stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,205400,15337855,2095,2095,2095,2095,21
20240328,205300,15337855,2095,2095,2095,2095,0
20240328,205200,15337855,2095,2095,2095,2095,0
20240328,205100,15337855,2095,2095,2095,2095,0
20240328,205000,15337855,2095,2095,2095,2095,0
20240328,204900,15337855,2095,2095,2095,2095,0
20240328,204800,15337855,2095,2095,2095,2095,0
20240328,204700,15337855,2095,2095,2095,2095,0
20240328,204600,15337855,2095,2095,2095,2095,0
20240328,204500,15337855,2095,2095,2095,2095,0
20240328,204400,15337855,2095,2095,2095,2095,0
20240328,204300,15337855,2095,2095,2095,2095,0
20240328,204200,15337855,2095,2095,2095,2095,0
20240328,204100,15337855,2095,2095,2095,2095,0
20240328,204000,15337855,2095,2095,2095,2095,0
20240328,203900,15337855,2095,2095,2095,2095,0
20240328,203800,15337855,2095,2095,2095,2095,0
20240328,203700,15337855,2095,2095,2095,2095,0
20240328,203600,15337855,2095,2095,2095,2095,0
20240328,203500,15337855,2095,2095,2095,2095,0
20240328,203400,15337855,2095,2095,2095,2095,0
20240328,203300,15337855,2095,2095,2095,2095,0
20240328,203200,15337855,2095,2095,2095,2095,0
20240328,203100,15337855,2095,2095,2095,2095,0
20240328,203000,15337855,2095,2095,2095,2095,0
20240328,202900,15337855,2095,2095,2095,2095,0
20240328,202800,15337855,2095,2095,2095,2095,0
20240328,202700,15337855,2095,2095,2095,2095,0
20240328,202600,15337855,2095,2095,2095,2095,0
20240328,202500,15337855,2095,2095,2095,2095,0
20240328,202400,15337855,2095,2095,2095,2095,21
20240328,202300,15337855,2095,2095,2095,2095,0
20240328,202200,15337855,2095,2095,2095,2095,0
20240328,202100,15337855,2095,2095,2095,2095,0
20240328,202000,15337855,2095,2095,2095,2095,0
20240328,201900,15337855,2095,2095,2095,2095,0
20240328,201800,15337855,2095,2095,2095,2095,0
20240328,201700,15337855,2095,2095,2095,2095,0
20240328,201600,15337855,2095,2095,2095,2095,0
20240328,201500,15337855,2095,2095,2095,2095,0
20240328,201400,15337855,2095,2095,2095,2095,0
20240328,201300,15337855,2095,2095,2095,2095,0
20240328,201200,15337855,2095,2095,2095,2095,0
20240328,201100,15337855,2095,2095,2095,2095,0
20240328,201000,15337855,2095,2095,2095,2095,0
20240328,200900,15337855,2095,2095,2095,2095,0
20240328,200800,15337855,2095,2095,2095,2095,0
20240328,200700,15337855,2095,2095,2095,2095,0
20240328,200600,15337855,2095,2095,2095,2095,0
20240328,200500,15337855,2095,2095,2095,2095,0
20240328,200400,15337855,2095,2095,2095,2095,0
20240328,200300,15337855,2095,2095,2095,2095,0
20240328,200200,15337855,2095,2095,2095,2095,0
20240328,200100,15337855,2095,2095,2095,2095,0
20240328,200000,15337855,2095,2095,2095,2095,0
20240328,195900,15337855,2095,2095,2095,2095,0
20240328,195800,15337855,2095,2095,2095,2095,0
20240328,195700,15337855,2095,2095,2095,2095,0
20240328,195600,15337855,2095,2095,2095,2095,0
20240328,195500,15337855,2095,2095,2095,2095,0
20240328,195400,15337855,2095,2095,2095,2095,21
20240328,195300,15337855,2095,2095,2095,2095,0
20240328,195200,15337855,2095,2095,2095,2095,0
20240328,195100,15337855,2095,2095,2095,2095,0
20240328,195000,15337855,2095,2095,2095,2095,0
20240328,194900,15337855,2095,2095,2095,2095,0
20240328,194800,15337855,2095,2095,2095,2095,0
20240328,194700,15337855,2095,2095,2095,2095,0
20240328,194600,15337855,2095,2095,2095,2095,0
20240328,194500,15337855,2095,2095,2095,2095,0
20240328,194400,15337855,2095,2095,2095,2095,0
20240328,194300,15337855,2095,2095,2095,2095,0
20240328,194200,15337855,2095,2095,2095,2095,0
20240328,194100,15337855,2095,2095,2095,2095,0
20240328,194000,15337855,2095,2095,2095,2095,0
20240328,193900,15337855,2095,2095,2095,2095,0
20240328,193800,15337855,2095,2095,2095,2095,0
20240328,193700,15337855,2095,2095,2095,2095,0
20240328,193600,15337855,2095,2095,2095,2095,0
20240328,193500,15337855,2095,2095,2095,2095,0
20240328,193400,15337855,2095,2095,2095,2095,0
20240328,193300,15337855,2095,2095,2095,2095,0
20240328,193200,15337855,2095,2095,2095,2095,0
20240328,193100,15337855,2095,2095,2095,2095,0
20240328,193000,15337855,2095,2095,2095,2095,0
20240328,192900,15337855,2095,2095,2095,2095,0
20240328,192800,15337855,2095,2095,2095,2095,0
20240328,192700,15337855,2095,2095,2095,2095,0
