2085,2085,0
20240326,201000,7826415,2085,2085,2085,2085,0
20240326,200900,7826415,2085,2085,2085,2085,0
20240326,200800,7826415,2085,2085,2085,2085,0
20240326,200700,7826415,2085,2085,2085,2085,0
20240326,200600,7826415,2085,2085,2085,2085,0
20240326,200500,7826415,2085,2085,2085,2085,0
20240326,200400,7826415,2085,2085,2085,2085,0
20240326,200300,7826415,2085,2085,2085,2085,0
20240326,200200,7826415,2085,2085,2085,2085,0
20240326,200100,7826415,2085,2085,2085,2085,0
20240326,200000,7826415,2085,2085,2085,2085,0
20240326,195900,7826415,2085,2085,2085,2085,0
20240326,195800,7826415,2085,2085,2085,2085,0
20240326,195700,7826415,2085,2085,2085,2085,5
20240326,195600,7826415,2085,2085,2085,2085,0
20240326,195500,7826415,2085,2085,2085,2085,0
20240326,195400,7826415,2085,2085,2085,2085,0
20240326,195300,7826415,2085,2085,2085,2085,0
20240326,195200,7826415,2085,2085,2085,2085,0
20240326,195100,7826415,2085,2085,2085,2085,0
20240326,195000,7826415,2085,2085,2085,2085,0
20240326,194900,7826415,2085,2085,2085,2085,0
20240326,194800,7826415,2085,2085,2085,2085,0
20240326,194700,7826415,2085,2085,2085,2085,0
20240326,194600,7826415,2085,2085,2085,2085,0
20240326,194500,7826415,2085,2085,2085,2085,0
20240326,194400,7826415,2085,2085,2085,2085,0
20240326,194300,7826415,2085,2085,2085,2085,0
20240326,194200,7826415,2085,2085,2085,2085,0
20240326,194100,7826415,2085,2085,2085,2085,0
20240326,194000,7826415,2085,2085,2085,2085,0
20240326,193900,7826415,2085,2085,2085,2085,0
20240326,193800,7826415,2085,2085,2085,2085,0
20240326,193700,7826415,2085,2085,2085,2085,0
20240326,193600,7826415,2085,2085,2085,2085,0
20240326,193500,7826415,2085,2085,2085,2085,0
20240326,193400,7826415,2085,2085,2085,2085,0
20240326,193300,7826415,2085,2085,2085,2085,0
20240326,193200,7826415,2085,2085,2085,2085,0
20240326,193100,7826415,2085,2085,2085,2085,0
20240326,193000,7826415,2085,2085,2085,2085,0
20240326,192900,7826415,2085,2085,2085,2085,0
20240326,192800,7826415,2085,2085,2085,2085,0
20240326,192700,7826415,2085,2085,2085,2085,5
20240326,192600,7826415,2085,2085,2085,2085,0
20240326,192500,7826415,2085,2085,2085,2085,0
20240326,192400,7826415,2085,2085,2085,2085,0
20240326,192300,7826415,2085,2085,2085,2085,0
20240326,192200,7826415,2085,2085,2085,2085,0
20240326,192100,7826415,2085,2085,2085,2085,0
20240326,192000,7826415,2085,2085,2085,2085,0
20240326,191900,7826415,2085,2085,2085,2085,0
20240326,191800,7826415,2085,2085,2085,2085,0
20240326,191700,7826415,2085,2085,2085,2085,0
20240326,191600,7826415,2085,2085,2085,2085,0
20240326,191500,7826415,2085,2085,2085,2085,0
20240326,191400,7826415,2085,2085,2085,2085,0
20240326,191300,7826415,2085,2085,2085,2085,0
20240326,191200,7826415,2085,2085,2085,2085,0
20240326,191100,7826415,2085,2085,2085,2085,0
20240326,191000,7826415,2085,2085,2085,2085,0
20240326,190900,7826415,2085,2085,2085,2085,0
20240326,190800,7826415,2085,2085,2085,2085,0
20240326,190700,7826415,2085,2085,2085,2085,0
20240326,190600,7826415,2085,2085,2085,2085,0
20240326,190500,7826415,2085,2085,2085,2085,0
20240326,190400,7826415,2085,2085,2085,2085,0
20240326,190300,7826415,2085,2085,2085,2085,0
20240326,190200,7826415,2085,2085,2085,2085,0
20240326,190100,7826415,2085,2085,2085,2085,0
20240326,190000,7826415,2085,2085,2085,2085,0
20240326,185900,7826415,2085,2085,2085,2085,0
20240326,185800,7826415,2085,2085,2085,2085,0
20240326,185700,7826415,2085,2085,2085,2085,5
20240326,185600,7826415,2085,2085,2085,2085,0
20240326,185500,7826415,2085,2085,2085,2085,0
20240326,185400,7826415,2085,2085,2085,2085,0
20240326,185300,7826415,2085,2085,2085,2085,0
20240326,185200,7826415,2085,2085,2085,2085,0
20240326,185100,7826415,2085,2085,2085,2085,0
20240326,185000,7826415,2085,2085,2085,2085,0
20240326,184900,7826415,2085,2085,2085,2085,0
20240326,184800,7826415,2085,2085,2085,2085,0
