stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,212900,10178810,2110,2110,2110,2110,1
20240314,212800,10178810,2110,2110,2110,2110,0
20240314,212700,10178810,2110,2110,2110,2110,0
20240314,212600,10178810,2110,2110,2110,2110,0
20240314,212500,10178810,2110,2110,2110,2110,0
20240314,212400,10178810,2110,2110,2110,2110,0
20240314,212300,10178810,2110,2110,2110,2110,0
20240314,212200,10178810,2110,2110,2110,2110,0
20240314,212100,10178810,2110,2110,2110,2110,0
20240314,212000,10178810,2110,2110,2110,2110,0
20240314,211900,10178810,2110,2110,2110,2110,0
20240314,211800,10178810,2110,2110,2110,2110,0
20240314,211700,10178810,2110,2110,2110,2110,0
20240314,211600,10178810,2110,2110,2110,2110,0
20240314,211500,10178810,2110,2110,2110,2110,0
20240314,211400,10178810,2110,2110,2110,2110,0
20240314,211300,10178810,2110,2110,2110,2110,0
20240314,211200,10178810,2110,2110,2110,2110,0
20240314,211100,10178810,2110,2110,2110,2110,0
20240314,211000,10178810,2110,2110,2110,2110,0
20240314,210900,10178810,2110,2110,2110,2110,0
20240314,210800,10178810,2110,2110,2110,2110,0
20240314,210700,10178810,2110,2110,2110,2110,0
20240314,210600,10178810,2110,2110,2110,2110,0
20240314,210500,10178810,2110,2110,2110,2110,0
20240314,210400,10178810,2110,2110,2110,2110,0
20240314,210300,10178810,2110,2110,2110,2110,0
20240314,210200,10178810,2110,2110,2110,2110,0
20240314,210100,10178810,2110,2110,2110,2110,0
20240314,210000,10178810,2110,2110,2110,2110,0
20240314,205900,10178810,2110,2110,2110,2110,1
20240314,205800,10178810,2110,2110,2110,2110,0
20240314,205700,10178810,2110,2110,2110,2110,0
20240314,205600,10178810,2110,2110,2110,2110,0
20240314,205500,10178810,2110,2110,2110,2110,0
20240314,205400,10178810,2110,2110,2110,2110,0
20240314,205300,10178810,2110,2110,2110,2110,0
20240314,205200,10178810,2110,2110,2110,2110,0
20240314,205100,10178810,2110,2110,2110,2110,0
20240314,205000,10178810,2110,2110,2110,2110,0
20240314,204900,10178810,2110,2110,2110,2110,0
20240314,204800,10178810,2110,2110,2110,2110,0
20240314,204700,10178810,2110,2110,2110,2110,0
20240314,204600,10178810,2110,2110,2110,2110,0
20240314,204500,10178810,2110,2110,2110,2110,0
20240314,204400,10178810,2110,2110,2110,2110,0
20240314,204300,10178810,2110,2110,2110,2110,0
20240314,204200,10178810,2110,2110,2110,2110,0
20240314,204100,10178810,2110,2110,2110,2110,0
20240314,204000,10178810,2110,2110,2110,2110,0
20240314,203900,10178810,2110,2110,2110,2110,0
20240314,203800,10178810,2110,2110,2110,2110,0
20240314,203700,10178810,2110,2110,2110,2110,0
20240314,203600,10178810,2110,2110,2110,2110,0
20240314,203500,10178810,2110,2110,2110,2110,0
20240314,203400,10178810,2110,2110,2110,2110,0
20240314,203300,10178810,2110,2110,2110,2110,0
20240314,203200,10178810,2110,2110,2110,2110,0
20240314,203100,10178810,2110,2110,2110,2110,0
20240314,203000,10178810,2110,2110,2110,2110,0
20240314,202900,10178810,2110,2110,2110,2110,1
20240314,202800,10178810,2110,2110,2110,2110,0
20240314,202700,10178810,2110,2110,2110,2110,0
20240314,202600,10178810,2110,2110,2110,2110,0
20240314,202500,10178810,2110,2110,2110,2110,0
20240314,202400,10178810,2110,2110,2110,2110,0
20240314,202300,10178810,2110,2110,2110,2110,0
20240314,202200,10178810,2110,2110,2110,2110,0
20240314,202100,10178810,2110,2110,2110,2110,0
20240314,202000,10178810,2110,2110,2110,2110,0
20240314,201900,10178810,2110,2110,2110,2110,0
20240314,201800,10178810,2110,2110,2110,2110,0
20240314,201700,10178810,2110,2110,2110,2110,0
20240314,201600,10178810,2110,2110,2110,2110,0
20240314,201500,10178810,2110,2110,2110,2110,0
20240314,201400,10178810,2110,2110,2110,2110,0
20240314,201300,10178810,2110,2110,2110,2110,0
20240314,201200,10178810,2110,2110,2110,2110,0
20240314,201100,10178810,2110,2110,2110,2110,0
20240314,201000,10178810,2110,2110,2110,2110,0
20240314,200900,10178810,2110,2110,2110,2110,0
20240314,200800,10178810,2110,2110,2110,2110,0