20240328,192600,15337855,2095,2095,2095,2095,0
20240328,192500,15337855,2095,2095,2095,2095,0
20240328,192400,15337855,2095,2095,2095,2095,21
20240328,192300,15337855,2095,2095,2095,2095,0
20240328,192200,15337855,2095,2095,2095,2095,0
20240328,192100,15337855,2095,2095,2095,2095,0
20240328,192000,15337855,2095,2095,2095,2095,0
20240328,191900,15337855,2095,2095,2095,2095,0
20240328,191800,15337855,2095,2095,2095,2095,0
20240328,191700,15337855,2095,2095,2095,2095,0
20240328,191600,15337855,2095,2095,2095,2095,0
20240328,191500,15337855,2095,2095,2095,2095,0
20240328,191400,15337855,2095,2095,2095,2095,0
20240328,191300,15337855,2095,2095,2095,2095,0
20240328,191200,15337855,2095,2095,2095,2095,0
20240328,191100,15337855,2095,2095,2095,2095,0
20240328,191000,15337855,2095,2095,2095,2095,0
20240328,190900,15337855,2095,2095,2095,2095,0
20240328,190800,15337855,2095,2095,2095,2095,0
20240328,190700,15337855,2095,2095,2095,2095,0
20240328,190600,15337855,2095,2095,2095,2095,0
20240328,190500,15337855,2095,2095,2095,2095,0
20240328,190400,15337855,2095,2095,2095,2095,0
20240328,190300,15337855,2095,2095,2095,2095,0
20240328,190200,15337855,2095,2095,2095,2095,0
20240328,190100,15337855,2095,2095,2095,2095,0
20240328,190000,15337855,2095,2095,2095,2095,0
20240328,185900,15337855,2095,2095,2095,2095,0
20240328,185800,15337855,2095,2095,2095,2095,0
20240328,185700,15337855,2095,2095,2095,2095,0
20240328,185600,15337855,2095,2095,2095,2095,0
20240328,185500,15337855,2095,2095,2095,2095,0
20240328,185400,15337855,2095,2095,2095,2095,21
20240328,185300,15337855,2095,2095,2095,2095,0
20240328,185200,15337855,2095,2095,2095,2095,0
20240328,185100,15337855,2095,2095,2095,2095,0
20240328,185000,15337855,2095,2095,2095,2095,0
20240328,184900,15337855,2095,2095,2095,2095,0
20240328,184800,15337855,2095,2095,2095,2095,0
20240328,184700,15337855,2095,2095,2095,2095,0
20240328,184600,15337855,2095,2095,2095,2095,0
20240328,184500,15337855,2095,2095,2095,2095,0
20240328,184400,15337855,2095,2095,2095,2095,0
20240328,184300,15337855,2095,2095,2095,2095,0
20240328,184200,15337855,2095,2095,2095,2095,0
20240328,184100,15337855,2095,2095,2095,2095,0
20240328,184000,15337855,2095,2095,2095,2095,0
20240328,183900,15337855,2095,2095,2095,2095,0
20240328,183800,15337855,2095,2095,2095,2095,0
20240328,183700,15337855,2095,2095,2095,2095,0
20240328,183600,15337855,2095,2095,2095,2095,0
20240328,183500,15337855,2095,2095,2095,2095,0
20240328,183400,15337855,2095,2095,2095,2095,0
20240328,183300,15337855,2095,2095,2095,2095,0
20240328,183200,15337855,2095,2095,2095,2095,0
20240328,183100,15337855,2095,2095,2095,2095,0
20240328,183000,15337855,2095,2095,2095,2095,0
20240328,182900,15337855,2095,2095,2095,2095,0
20240328,182800,15337855,2095,2095,2095,2095,0
20240328,182700,15337855,2095,2095,2095,2095,0
20240328,182600,15337855,2095,2095,2095,2095,0
20240328,182500,15337855,2095,2095,2095,2095,0
20240328,182400,15337855,2095,2095,2095,2095,21
20240328,182300,15337855,2095,2095,2095,2095,0
20240328,182200,15337855,2095,2095,2095,2095,0
20240328,182100,15337855,2095,2095,2095,2095,0
20240328,182000,15337855,2095,2095,2095,2095,0
20240328,181900,15337855,2095,2095,2095,2095,0
20240328,181800,15337855,2095,2095,2095,2095,0
20240328,181700,15337855,2095,2095,2095,2095,0
20240328,181600,15337855,2095,2095,2095,2095,0
20240328,181500,15337855,2095,2095,2095,2095,0
20240328,181400,15337855,2095,2095,2095,2095,0
20240328,181300,15337855,2095,2095,2095,2095,0
20240328,181200,15337855,2095,2095,2095,2095,0
20240328,181100,15337855,2095,2095,2095,2095,0
20240328,181000,15337855,2095,2095,2095,2095,0
20240328,180900,15337855,2095,2095,2095,2095,0
20240328,180800,15337855,2095,2095,2095,2095,0
20240328,180700,15337855,2095,2095,2095,2095,0
20240328,180600,15337855,2095,2095,2095,2095,0
20240328,180500,15337855,2095,2095,2095,2095,0
20240328,180400,15337855,2095,2095,2095,2095,0
20240328,180300,15337855,2095,2095,2095,2095,0
20240328,180200,15337855,2095,2095,2095,2095,0
20240328,180100,15337855,2095,2095,2095,2095,0
20240328,180000,15337855,2095,2095,2095,2095,0
20240328,175900,15337855,2095,2095,2095,2095,0