20240326,184700,7826415,2085,2085,2085,2085,0
20240326,184600,7826415,2085,2085,2085,2085,0
20240326,184500,7826415,2085,2085,2085,2085,0
20240326,184400,7826415,2085,2085,2085,2085,0
20240326,184300,7826415,2085,2085,2085,2085,0
20240326,184200,7826415,2085,2085,2085,2085,0
20240326,184100,7826415,2085,2085,2085,2085,0
20240326,184000,7826415,2085,2085,2085,2085,0
20240326,183900,7826415,2085,2085,2085,2085,0
20240326,183800,7826415,2085,2085,2085,2085,0
20240326,183700,7826415,2085,2085,2085,2085,0
20240326,183600,7826415,2085,2085,2085,2085,0
20240326,183500,7826415,2085,2085,2085,2085,0
20240326,183400,7826415,2085,2085,2085,2085,0
20240326,183300,7826415,2085,2085,2085,2085,0
20240326,183200,7826415,2085,2085,2085,2085,0
20240326,183100,7826415,2085,2085,2085,2085,0
20240326,183000,7826415,2085,2085,2085,2085,0
20240326,182900,7826415,2085,2085,2085,2085,0
20240326,182800,7826415,2085,2085,2085,2085,0
20240326,182700,7826415,2085,2085,2085,2085,5
20240326,182600,7826415,2085,2085,2085,2085,0
20240326,182500,7826415,2085,2085,2085,2085,0
20240326,182400,7826415,2085,2085,2085,2085,0
20240326,182300,7826415,2085,2085,2085,2085,0
20240326,182200,7826415,2085,2085,2085,2085,0
20240326,182100,7826415,2085,2085,2085,2085,0
20240326,182000,7826415,2085,2085,2085,2085,0
20240326,181900,7826415,2085,2085,2085,2085,0
20240326,181800,7826415,2085,2085,2085,2085,0
20240326,181700,7826415,2085,2085,2085,2085,0
20240326,181600,7826415,2085,2085,2085,2085,0
20240326,181500,7826415,2085,2085,2085,2085,0
20240326,181400,7826415,2085,2085,2085,2085,0
20240326,181300,7826415,2085,2085,2085,2085,0
20240326,181200,7826415,2085,2085,2085,2085,0
20240326,181100,7826415,2085,2085,2085,2085,0
20240326,181000,7826415,2085,2085,2085,2085,0
20240326,180900,7826415,2085,2085,2085,2085,0
20240326,180800,7826415,2085,2085,2085,2085,0
20240326,180700,7826415,2085,2085,2085,2085,0
20240326,180600,7826415,2085,2085,2085,2085,0
20240326,180500,7826415,2085,2085,2085,2085,0
20240326,180400,7826415,2085,2085,2085,2085,0
20240326,180300,7826415,2085,2085,2085,2085,0
20240326,180200,7826415,2085,2085,2085,2085,0
20240326,180100,7826415,2085,2085,2085,2085,0
20240326,180000,7826415,2085,2085,2085,2085,0
20240326,175900,7826415,2085,2085,2085,2085,0
20240326,175800,7826415,2085,2085,2085,2085,0
20240326,175700,7826415,2085,2085,2085,2085,5
20240326,175600,7826415,2085,2085,2085,2085,0
20240326,175500,7826415,2085,2085,2085,2085,0
20240326,175400,7826415,2085,2085,2085,2085,0
20240326,175300,7826415,2085,2085,2085,2085,0
20240326,175200,7826415,2085,2085,2085,2085,0
20240326,175100,7826415,2085,2085,2085,2085,0
20240326,175000,7826415,2085,2085,2085,2085,0
20240326,174900,7826415,2085,2085,2085,2085,0
20240326,174800,7826415,2085,2085,2085,2085,0
20240326,174700,7826415,2085,2085,2085,2085,0
20240326,174600,7826415,2085,2085,2085,2085,0
20240326,174500,7826415,2085,2085,2085,2085,0
20240326,174400,7826415,2085,2085,2085,2085,0
20240326,174300,7826415,2085,2085,2085,2085,0
20240326,174200,7826415,2085,2085,2085,2085,0
20240326,174100,7826415,2085,2085,2085,2085,0
20240326,174000,7826415,2085,2085,2085,2085,0
20240326,173900,7826415,2085,2085,2085,2085,0
20240326,173800,7826415,2085,2085,2085,2085,0
20240326,173700,7826415,2085,2085,2085,2085,0
20240326,173600,7826415,2085,2085,2085,2085,0
20240326,173500,7826415,2085,2085,2085,2085,0
20240326,173400,7826415,2085,2085,2085,2085,0
20240326,173300,7826415,2085,2085,2085,2085,0
20240326,173200,7826415,2085,2085,2085,2085,0
20240326,173100,7826415,2085,2085,2085,2085,0
20240326,173000,7826415,2085,2085,2085,2085,0
20240326,172900,7826415,2085,2085,2085,2085,0
20240326,172800,7826415,2085,2085,2085,2085,0
20240326,172700,7826415,2085,2085,2085,2085,5
20240326,172600,7826415,2085,2085,2085,2085,0
20240326,172500,7826415,2085,2085,2085,2085,0
20240326,172400,7826415,2085,2085,2085,2085,0
20240326,172300,7826415,2085,2085,2085,2085,0
20240326,172200,7826415,2085,2085,2085,2085,0
20240326,172100,7826415,2085,2085,2085,2085,0
20240326,172000,7826415,2085,2085,2085,2085,0
20240326,171900,7826415,2085,2085,2085,2085,0
20240326,171800,7826415,2085,2085,2085,2085,0
20240326,171700,7826415,2085,2085,2085,2085,0
20240326,171600,7826415,2085,2085,2085,2085,0
20240326,171500,7826415,2085,2085,2085,2085,0
20240326,171400,7826415,2085,2085,2085,2085,0
20240326,171300,7826415,2085,2085,2085,2085,0
20240326,171200,7826415,2085,2085,2085,2085,0
20240326,171100,7826415,2085,2085,2085,2085,0
20240326,171000,7826415,2085,2085,2085,2085,0
20240326,170900,7826415,2085,2085,2085,2085,0
20240326,170800,7826415,2085,2085,2085,2085,0
20240326,170700,7826415,2085,2085,2085,2085,0
20240326,170600,7826415,2085,2085,2085,2085,0
20240326,170500,7826415,2085,2085,2085,2085,0
20240326,170400,7826415,2085,2085,2085,2085,0
20240326,170300,7826415,2085,2085,2085,2085,0
20240326,170200,7826415,2085,2085,2085,2085,0
20240326,170100,7826415,2085,2085,2085,2085,0
20240326,170000,7826415,2085,2085,2085,2085,0
20240326,165900,7826415,2085,2085,2085,2085,0
20240326,165800,7826415,2085,2085,2085,2085,0
20240326,165700,7826415,2085,2085,2085,2085,5
20240326,165600,7826415,2085,2085,2085,2085,0
20240326,165500,7826415,2085,2085,2085,2085,0
20240326,165400,7826415,2085,2085,2085,2085,0
20240326,165300,7826415,2085,2085,2085,2085,0
20240326,165200,7826415,2085,2085,2085,2085,0
20240326,165100,7826415,2085,2085,2085,2085,0
20240326,165000,7826415,2085,2085,2085,2085,0
20240326,164900,7826415,2085,2085,2085,2085,0
20240326,164800,7826415,2085,2085,2085,2085,0
20240326,164700,7826415,2085,2085,2085,2085,0
20240326,164600,7826415,2085,2085,2085,2085,0
20240326,164500,7826415,2085,2085,2085,2085,0
20240326,164400,7826415,2085,2085,2085,2085,0
20240326,164300,7826415,2085,2085,2085,2085,0
20240326,164200,7826415,2085,2085,2085,2085,0
20240326,164100,7826415,2085,2085,2085,2085,0
20240326,164000,7826415,2085,2085,2085,2085,0
20240326,163900,7826415,2085,2085,2085,2085,0
20240326,163800,7826415,2085,2085,2085,2085,0
20240326,163700,7826415,2085,2085,2085,2085,0
20240326,163600,7826415,2085,2085,2085,2085,0
20240326,163500,7826415,2085,2085,2085,2085,0
20240326,163400,7826415,2085,2085,2085,2085,0
20240326,163300,7826415,2085,2085,2085,2085,0
20240326,163200,7826415,2085,2085,2085,2085,0
20240326,163100,7826415,2085,2085,2085,2085,0
20240326,163000,7826415,2085,2085,2085,2085,0
20240326,162900,7826415,2085,2085,2085,2085,0
20240326,162800,7826415,2085,2085,2085,2085,0
20240326,162700,7826415,2085,2085,2085,2085,5
20240326,162600,7826415,2085,2085,2085,2085,0
20240326,162500,7826415,2085,2085,2085,2085,0
20240326,162400,7826415,2085,2085,2085,2085,0
20240326,162300,7826415,2085,2085,2085,2085,0
20240326,162200,7826415,2085,2085,2085,2085,0
20240326,162100,7826415,2085,2085,2085,2085,0
20240326,162000,7826415,2085,2085,2085,2085,0
20240326,161900,7826415,2085,2085,2085,2085,0
20240326,161800,7826415,2085,2085,2085,2085,0
20240326,161700,7826415,2085,2085,2085,2085,0
20240326,161600,7826415,2085,2085,2085,2085,0
20240326,161500,7826415,2085,2085,2085,2085,0
20240326,161400,7826415,2085,2085,2085,2085,0
20240326,161300,7826415,2085,2085,2085,2085,0
20240326,161200,7826415,2085,2085,2085,2085,0
20240326,161100,7826415,2085,2085,2085,2085,0
20240326,161000,7826415,2085,2085,2085,2085,0
20240326,160900,7826415,2085,2085,2085,2085,0
20240326,160800,7826415,2085,2085,2085,2085,0
20240326,160700,7826415,2085,2085,2085,2085,0
20240326,160600,7826415,2085,2085,2085,2085,0
20240326,160500,7826415,2085,2085,2085,2085,0
20240326,160400,7826415,2085,2085,2085,2085,0
20240326,160300,7826415,2085,2085,2085,2085,0
20240326,160200,7826415,2085,2085,2085,2085,0
20240326,160100,7826415,2085,2085,2085,2085,0
20240326,160000,7826415,2085,2085,2085,2085,0