20240328,175800,15337855,2095,2095,2095,2095,0
20240328,175700,15337855,2095,2095,2095,2095,0
20240328,175600,15337855,2095,2095,2095,2095,0
20240328,175500,15337855,2095,2095,2095,2095,0
20240328,175400,15337855,2095,2095,2095,2095,21
20240328,175300,15337855,2095,2095,2095,2095,0
20240328,175200,15337855,2095,2095,2095,2095,0
20240328,175100,15337855,2095,2095,2095,2095,0
20240328,175000,15337855,2095,2095,2095,2095,0
20240328,174900,15337855,2095,2095,2095,2095,0
20240328,174800,15337855,2095,2095,2095,2095,0
20240328,174700,15337855,2095,2095,2095,2095,0
20240328,174600,15337855,2095,2095,2095,2095,0
20240328,174500,15337855,2095,2095,2095,2095,0
20240328,174400,15337855,2095,2095,2095,2095,0
20240328,174300,15337855,2095,2095,2095,2095,0
20240328,174200,15337855,2095,2095,2095,2095,0
20240328,174100,15337855,2095,2095,2095,2095,0
20240328,174000,15337855,2095,2095,2095,2095,0
20240328,173900,15337855,2095,2095,2095,2095,0
20240328,173800,15337855,2095,2095,2095,2095,0
20240328,173700,15337855,2095,2095,2095,2095,0
20240328,173600,15337855,2095,2095,2095,2095,0
20240328,173500,15337855,2095,2095,2095,2095,0
20240328,173400,15337855,2095,2095,2095,2095,0
20240328,173300,15337855,2095,2095,2095,2095,0
20240328,173200,15337855,2095,2095,2095,2095,0
20240328,173100,15337855,2095,2095,2095,2095,0
20240328,173000,15337855,2095,2095,2095,2095,0
20240328,172900,15337855,2095,2095,2095,2095,0
20240328,172800,15337855,2095,2095,2095,2095,0
20240328,172700,15337855,2095,2095,2095,2095,0
20240328,172600,15337855,2095,2095,2095,2095,0
20240328,172500,15337855,2095,2095,2095,2095,0
20240328,172400,15337855,2095,2095,2095,2095,21
20240328,172300,15337855,2095,2095,2095,2095,0
20240328,172200,15337855,2095,2095,2095,2095,0
20240328,172100,15337855,2095,2095,2095,2095,0
20240328,172000,15337855,2095,2095,2095,2095,0
20240328,171900,15337855,2095,2095,2095,2095,0
20240328,171800,15337855,2095,2095,2095,2095,0
20240328,171700,15337855,2095,2095,2095,2095,0
20240328,171600,15337855,2095,2095,2095,2095,0
20240328,171500,15337855,2095,2095,2095,2095,0
20240328,171400,15337855,2095,2095,2095,2095,0
20240328,171300,15337855,2095,2095,2095,2095,0
20240328,171200,15337855,2095,2095,2095,2095,0
20240328,171100,15337855,2095,2095,2095,2095,0
20240328,171000,15337855,2095,2095,2095,2095,0
20240328,170900,15337855,2095,2095,2095,2095,0
20240328,170800,15337855,2095,2095,2095,2095,0
20240328,170700,15337855,2095,2095,2095,2095,0
20240328,170600,15337855,2095,2095,2095,2095,0
20240328,170500,15337855,2095,2095,2095,2095,0
20240328,170400,15337855,2095,2095,2095,2095,0
20240328,170300,15337855,2095,2095,2095,2095,0
20240328,170200,15337855,2095,2095,2095,2095,0
20240328,170100,15337855,2095,2095,2095,2095,0
20240328,170000,15337855,2095,2095,2095,2095,0
20240328,165900,15337855,2095,2095,2095,2095,0
20240328,165800,15337855,2095,2095,2095,2095,0
20240328,165700,15337855,2095,2095,2095,2095,0
20240328,165600,15337855,2095,2095,2095,2095,0
20240328,165500,15337855,2095,2095,2095,2095,0
20240328,165400,15337855,2095,2095,2095,2095,21
20240328,165300,15337855,2095,2095,2095,2095,0
20240328,165200,15337855,2095,2095,2095,2095,0
20240328,165100,15337855,2095,2095,2095,2095,0
20240328,165000,15337855,2095,2095,2095,2095,0
20240328,164900,15337855,2095,2095,2095,2095,0
20240328,164800,15337855,2095,2095,2095,2095,0
20240328,164700,15337855,2095,2095,2095,2095,0
20240328,164600,15337855,2095,2095,2095,2095,0
20240328,164500,15337855,2095,2095,2095,2095,0
20240328,164400,15337855,2095,2095,2095,2095,0
20240328,164300,15337855,2095,2095,2095,2095,0
20240328,164200,15337855,2095,2095,2095,2095,0
20240328,164100,15337855,2095,2095,2095,2095,0
20240328,164000,15337855,2095,2095,2095,2095,0
20240328,163900,15337855,2095,2095,2095,2095,0
20240328,163800,15337855,2095,2095,2095,2095,0
20240328,163700,15337855,2095,2095,2095,2095,0
20240328,163600,15337855,2095,2095,2095,2095,0
20240328,163500,15337855,2095,2095,2095,2095,0
20240328,163400,15337855,2095,2095,2095,2095,0
20240328,163300,15337855,2095,2095,2095,2095,0
20240328,163200,15337855,2095,2095,2095,2095,0
20240328,163100,15337855,2095,2095,2095,2095,0
20240328,163000,15337855,2095,2095,2095,2095,0