20240326,155900,7826415,2085,2085,2085,2085,0
20240326,155800,7826415,2085,2085,2085,2085,0
20240326,155700,7826415,2085,2085,2085,2085,5
20240326,155600,7826415,2085,2085,2085,2085,0
20240326,155500,7826415,2085,2085,2085,2085,0
20240326,155400,7826415,2085,2085,2085,2085,0
20240326,155300,7826415,2085,2085,2085,2085,0
20240326,155200,7826415,2085,2085,2085,2085,0
20240326,155100,7826415,2085,2085,2085,2085,0
20240326,155000,7826415,2085,2085,2085,2085,0
20240326,154900,7826415,2085,2085,2085,2085,0
20240326,154800,7826415,2085,2085,2085,2085,0
20240326,154700,7826415,2085,2085,2085,2085,0
20240326,154600,7826415,2085,2085,2085,2085,0
20240326,154500,7826415,2085,2085,2085,2085,0
20240326,154400,7826415,2085,2085,2085,2085,0
20240326,154300,7826415,2085,2085,2085,2085,0
20240326,154200,7826415,2085,2085,2085,2085,0
20240326,154100,7826415,2085,2085,2085,2085,0
20240326,154000,7826415,2085,2085,2085,2085,0
20240326,153900,7826415,2085,2085,2085,2085,0
20240326,153800,7826415,2085,2085,2085,2085,0
20240326,153700,7826415,2085,2085,2085,2085,0
20240326,153600,7826415,2085,2085,2085,2085,0
20240326,153500,7826415,2085,2085,2085,2085,0
20240326,153400,7826415,2085,2085,2085,2085,0
20240326,153300,7826415,2085,2085,2085,2085,0
20240326,153200,7826415,2085,2085,2085,2085,0
20240326,153100,7826415,2085,2085,2085,2085,0
20240326,153000,7826415,2085,2085,2085,2085,0
20240326,152900,7826415,2085,2085,2085,2085,0
20240326,152800,7826415,2085,2085,2085,2085,0
20240326,152700,7826415,2085,2085,2085,2085,0
20240326,152600,7826415,2085,2085,2085,2085,0
20240326,152500,7826415,2085,2085,2085,2085,0
20240326,152400,7826415,2085,2085,2085,2085,0
20240326,152300,7826415,2085,2085,2085,2085,0
20240326,152200,7826415,2085,2085,2085,2085,0
20240326,152100,7826415,2085,2085,2085,2085,0
20240326,152000,7826415,2085,2085,2085,2085,0
20240326,151900,7826415,2085,2085,2085,2085,0
20240326,151800,7826415,2085,2085,2085,2085,0
20240326,151700,7826415,2085,2085,2085,2085,5
20240326,151600,7815990,2085,2085,2085,2085,8
20240326,151500,7799310,2085,2085,2085,2085,0
20240326,151400,7799310,2085,2085,2085,2085,0
20240326,151300,7799310,2085,2085,2085,2085,0
20240326,151200,7799310,2085,2080,2085,2080,2
20240326,151100,7795145,2090,2090,2090,2090,0
20240326,151000,7795145,2090,2090,2090,2090,0
20240326,150900,7795145,2090,2090,2090,2090,0
20240326,150800,7795145,2090,2090,2090,2090,0
20240326,150700,7795145,2090,2090,2090,2090,0
20240326,150600,7795145,2090,2090,2090,2090,0
20240326,150500,7795145,2090,2090,2090,2090,0
20240326,150400,7795145,2090,2090,2090,2090,0
20240326,150300,7795145,2090,2090,2090,2090,0
20240326,150200,7795145,2090,2090,2090,2090,0
20240326,150100,7795145,2090,2090,2090,2090,23
20240326,150000,7747075,2085,2085,2085,2085,0
20240326,145900,7747075,2085,2085,2085,2085,0
20240326,145800,7747075,2085,2090,2090,2085,6
20240326,145700,7734540,2090,2090,2090,2090,0
20240326,145600,7734540,2090,2090,2090,2090,0
20240326,145500,7734540,2090,2090,2090,2090,0
20240326,145400,7734540,2090,2090,2090,2090,11
20240326,145300,7711550,2085,2085,2085,2085,0
20240326,145200,7711550,2085,2085,2085,2085,0
20240326,145100,7711550,2085,2085,2085,2085,29
20240326,145000,7651085,2085,2085,2085,2085,0
20240326,144900,7651085,2085,2085,2085,2085,17
20240326,144800,7615640,2085,2085,2085,2085,4
20240326,144700,7607300,2090,2090,2090,2090,29
20240326,144600,7546690,2090,2090,2090,2090,0
20240326,144500,7546690,2090,2090,2090,2090,16
20240326,144400,7513250,2090,2090,2090,2090,0
20240326,144300,7513250,2090,2085,2090,2085,25
20240326,144200,7461065,2085,2085,2085,2085,0
20240326,144100,7461065,2085,2085,2085,2085,17
20240326,144000,7425620,2085,2085,2085,2085,0
20240326,143900,7425620,2085,2085,2085,2085,0
20240326,143800,7425620,2085,2085,2085,2085,16
20240326,143700,7392260,2085,2085,2085,2085,0
20240326,143600,7392260,2085,2085,2085,2085,63
20240326,143500,7260905,2085,2085,2085,2085,0
20240326,143400,7260905,2085,2085,2085,2085,17
20240326,143300,7225460,2085,2085,2085,2085,16
20240326,143200,7192100,2085,2085,2085,2085,16
20240326,143100,7158740,2085,2085,2085,2085,0
20240326,143000,7158740,2085,2085,2085,2085,17
20240326,142900,7123295,2085,2085,2085,2085,7
20240326,142800,7108700,2085,2085,2085,2085,17
20240326,142700,7073255,2085,2085,2085,2085,0
20240326,142600,7073255,2085,2085,2085,2085,0
20240326,142500,7073255,2085,2085,2085,2085,16
20240326,142400,7039895,2085,2085,2085,2085,0
20240326,142300,7039895,2085,2085,2085,2085,17
20240326,142200,7004450,2085,2085,2085,2085,49
20240326,142100,6902285,2085,2085,2085,2085,17
20240326,142000,6866840,2085,2085,2085,2085,0
20240326,141900,6866840,2085,2085,2085,2085,16
20240326,141800,6833480,2085,2085,2085,2085,12
20240326,141700,6808460,2085,2085,2085,2085,17
20240326,141600,6773015,2085,2085,2085,2085,0
20240326,141500,6773015,2085,2085,2085,2085,14
20240326,141400,6743825,2085,2085,2085,2085,17
20240326,141300,6708380,2085,2085,2085,2085,0
20240326,141200,6708380,2085,2085,2085,2085,16
20240326,141100,6675020,2085,2085,2085,2085,0
20240326,141000,6675020,2085,2085,2085,2085,17
20240326,140900,6639575,2085,2085,2085,2085,0
20240326,140800,6639575,2085,2085,2085,2085,62
20240326,140700,6510305,2085,2085,2085,2085,0
20240326,140600,6510305,2085,2085,2085,2085,16
20240326,140500,6476945,2085,2085,2085,2085,0
20240326,140400,6476945,2085,2085,2085,2085,17
20240326,140300,6441500,2085,2085,2085,2085,17
20240326,140200,6406055,2085,2085,2085,2085,0
20240326,140100,6406055,2085,2085,2085,2085,24
20240326,140000,6356015,2085,2085,2085,2085,0
20240326,135900,6356015,2085,2085,2085,2085,16
20240326,135800,6322655,2080,2080,2080,2080,0
20240326,135700,6322655,2080,2085,2085,2080,18
20240326,135600,6285130,2085,2085,2085,2085,0
20240326,135500,6285130,2085,2085,2085,2085,17
20240326,135400,6249685,2085,2085,2085,2085,0
20240326,135300,6249685,2085,2085,2085,2085,49
20240326,135200,6147520,2085,2085,2085,2085,16
20240326,135100,6114160,2085,2085,2085,2085,0
20240326,135000,6114160,2085,2085,2085,2085,29
20240326,134900,6053695,2085,2085,2085,2085,0
20240326,134800,6053695,2085,2085,2085,2085,17
20240326,134700,6018250,2085,2085,2085,2085,0
20240326,134600,6018250,2085,2085,2085,2085,29
20240326,134500,5957785,2085,2085,2085,2085,0
20240326,134400,5957785,2085,2085,2085,2085,17
20240326,134300,5922340,2085,2085,2085,2085,0
20240326,134200,5922340,2085,2085,2085,2085,0
20240326,134100,5922340,2085,2085,2085,2085,17
20240326,134000,5886895,2085,2085,2085,2085,0
20240326,133900,5886895,2085,2085,2085,2085,61
20240326,133800,5759710,2085,2085,2085,2085,0
20240326,133700,5759710,2085,2085,2085,2085,17
20240326,133600,5724265,2085,2085,2085,2085,17
20240326,133500,5688820,2085,2085,2085,2085,17
20240326,133400,5653375,2085,2085,2085,2085,0
20240326,133300,5653375,2085,2085,2085,2085,16
20240326,133200,5620015,2085,2085,2085,2085,9
20240326,133100,5601250,2085,2085,2085,2085,0
20240326,133000,5601250,2085,2085,2085,2085,17
20240326,132900,5565805,2085,2085,2085,2085,0
20240326,132800,5565805,2085,2085,2085,2085,17
20240326,132700,5530360,2085,2085,2085,2085,0
20240326,132600,5530360,2085,2085,2085,2085,16
20240326,132500,5497000,2085,2085,2085,2085,50
20240326,132400,5392750,2085,2085,2085,2085,17
20240326,132300,5357305,2085,2085,2085,2085,0
20240326,132200,5357305,2085,2085,2085,2085,17
20240326,132100,5321860,2085,2085,2085,2085,18
20240326,132000,5284330,2085,2085,2085,2085,0
20240326,131900,5284330,2085,2085,2085,2085,16
20240326,131800,5250970,2085,2085,2085,2085,29
20240326,131700,5190505,2085,2085,2085,2085,17
20240326,131600,5155060,2085,2085,2085,2085,0
20240326,131500,5155060,2085,2085,2085,2085,17
20240326,131400,5119615,2085,2085,2085,2085,50