20240328,162900,15337855,2095,2095,2095,2095,0
20240328,162800,15337855,2095,2095,2095,2095,0
20240328,162700,15337855,2095,2095,2095,2095,0
20240328,162600,15337855,2095,2095,2095,2095,0
20240328,162500,15337855,2095,2095,2095,2095,0
20240328,162400,15337855,2095,2095,2095,2095,21
20240328,162300,15337855,2095,2095,2095,2095,0
20240328,162200,15337855,2095,2095,2095,2095,0
20240328,162100,15337855,2095,2095,2095,2095,0
20240328,162000,15337855,2095,2095,2095,2095,0
20240328,161900,15337855,2095,2095,2095,2095,0
20240328,161800,15337855,2095,2095,2095,2095,0
20240328,161700,15337855,2095,2095,2095,2095,0
20240328,161600,15337855,2095,2095,2095,2095,0
20240328,161500,15337855,2095,2095,2095,2095,0
20240328,161400,15337855,2095,2095,2095,2095,0
20240328,161300,15337855,2095,2095,2095,2095,0
20240328,161200,15337855,2095,2095,2095,2095,0
20240328,161100,15337855,2095,2095,2095,2095,0
20240328,161000,15337855,2095,2095,2095,2095,0
20240328,160900,15337855,2095,2095,2095,2095,0
20240328,160800,15337855,2095,2095,2095,2095,0
20240328,160700,15337855,2095,2095,2095,2095,0
20240328,160600,15337855,2095,2095,2095,2095,0
20240328,160500,15337855,2095,2095,2095,2095,0
20240328,160400,15337855,2095,2095,2095,2095,0
20240328,160300,15337855,2095,2095,2095,2095,0
20240328,160200,15337855,2095,2095,2095,2095,0
20240328,160100,15337855,2095,2095,2095,2095,0
20240328,160000,15337855,2095,2095,2095,2095,0
20240328,155900,15337855,2095,2095,2095,2095,0
20240328,155800,15337855,2095,2095,2095,2095,0
20240328,155700,15337855,2095,2095,2095,2095,0
20240328,155600,15337855,2095,2095,2095,2095,0
20240328,155500,15337855,2095,2095,2095,2095,0
20240328,155400,15337855,2095,2095,2095,2095,21
20240328,155300,15337855,2095,2095,2095,2095,0
20240328,155200,15337855,2095,2095,2095,2095,0
20240328,155100,15337855,2095,2095,2095,2095,0
20240328,155000,15337855,2095,2095,2095,2095,0
20240328,154900,15337855,2095,2095,2095,2095,0
20240328,154800,15337855,2095,2095,2095,2095,0
20240328,154700,15337855,2095,2095,2095,2095,0
20240328,154600,15337855,2095,2095,2095,2095,0
20240328,154500,15337855,2095,2095,2095,2095,0
20240328,154400,15337855,2095,2095,2095,2095,0
20240328,154300,15337855,2095,2095,2095,2095,0
20240328,154200,15337855,2095,2095,2095,2095,0
20240328,154100,15337855,2095,2095,2095,2095,0
20240328,154000,15337855,2095,2095,2095,2095,0
20240328,153900,15337855,2095,2095,2095,2095,0
20240328,153800,15337855,2095,2095,2095,2095,0
20240328,153700,15337855,2095,2095,2095,2095,0
20240328,153600,15337855,2095,2095,2095,2095,0
20240328,153500,15337855,2095,2095,2095,2095,0
20240328,153400,15337855,2095,2095,2095,2095,0
20240328,153300,15337855,2095,2095,2095,2095,0
20240328,153200,15337855,2095,2095,2095,2095,0
20240328,153100,15337855,2095,2095,2095,2095,0
20240328,153000,15337855,2095,2095,2095,2095,0
20240328,152900,15337855,2095,2095,2095,2095,0
20240328,152800,15337855,2095,2095,2095,2095,0
20240328,152700,15337855,2095,2095,2095,2095,0
20240328,152600,15337855,2095,2095,2095,2095,0
20240328,152500,15337855,2095,2095,2095,2095,0
20240328,152400,15337855,2095,2095,2095,2095,0
20240328,152300,15337855,2095,2095,2095,2095,0
20240328,152200,15337855,2095,2095,2095,2095,0
20240328,152100,15337855,2095,2095,2095,2095,0
20240328,152000,15337855,2095,2095,2095,2095,0
20240328,151900,15337855,2095,2095,2095,2095,0
20240328,151800,15337855,2095,2095,2095,2095,0
20240328,151700,15337855,2095,2095,2095,2095,0
20240328,151600,15337855,2095,2095,2095,2095,21
20240328,151500,15293860,2095,2095,2095,2095,0
20240328,151400,15293860,2095,2095,2095,2095,0
20240328,151300,15293860,2095,2095,2095,2095,0
20240328,151200,15293860,2095,2095,2095,2095,22
20240328,151100,15247770,2095,2095,2095,2095,0
20240328,151000,15247770,2095,2095,2095,2095,0
20240328,150900,15247770,2095,2095,2095,2095,0
20240328,150800,15247770,2095,2095,2095,2095,22
20240328,150700,15201680,2095,2095,2095,2095,0
20240328,150600,15201680,2095,2095,2095,2095,0
20240328,150500,15201680,2095,2095,2095,2095,21
20240328,150400,15157685,2095,2095,2095,2095,0
20240328,150300,15157685,2095,2095,2095,2095,0
20240328,150200,15157685,2095,2095,2095,2095,0
20240328,150100,15157685,2095,2095,2095,2095,22