20240326,131300,5015365,2085,2085,2085,2085,16
20240326,131200,4982005,2085,2085,2085,2085,0
20240326,131100,4982005,2085,2085,2085,2085,47
20240326,131000,4884010,2080,2080,2080,2080,0
20240326,130900,4884010,2080,2080,2080,2080,21
20240326,130800,4840330,2085,2085,2085,2085,17
20240326,130700,4804885,2085,2085,2085,2085,17
20240326,130600,4769440,2085,2085,2085,2085,16
20240326,130500,4736080,2085,2085,2085,2085,0
20240326,130400,4736080,2085,2085,2085,2085,26
20240326,130300,4681870,2085,2085,2085,2085,0
20240326,130200,4681870,2085,2085,2085,2085,17
20240326,130100,4646425,2085,2085,2085,2085,0
20240326,130000,4646425,2085,2085,2085,2085,16
20240326,125900,4613065,2085,2085,2085,2085,0
20240326,125800,4613065,2085,2085,2085,2085,17
20240326,125700,4577620,2085,2085,2085,2085,0
20240326,125600,4577620,2085,2085,2085,2085,44
20240326,125500,4485880,2085,2085,2085,2085,17
20240326,125400,4450435,2085,2085,2085,2085,0
20240326,125300,4450435,2085,2085,2085,2085,28
20240326,125200,4392055,2085,2085,2085,2085,0
20240326,125100,4392055,2085,2085,2085,2085,17
20240326,125000,4356610,2085,2085,2085,2085,0
20240326,124900,4356610,2085,2085,2085,2085,30
20240326,124800,4294060,2085,2085,2085,2085,0
20240326,124700,4294060,2085,2085,2085,2085,16
20240326,124600,4260700,2085,2085,2085,2085,0
20240326,124500,4260700,2085,2085,2085,2085,0
20240326,124400,4260700,2085,2085,2085,2085,17
20240326,124300,4225255,2085,2085,2085,2085,0
20240326,124200,4225255,2085,2085,2085,2085,65
20240326,124100,4089730,2085,2085,2085,2085,0
20240326,124000,4089730,2085,2085,2085,2085,16
20240326,123900,4056370,2085,2085,2085,2085,17
20240326,123800,4020925,2085,2085,2085,2085,17
20240326,123700,3985480,2085,2085,2085,2085,0
20240326,123600,3985480,2085,2085,2085,2085,17
20240326,123500,3950035,2085,2085,2085,2085,8
20240326,123400,3933355,2085,2085,2085,2085,0
20240326,123300,3933355,2085,2085,2085,2085,16
20240326,123200,3899995,2085,2085,2085,2085,0
20240326,123100,3899995,2085,2085,2085,2085,17
20240326,123000,3864550,2085,2085,2085,2085,0
20240326,122900,3864550,2085,2085,2085,2085,17
20240326,122800,3829105,2085,2085,2085,2085,40
20240326,122700,3745705,2085,2085,2085,2085,16
20240326,122600,3712345,2085,2085,2085,2085,0
20240326,122500,3712345,2085,2085,2085,2085,17
20240326,122400,3676900,2085,2085,2085,2085,12
20240326,122300,3651880,2085,2085,2085,2085,0
20240326,122200,3651880,2085,2085,2085,2085,17
20240326,122100,3616435,2085,2085,2085,2085,14
20240326,122000,3587245,2085,2085,2085,2085,16
20240326,121900,3553885,2085,2085,2085,2085,0
20240326,121800,3553885,2085,2085,2085,2085,17
20240326,121700,3518440,2080,2080,2080,2080,2
20240326,121600,3514280,2085,2085,2085,2085,17
20240326,121500,3478835,2085,2085,2085,2085,0
20240326,121400,3478835,2085,2085,2085,2085,58
20240326,121300,3357905,2085,2085,2085,2085,0
20240326,121200,3357905,2085,2085,2085,2085,0
20240326,121100,3357905,2085,2085,2085,2085,17
20240326,121000,3322460,2085,2085,2085,2085,16
20240326,120900,3289100,2085,2085,2085,2085,17
20240326,120800,3253655,2085,2085,2085,2085,7
20240326,120700,3239060,2090,2090,2090,2090,16
20240326,120600,3205620,2090,2090,2090,2090,0
20240326,120500,3205620,2090,2090,2090,2090,17
20240326,120400,3170090,2090,2090,2090,2090,0
20240326,120300,3170090,2090,2090,2090,2090,17
20240326,120200,3134560,2090,2090,2090,2090,0
20240326,120100,3134560,2090,2090,2090,2090,0
20240326,120000,3134560,2090,2090,2090,2090,40
20240326,115900,3050960,2090,2090,2090,2090,0
20240326,115800,3050960,2090,2090,2090,2090,17
20240326,115700,3015430,2090,2090,2090,2090,0
20240326,115600,3015430,2090,2090,2090,2090,35
20240326,115500,2942280,2090,2090,2090,2090,0
20240326,115400,2942280,2090,2090,2090,2090,16
20240326,115300,2908840,2090,2090,2090,2090,0
20240326,115200,2908840,2090,2090,2090,2090,42
20240326,115100,2821060,2090,2090,2090,2090,0
20240326,115000,2821060,2090,2090,2090,2090,0
20240326,114900,2821060,2090,2085,2090,2085,51
20240326,114800,2714640,2085,2085,2085,2085,0
20240326,114700,2714640,2085,2085,2085,2085,16
20240326,114600,2681280,2085,2085,2085,2085,0
20240326,114500,2681280,2085,2085,2085,2085,36
20240326,114400,2606220,2085,2085,2085,2085,0
20240326,114300,2606220,2085,2085,2085,2085,17
20240326,114200,2570775,2085,2085,2085,2085,13
20240326,114100,2543670,2085,2085,2085,2085,16
20240326,114000,2510310,2085,2085,2085,2085,0
20240326,113900,2510310,2085,2085,2085,2085,0
20240326,113800,2510310,2085,2085,2085,2085,17
20240326,113700,2474865,2085,2085,2085,2085,0
20240326,113600,2474865,2085,2085,2085,2085,17
20240326,113500,2439420,2085,2085,2085,2085,39
20240326,113400,2358105,2085,2085,2085,2085,16
20240326,113300,2324745,2085,2085,2085,2085,0
20240326,113200,2324745,2085,2085,2085,2085,17
20240326,113100,2289300,2085,2085,2085,2085,12
20240326,113000,2264280,2085,2085,2085,2085,17
20240326,112900,2228835,2085,2085,2085,2085,0
20240326,112800,2228835,2085,2085,2085,2085,29
20240326,112700,2168370,2085,2085,2085,2085,0
20240326,112600,2168370,2085,2085,2085,2085,0
20240326,112500,2168370,2085,2085,2085,2085,17
20240326,112400,2132925,2080,2080,2080,2080,1
20240326,112300,2130845,2085,2085,2085,2085,17
20240326,112200,2095400,2085,2085,2085,2085,0
20240326,112100,2095400,2085,2085,2085,2085,38
20240326,112000,2016170,2085,2085,2085,2085,0
20240326,111900,2016170,2085,2085,2085,2085,17
20240326,111800,1980725,2085,2085,2085,2085,0
20240326,111700,1980725,2085,2085,2085,2085,41
20240326,111600,1895240,2085,2085,2085,2085,0
20240326,111500,1895240,2085,2085,2085,2085,0
20240326,111400,1895240,2085,2085,2085,2085,16
20240326,111300,1861880,2085,2085,2085,2085,40
20240326,111200,1778480,2085,2085,2085,2085,17
20240326,111100,1743035,2085,2085,2085,2085,0
20240326,111000,1743035,2085,2085,2085,2085,29
20240326,110900,1682570,2085,2085,2085,2085,0
20240326,110800,1682570,2085,2085,2085,2085,16
20240326,110700,1649210,2085,2085,2085,2085,0
20240326,110600,1649210,2085,2085,2085,2085,31
20240326,110500,1584575,2085,2085,2085,2085,0
20240326,110400,1584575,2085,2085,2085,2085,0
20240326,110300,1584575,2085,2085,2085,2085,17
20240326,110200,1549130,2085,2085,2085,2085,0
20240326,110100,1549130,2085,2085,2085,2085,16
20240326,110000,1515770,2085,2085,2085,2085,0
20240326,105900,1515770,2085,2085,2085,2085,57
20240326,105800,1396925,2085,2085,2085,2085,0
20240326,105700,1396925,2085,2085,2085,2085,17
20240326,105600,1361480,2085,2085,2085,2085,16
20240326,105500,1328120,2085,2085,2085,2085,16
20240326,105400,1294760,2085,2085,2085,2085,0
20240326,105300,1294760,2085,2085,2085,2085,0
20240326,105200,1294760,2085,2085,2085,2085,24
20240326,105100,1244720,2085,2085,2085,2085,0
20240326,105000,1244720,2085,2085,2085,2085,17
20240326,104900,1209275,2085,2085,2085,2085,0
20240326,104800,1209275,2085,2085,2085,2085,16
20240326,104700,1175915,2085,2085,2085,2085,0
20240326,104600,1175915,2085,2085,2085,2085,17
20240326,104500,1140470,2085,2085,2085,2085,18
20240326,104400,1102940,2085,2085,2085,2085,17
20240326,104300,1067495,2085,2085,2085,2085,0
20240326,104200,1067495,2085,2085,2085,2085,0
20240326,104100,1067495,2085,2085,2085,2085,37
20240326,104000,990350,2085,2085,2085,2085,0
20240326,103900,990350,2085,2085,2085,2085,17
20240326,103800,954905,2085,2080,2085,2080,40
20240326,103700,871600,2085,2085,2085,2085,17
20240326,103600,836155,2085,2085,2085,2085,0
20240326,103500,836155,2085,2085,2085,2085,16
20240326,103400,802795,2085,2085,2085,2085,0
20240326,103300,802795,2085,2085,2085,2085,17
20240326,103200,767350,2085,2085,2085,2085,0
20240326,103100,767350,2085,2085,2085,2085,36
20240326,103000,692290,2085,2085,2085,2085,17
20240326,102900,656845,2085,2085,2085,2085,0
20240326,102800,656845,2085,2085,2085,2085,16