20240328,150000,15111595,2095,2095,2095,2095,0
20240328,145900,15111595,2095,2095,2095,2095,0
20240328,145800,15111595,2095,2095,2095,2095,0
20240328,145700,15111595,2095,2095,2095,2095,21
20240328,145600,15067600,2095,2095,2095,2095,0
20240328,145500,15067600,2095,2095,2095,2095,0
20240328,145400,15067600,2095,2095,2095,2095,22
20240328,145300,15021510,2095,2095,2095,2095,0
20240328,145200,15021510,2095,2095,2095,2095,0
20240328,145100,15021510,2095,2095,2095,2095,0
20240328,145000,15021510,2095,2095,2095,2095,36
20240328,144900,14946090,2090,2095,2095,2090,18
20240328,144800,14908385,2095,2095,2095,2095,0
20240328,144700,14908385,2095,2095,2095,2095,40
20240328,144600,14824585,2095,2095,2095,2095,0
20240328,144500,14824585,2095,2095,2095,2095,15
20240328,144400,14793160,2095,2095,2095,2095,0
20240328,144300,14793160,2095,2095,2095,2095,21
20240328,144200,14749165,2095,2095,2095,2095,17
20240328,144100,14713550,2095,2095,2095,2095,0
20240328,144000,14713550,2095,2095,2095,2095,17
20240328,143900,14677935,2095,2095,2095,2095,22
20240328,143800,14631845,2095,2095,2095,2095,0
20240328,143700,14631845,2095,2095,2095,2095,17
20240328,143600,14596230,2095,2095,2095,2095,21
20240328,143500,14552235,2095,2095,2095,2095,16
20240328,143400,14518715,2095,2095,2095,2095,0
20240328,143300,14518715,2095,2095,2095,2095,17
20240328,143200,14483100,2095,2095,2095,2095,22
20240328,143100,14437010,2095,2095,2095,2095,0
20240328,143000,14437010,2095,2095,2095,2095,16
20240328,142900,14403490,2095,2095,2095,2095,0
20240328,142800,14403490,2095,2095,2095,2095,39
20240328,142700,14321785,2095,2095,2095,2095,0
20240328,142600,14321785,2095,2095,2095,2095,0
20240328,142500,14321785,2095,2095,2095,2095,38
20240328,142400,14242175,2095,2095,2095,2095,0
20240328,142300,14242175,2095,2095,2095,2095,16
20240328,142200,14208655,2095,2095,2095,2095,0
20240328,142100,14208655,2095,2095,2095,2095,39
20240328,142000,14126950,2095,2095,2095,2095,0
20240328,141900,14126950,2095,2095,2095,2095,0
20240328,141800,14126950,2095,2095,2095,2095,39
20240328,141700,14045245,2095,2095,2095,2095,0
20240328,141600,14045245,2095,2095,2095,2095,15
20240328,141500,14013820,2095,2095,2095,2095,0
20240328,141400,14013820,2095,2095,2095,2095,22
20240328,141300,13967730,2095,2095,2095,2095,18
20240328,141200,13930020,2095,2095,2095,2095,0
20240328,141100,13930020,2095,2095,2095,2095,16
20240328,141000,13896500,2095,2095,2095,2095,21
20240328,140900,13852505,2095,2095,2095,2095,0
20240328,140800,13852505,2095,2095,2095,2095,16
20240328,140700,13818985,2095,2095,2095,2095,43
20240328,140600,13728900,2095,2095,2095,2095,17
20240328,140500,13693285,2095,2095,2095,2095,0
20240328,140400,13693285,2095,2095,2095,2095,18
20240328,140300,13655575,2095,2095,2095,2095,21
20240328,140200,13611580,2095,2095,2095,2095,0
20240328,140100,13611580,2095,2095,2095,2095,15
20240328,140000,13580155,2095,2095,2095,2095,22
20240328,135900,13534065,2095,2095,2095,2095,18
20240328,135800,13496355,2095,2095,2095,2095,0
20240328,135700,13496355,2095,2095,2095,2095,0
20240328,135600,13496355,2095,2095,2095,2095,16
20240328,135500,13462835,2090,2090,2090,2090,0
20240328,135400,13462835,2090,2090,2090,2090,1
20240328,135300,13460745,2095,2095,2095,2095,0
20240328,135200,13460745,2095,2095,2095,2095,38
20240328,135100,13381135,2095,2095,2095,2095,0
20240328,135000,13381135,2095,2095,2095,2095,0
20240328,134900,13381135,2095,2095,2095,2095,38
20240328,134800,13301525,2095,2095,2095,2095,0
20240328,134700,13301525,2095,2095,2095,2095,16
20240328,134600,13268005,2095,2095,2095,2095,0
20240328,134500,13268005,2095,2095,2095,2095,22
20240328,134400,13221915,2095,2095,2095,2095,18
20240328,134300,13184205,2095,2095,2095,2095,0
20240328,134200,13184205,2095,2095,2095,2095,16
20240328,134100,13150685,2095,2095,2095,2095,21
20240328,134000,13106690,2095,2095,2095,2095,0
20240328,133900,13106690,2095,2095,2095,2095,17
20240328,133800,13071075,2095,2095,2095,2095,22
20240328,133700,13024985,2095,2095,2095,2095,16
20240328,133600,12991465,2095,2095,2095,2095,0
20240328,133500,12991465,2095,2095,2095,2095,18
20240328,133400,12953755,2095,2095,2095,2095,22
20240328,133300,12907665,2095,2095,2095,2095,0
20240328,133200,12907665,2095,2095,2095,2095,15
20240328,133100,12876240,2095,2095,2095,2095,21
20240328,133000,12832245,2095,2095,2095,2095,17
20240328,132900,12796630,2095,2095,2095,2095,0
20240328,132800,12796630,2095,2095,2095,2095,0
20240328,132700,12796630,2095,2095,2095,2095,39
20240328,132600,12714925,2095,2095,2095,2095,0
20240328,132500,12714925,2095,2095,2095,2095,17
20240328,132400,12679310,2095,2095,2095,2095,0
20240328,132300,12679310,2095,2095,2095,2095,37
20240328,132200,12601795,2095,2095,2095,2095,0
20240328,132100,12601795,2095,2095,2095,2095,0
20240328,132000,12601795,2095,2095,2095,2095,40
20240328,131900,12517995,2095,2095,2095,2095,0
20240328,131800,12517995,2095,2095,2095,2095,15
20240328,131700,12486570,2095,2095,2095,2095,0
20240328,131600,12486570,2095,2095,2095,2095,1527
20240328,131500,9287505,2095,2095,2095,2095,18
20240328,131400,9249795,2095,2095,2095,2095,0
20240328,131300,9249795,2095,2095,2095,2095,38
20240328,131200,9170185,2095,2095,2095,2095,0
20240328,131100,9170185,2095,2095,2095,2095,17
20240328,131000,9134570,2095,2095,2095,2095,0
20240328,130900,9134570,2095,2095,2095,2095,21
20240328,130800,9090575,2095,2095,2095,2095,16
20240328,130700,9057055,2090,2090,2090,2090,2000
20240328,130600,4877055,2095,2095,2095,2095,18
20240328,130500,4839345,2095,2095,2095,2095,14
20240328,130400,4810015,2095,2095,2095,2095,0
20240328,130300,4810015,2095,2095,2095,2095,15
20240328,130200,4778590,2095,2095,2095,2095,19
20240328,130100,4738785,2095,2095,2095,2095,17
20240328,130000,4703170,2095,2095,2095,2095,0
20240328,125900,4703170,2095,2095,2095,2095,0
20240328,125800,4703170,2095,2095,2095,2095,31
20240328,125700,4638225,2095,2095,2095,2095,0
20240328,125600,4638225,2095,2095,2095,2095,17
20240328,125500,4602610,2095,2095,2095,2095,0
20240328,125400,4602610,2095,2095,2095,2095,35
20240328,125300,4529285,2095,2095,2095,2095,0
20240328,125200,4529285,2095,2095,2095,2095,0
20240328,125100,4529285,2095,2095,2095,2095,32
20240328,125000,4462245,2095,2095,2095,2095,0
20240328,124900,4462245,2095,2095,2095,2095,15
20240328,124800,4430820,2095,2095,2095,2095,0
20240328,124700,4430820,2095,2095,2095,2095,20
20240328,124600,4388920,2095,2095,2095,2095,17
20240328,124500,4353305,2095,2095,2095,2095,0
20240328,124400,4353305,2095,2095,2095,2095,31
20240328,124300,4288360,2095,2095,2095,2095,0
20240328,124200,4288360,2095,2095,2095,2095,17
20240328,124100,4252745,2095,2095,2095,2095,0
20240328,124000,4252745,2095,2095,2095,2095,19
20240328,123900,4212940,2095,2095,2095,2095,16
20240328,123800,4179420,2095,2095,2095,2095,0
20240328,123700,4179420,2095,2095,2095,2095,18
20240328,123600,4141710,2095,2095,2095,2095,14
20240328,123500,4112380,2095,2095,2095,2095,0
20240328,123400,4112380,2095,2095,2095,2095,15
20240328,123300,4080955,2095,2095,2095,2095,19
20240328,123200,4041150,2095,2095,2095,2095,18
20240328,123100,4003440,2095,2095,2095,2095,0
20240328,123000,4003440,2095,2095,2095,2095,0
20240328,122900,4003440,2095,2095,2095,2095,30
20240328,122800,3940590,2095,2095,2095,2095,0
20240328,122700,3940590,2095,2095,2095,2095,16
20240328,122600,3907070,2095,2095,2095,2095,20
20240328,122500,3865170,2095,2095,2095,2095,17
20240328,122400,3829555,2095,2095,2095,2095,0
20240328,122300,3829555,2095,2095,2095,2095,0
20240328,122200,3829555,2095,2095,2095,2095,32
20240328,122100,3762515,2095,2095,2095,2095,0
20240328,122000,3762515,2095,2095,2095,2095,15
20240328,121900,3731090,2095,2095,2095,2095,0
20240328,121800,3731090,2095,2095,2095,2095,19
20240328,121700,3691285,2095,2095,2095,2095,17
20240328,121600,3655670,2095,2095,2095,2095,0
20240328,121500,3655670,2095,2095,2095,2095,31
20240328,121400,3590725,2095,2095,2095,2095,0
20240328,121300,3590725,2095,2095,2095,2095,17
20240328,121200,3555110,2095,2095,2095,2095,0
20240328,121100,3555110,2095,2095,2095,2095,19
20240328,121000,3515305,2095,2095,2095,2095,16
20240328,120900,3481785,2095,2095,2095,2095,0
20240328,120800,3481785,2095,2095,2095,2095,17
20240328,120700,3446170,2095,2095,2095,2095,14
20240328,120600,3416840,2095,2095,2095,2095,0
20240328,120500,3416840,2095,2095,2095,2095,16
20240328,120400,3383320,2095,2095,2095,2095,20