20240326,102700,623485,2085,2085,2085,2085,1
20240326,102600,621400,2085,2085,2085,2085,0
20240326,102500,621400,2085,2085,2085,2085,0
20240326,102400,621400,2085,2085,2085,2085,4
20240326,102300,613060,2085,2085,2085,2085,0
20240326,102200,613060,2085,2085,2085,2085,0
20240326,102100,613060,2085,2085,2085,2085,0
20240326,102000,613060,2085,2085,2085,2085,0
20240326,101900,613060,2085,2085,2085,2085,0
20240326,101800,613060,2085,2085,2085,2085,0
20240326,101700,613060,2085,2085,2085,2085,42
20240326,101600,525490,2085,2085,2085,2085,0
20240326,101500,525490,2085,2085,2085,2085,0
20240326,101400,525490,2085,2085,2085,2085,0
20240326,101300,525490,2085,2085,2085,2085,23
20240326,101200,477535,2085,2085,2085,2085,0
20240326,101100,477535,2085,2085,2085,2085,0
20240326,101000,477535,2085,2085,2085,2085,23
20240326,100900,429580,2080,2080,2080,2080,0
20240326,100800,429580,2080,2080,2080,2080,0
20240326,100700,429580,2080,2080,2080,2080,0
20240326,100600,429580,2080,2080,2080,2080,3
20240326,100500,423340,2075,2075,2075,2075,0
20240326,100400,423340,2075,2075,2075,2075,0
20240326,100300,423340,2075,2080,2080,2075,200
20240326,100200,8335,2085,2085,2085,2085,0
20240326,100100,8335,2085,2085,2085,2085,0
20240326,100000,8335,2085,2085,2085,2085,0
20240326,095900,8335,2085,2085,2085,2085,0
20240326,095800,8335,2085,2085,2085,2085,0
20240326,095700,8335,2085,2085,2085,2085,1
20240326,095600,6250,2080,2080,2080,2080,0
20240326,095500,6250,2080,2080,2080,2080,0
20240326,095400,6250,2080,2080,2080,2080,0
20240326,095300,6250,2080,2080,2080,2080,0
20240326,095200,6250,2080,2080,2080,2080,0
20240326,095100,6250,2080,2080,2080,2080,0
20240326,095000,6250,2080,2080,2080,2080,0
20240326,094900,6250,2080,2080,2080,2080,0
20240326,094800,6250,2080,2080,2080,2080,0
20240326,094700,6250,2080,2080,2080,2080,0
20240326,094600,6250,2080,2080,2080,2080,0
20240326,094500,6250,2080,2080,2080,2080,0
20240326,094400,6250,2080,2080,2080,2080,0
20240326,094300,6250,2080,2080,2080,2080,0
20240326,094200,6250,2080,2080,2080,2080,0
20240326,094100,6250,2080,2080,2080,2080,0
20240326,094000,6250,2080,2080,2080,2080,0
20240326,093900,6250,2080,2080,2080,2080,0
20240326,093800,6250,2080,2080,2080,2080,0
20240326,093700,6250,2080,2080,2080,2080,0
20240326,093600,6250,2080,2080,2080,2080,0
20240326,093500,6250,2080,2080,2080,2080,0
20240326,093400,6250,2080,2080,2080,2080,0
20240326,093300,6250,2080,2080,2080,2080,0
20240326,093200,6250,2080,2080,2080,2080,0
20240326,093100,6250,2080,2080,2080,2080,0
20240326,093000,6250,2080,2080,2080,2080,0
20240326,092900,6250,2080,2080,2080,2080,0
20240326,092800,6250,2080,2080,2080,2080,0
20240326,092700,6250,2080,2080,2080,2080,0
20240326,092600,6250,2080,2080,2080,2080,0
20240326,092500,6250,2080,2080,2080,2080,1
20240326,092400,4170,2085,2085,2085,2085,0
20240326,092300,4170,2085,2085,2085,2085,0
20240326,092200,4170,2085,2085,2085,2085,0
20240326,092100,4170,2085,2085,2085,2085,0
20240326,092000,4170,2085,2085,2085,2085,0
20240326,091900,4170,2085,2085,2085,2085,0
20240326,091800,4170,2085,2085,2085,2085,0
20240326,091700,4170,2085,2085,2085,2085,0
20240326,091600,4170,2085,2085,2085,2085,0
20240326,091500,4170,2085,2085,2085,2085,0
20240326,091400,4170,2085,2085,2085,2085,0
20240326,091300,4170,2085,2085,2085,2085,0
20240326,091200,4170,2085,2085,2085,2085,0
20240326,091100,4170,2085,2085,2085,2085,0
20240326,091000,4170,2085,2085,2085,2085,0
20240326,090900,4170,2085,2085,2085,2085,0
20240326,090800,4170,2085,2085,2085,2085,0
20240326,090700,4170,2085,2085,2085,2085,0
20240326,090600,4170,2085,2085,2085,2085,0
20240326,090500,4170,2085,2085,2085,2085,0
20240326,090400,4170,2085,2085,2085,2085,0
20240326,090300,4170,2085,2085,2085,2085,0
20240326,090200,4170,2085,2085,2085,2085,0
20240326,090100,4170,2085,2085,2085,2085,0
20240326,090000,4170,2085,2085,2085,2085,2