20240328,120300,3341420,2095,2095,2095,2095,18
20240328,120200,3303710,2095,2095,2095,2095,0
20240328,120100,3303710,2095,2095,2095,2095,16
20240328,120000,3270190,2095,2095,2095,2095,14
20240328,115900,3240860,2095,2095,2095,2095,0
20240328,115800,3240860,2095,2095,2095,2095,17
20240328,115700,3205245,2095,2095,2095,2095,19
20240328,115600,3165440,2095,2095,2095,2095,16
20240328,115500,3131920,2095,2095,2095,2095,0
20240328,115400,3131920,2095,2095,2095,2095,0
20240328,115300,3131920,2095,2095,2095,2095,32
20240328,115200,3064880,2095,2095,2095,2095,0
20240328,115100,3064880,2095,2095,2095,2095,15
20240328,115000,3033455,2095,2095,2095,2095,0
20240328,114900,3033455,2095,2095,2095,2095,19
20240328,114800,2993650,2095,2095,2095,2095,17
20240328,114700,2958035,2095,2095,2095,2095,0
20240328,114600,2958035,2095,2095,2095,2095,32
20240328,114500,2890995,2095,2095,2095,2095,0
20240328,114400,2890995,2095,2095,2095,2095,17
20240328,114300,2855380,2095,2095,2095,2095,0
20240328,114200,2855380,2095,2095,2095,2095,19
20240328,114100,2815575,2095,2095,2095,2095,16
20240328,114000,2782055,2095,2095,2095,2095,0
20240328,113900,2782055,2095,2095,2095,2095,32
20240328,113800,2715015,2095,2095,2095,2095,0
20240328,113700,2715015,2095,2095,2095,2095,0
20240328,113600,2715015,2095,2095,2095,2095,15
20240328,113500,2683590,2095,2095,2095,2095,19
20240328,113400,2643785,2095,2095,2095,2095,18
20240328,113300,2606075,2095,2095,2095,2095,0
20240328,113200,2606075,2095,2095,2095,2095,16
20240328,113100,2572555,2095,2095,2095,2095,14
20240328,113000,2543225,2095,2095,2095,2095,0
20240328,112900,2543225,2095,2095,2095,2095,16
20240328,112800,2509705,2095,2095,2095,2095,20
20240328,112700,2467805,2095,2095,2095,2095,17
20240328,112600,2432190,2095,2095,2095,2095,0
20240328,112500,2432190,2095,2095,2095,2095,0
20240328,112400,2432190,2095,2095,2095,2095,33
20240328,112300,2363055,2095,2095,2095,2095,0
20240328,112200,2363055,2095,2095,2095,2095,15
20240328,112100,2331630,2095,2095,2095,2095,0
20240328,112000,2331630,2095,2095,2095,2095,20
20240328,111900,2289730,2095,2095,2095,2095,18
20240328,111800,2252020,2095,2095,2095,2095,0
20240328,111700,2252020,2095,2095,2095,2095,34
20240328,111600,2180790,2095,2095,2095,2095,0
20240328,111500,2180790,2095,2095,2095,2095,17
20240328,111400,2145175,2095,2095,2095,2095,0
20240328,111300,2145175,2095,2095,2095,2095,19
20240328,111200,2105370,2095,2095,2095,2095,16
20240328,111100,2071850,2095,2095,2095,2095,0
20240328,111000,2071850,2095,2095,2095,2095,38
20240328,110900,1992240,2095,2095,2095,2095,0
20240328,110800,1992240,2095,2095,2095,2095,0
20240328,110700,1992240,2095,2095,2095,2095,15
20240328,110600,1960815,2095,2095,2095,2095,19
20240328,110500,1921010,2095,2095,2095,2095,18
20240328,110400,1883300,2095,2095,2095,2095,0
20240328,110300,1883300,2095,2095,2095,2095,16
20240328,110200,1849780,2095,2095,2095,2095,19
20240328,110100,1809975,2095,2095,2095,2095,0
20240328,110000,1809975,2095,2095,2095,2095,17
20240328,105900,1774360,2095,2095,2095,2095,20
20240328,105800,1732460,2095,2095,2095,2095,16
20240328,105700,1698940,2095,2095,2095,2095,0
20240328,105600,1698940,2095,2095,2095,2095,0
20240328,105500,1698940,2095,2095,2095,2095,37
20240328,105400,1621425,2095,2095,2095,2095,0
20240328,105300,1621425,2095,2095,2095,2095,15
20240328,105200,1590000,2095,2095,2095,2095,0
20240328,105100,1590000,2095,2095,2095,2095,37
20240328,105000,1512485,2095,2095,2095,2095,0
20240328,104900,1512485,2095,2095,2095,2095,0
20240328,104800,1512485,2095,2095,2095,2095,36
20240328,104700,1437065,2095,2095,2095,2095,0
20240328,104600,1437065,2095,2095,2095,2095,17
20240328,104500,1401450,2095,2095,2095,2095,0
20240328,104400,1401450,2095,2095,2095,2095,24
20240328,104300,1351170,2095,2095,2095,2095,16
20240328,104200,1317650,2095,2095,2095,2095,0
20240328,104100,1317650,2095,2095,2095,2095,36
20240328,104000,1242230,2095,2095,2095,2095,0
20240328,103900,1242230,2095,2095,2095,2095,0
20240328,103800,1242230,2095,2095,2095,2095,16
20240328,103700,1208710,2095,2095,2095,2095,20
20240328,103600,1166810,2095,2095,2095,2095,18
20240328,103500,1129100,2095,2095,2095,2095,0
20240328,103400,1129100,2095,2095,2095,2095,16
20240328,103300,1095580,2095,2095,2095,2095,19
20240328,103200,1055775,2095,2095,2095,2095,0
20240328,103100,1055775,2095,2095,2095,2095,16
20240328,103000,1022255,2095,2095,2095,2095,19
20240328,102900,982450,2095,2095,2095,2095,17
20240328,102800,946835,2095,2095,2095,2095,0
20240328,102700,946835,2095,2095,2095,2095,0
20240328,102600,946835,2095,2095,2095,2095,38
20240328,102500,867225,2095,2095,2095,2095,0
20240328,102400,867225,2095,2095,2095,2095,15
20240328,102300,835800,2095,2095,2095,2095,19
20240328,102200,795995,2095,2095,2095,2095,18
20240328,102100,758285,2095,2095,2095,2095,0
20240328,102000,758285,2095,2095,2095,2095,0
20240328,101900,758285,2095,2095,2095,2095,35
20240328,101800,684960,2095,2095,2095,2095,0
20240328,101700,684960,2095,2095,2095,2095,16
20240328,101600,651440,2095,2095,2095,2095,0
20240328,101500,651440,2095,2095,2095,2095,20
20240328,101400,609540,2095,2095,2095,2095,17
20240328,101300,573925,2095,2095,2095,2095,0
20240328,101200,573925,2095,2095,2095,2095,41
20240328,101100,488030,2095,2095,2095,2095,0
20240328,101000,488030,2095,2095,2095,2095,0
20240328,100900,488030,2095,2095,2095,2095,15
20240328,100800,456605,2095,2095,2095,2095,19
20240328,100700,416800,2095,2095,2095,2095,17
20240328,100600,381185,2095,2095,2095,2095,0
20240328,100500,381185,2095,2095,2095,2095,17
20240328,100400,345570,2095,2095,2095,2095,120
20240328,100300,94170,2095,2095,2095,2095,0
20240328,100200,94170,2095,2095,2095,2095,16
20240328,100100,60650,2090,2090,2090,2090,0
20240328,100000,60650,2090,2090,2090,2090,0
20240328,095900,60650,2090,2090,2090,2090,0
20240328,095800,60650,2090,2090,2090,2090,0
20240328,095700,60650,2090,2090,2090,2090,0
20240328,095600,60650,2090,2090,2090,2090,10
20240328,095500,39750,2095,2095,2095,2095,0
20240328,095400,39750,2095,2095,2095,2095,1
20240328,095300,37655,2095,2095,2095,2095,1
20240328,095200,35560,2095,2095,2095,2095,0
20240328,095100,35560,2095,2095,2095,2095,0
20240328,095000,35560,2095,2095,2095,2095,0
20240328,094900,35560,2095,2095,2095,2095,0
20240328,094800,35560,2095,2095,2095,2095,0
20240328,094700,35560,2095,2095,2095,2095,0
20240328,094600,35560,2095,2095,2095,2095,2
20240328,094500,31370,2095,2095,2095,2095,0
20240328,094400,31370,2095,2095,2095,2095,0
20240328,094300,31370,2095,2095,2095,2095,4
20240328,094200,22990,2090,2090,2090,2090,0
20240328,094100,22990,2090,2090,2090,2090,0
20240328,094000,22990,2090,2090,2090,2090,0
20240328,093900,22990,2090,2090,2090,2090,0
20240328,093800,22990,2090,2090,2090,2090,0
20240328,093700,22990,2090,2090,2090,2090,0
20240328,093600,22990,2090,2090,2090,2090,0
20240328,093500,22990,2090,2090,2090,2090,0
20240328,093400,22990,2090,2090,2090,2090,0
20240328,093300,22990,2090,2090,2090,2090,0
20240328,093200,22990,2090,2090,2090,2090,0
20240328,093100,22990,2090,2090,2090,2090,0
20240328,093000,22990,2090,2090,2090,2090,0
20240328,092900,22990,2090,2090,2090,2090,0
20240328,092800,22990,2090,2090,2090,2090,0
20240328,092700,22990,2090,2090,2090,2090,0
20240328,092600,22990,2090,2090,2090,2090,0
20240328,092500,22990,2090,2090,2090,2090,0
20240328,092400,22990,2090,2090,2090,2090,0
20240328,092300,22990,2090,2090,2090,2090,0
20240328,092200,22990,2090,2090,2090,2090,0
20240328,092100,22990,2090,2090,2090,2090,0
20240328,092000,22990,2090,2090,2090,2090,0
20240328,091900,22990,2090,2090,2090,2090,0
20240328,091800,22990,2090,2090,2090,2090,9
20240328,091700,4180,2090,2090,2090,2090,0
20240328,091600,4180,2090,2090,2090,2090,0
20240328,091500,4180,2090,2090,2090,2090,0
20240328,091400,4180,2090,2090,2090,2090,0
20240328,091300,4180,2090,2090,2090,2090,2
20240328,091200,0,2095,2095,2095,2095,0
20240328,091100,0,2095,2095,2095,2095,0
20240328,091000,0,2095,2095,2095,2095,0
20240328,090900,0,2095,2095,2095,2095,0
20240328,090800,0,2095,2095,2095,2095,0
20240328,090700,0,2095,2095,2095,2095,0
20240328,090600,0,2095,2095,2095,2095,0
20240328,090500,0,2095,2095,2095,2095,0
20240328,090400,0,2095,2095,2095,2095,0
20240328,090300,0,2095,2095,2095,2095,0
20240328,090200,0,2095,2095,2095,2095,0
20240328,090100,0,2095,2095,2095,2095,0
20240328,090000,0,2095,2095,2095,2095,0