20240314,200700,10178810,2110,2110,2110,2110,0
20240314,200600,10178810,2110,2110,2110,2110,0
20240314,200500,10178810,2110,2110,2110,2110,0
20240314,200400,10178810,2110,2110,2110,2110,0
20240314,200300,10178810,2110,2110,2110,2110,0
20240314,200200,10178810,2110,2110,2110,2110,0
20240314,200100,10178810,2110,2110,2110,2110,0
20240314,200000,10178810,2110,2110,2110,2110,0
20240314,195900,10178810,2110,2110,2110,2110,1
20240314,195800,10178810,2110,2110,2110,2110,0
20240314,195700,10178810,2110,2110,2110,2110,0
20240314,195600,10178810,2110,2110,2110,2110,0
20240314,195500,10178810,2110,2110,2110,2110,0
20240314,195400,10178810,2110,2110,2110,2110,0
20240314,195300,10178810,2110,2110,2110,2110,0
20240314,195200,10178810,2110,2110,2110,2110,0
20240314,195100,10178810,2110,2110,2110,2110,0
20240314,195000,10178810,2110,2110,2110,2110,0
20240314,194900,10178810,2110,2110,2110,2110,0
20240314,194800,10178810,2110,2110,2110,2110,0
20240314,194700,10178810,2110,2110,2110,2110,0
20240314,194600,10178810,2110,2110,2110,2110,0
20240314,194500,10178810,2110,2110,2110,2110,0
20240314,194400,10178810,2110,2110,2110,2110,0
20240314,194300,10178810,2110,2110,2110,2110,0
20240314,194200,10178810,2110,2110,2110,2110,0
20240314,194100,10178810,2110,2110,2110,2110,0
20240314,194000,10178810,2110,2110,2110,2110,0
20240314,193900,10178810,2110,2110,2110,2110,0
20240314,193800,10178810,2110,2110,2110,2110,0
20240314,193700,10178810,2110,2110,2110,2110,0
20240314,193600,10178810,2110,2110,2110,2110,0
20240314,193500,10178810,2110,2110,2110,2110,0
20240314,193400,10178810,2110,2110,2110,2110,0
20240314,193300,10178810,2110,2110,2110,2110,0
20240314,193200,10178810,2110,2110,2110,2110,0
20240314,193100,10178810,2110,2110,2110,2110,0
20240314,193000,10178810,2110,2110,2110,2110,0
20240314,192900,10178810,2110,2110,2110,2110,1
20240314,192800,10178810,2110,2110,2110,2110,0
20240314,192700,10178810,2110,2110,2110,2110,0
20240314,192600,10178810,2110,2110,2110,2110,0
20240314,192500,10178810,2110,2110,2110,2110,0
20240314,192400,10178810,2110,2110,2110,2110,0
20240314,192300,10178810,2110,2110,2110,2110,0
20240314,192200,10178810,2110,2110,2110,2110,0
20240314,192100,10178810,2110,2110,2110,2110,0
20240314,192000,10178810,2110,2110,2110,2110,0
20240314,191900,10178810,2110,2110,2110,2110,0
20240314,191800,10178810,2110,2110,2110,2110,0
20240314,191700,10178810,2110,2110,2110,2110,0
20240314,191600,10178810,2110,2110,2110,2110,0
20240314,191500,10178810,2110,2110,2110,2110,0
20240314,191400,10178810,2110,2110,2110,2110,0
20240314,191300,10178810,2110,2110,2110,2110,0
20240314,191200,10178810,2110,2110,2110,2110,0
20240314,191100,10178810,2110,2110,2110,2110,0
20240314,191000,10178810,2110,2110,2110,2110,0
20240314,190900,10178810,2110,2110,2110,2110,0
20240314,190800,10178810,2110,2110,2110,2110,0
20240314,190700,10178810,2110,2110,2110,2110,0
20240314,190600,10178810,2110,2110,2110,2110,0
20240314,190500,10178810,2110,2110,2110,2110,0
20240314,190400,10178810,2110,2110,2110,2110,0
20240314,190300,10178810,2110,2110,2110,2110,0
20240314,190200,10178810,2110,2110,2110,2110,0
20240314,190100,10178810,2110,2110,2110,2110,0
20240314,190000,10178810,2110,2110,2110,2110,0
20240314,185900,10178810,2110,2110,2110,2110,1
20240314,185800,10178810,2110,2110,2110,2110,0
20240314,185700,10178810,2110,2110,2110,2110,0
20240314,185600,10178810,2110,2110,2110,2110,0
20240314,185500,10178810,2110,2110,2110,2110,0
20240314,185400,10178810,2110,2110,2110,2110,0
20240314,185300,10178810,2110,2110,2110,2110,0
20240314,185200,10178810,2110,2110,2110,2110,0
20240314,185100,10178810,2110,2110,2110,2110,0
20240314,185000,10178810,2110,2110,2110,2110,0
20240314,184900,10178810,2110,2110,2110,2110,0
20240314,184800,10178810,2110,2110,2110,2110,0
20240314,184700,10178810,2110,2110,2110,2110,0
20240314,184600,10178810,2110,2110,2110,2110,0
20240314,184500,10178810,2110,2110,2110,2110,0
20240314,184400,10178810,2110,2110,2110,2110,0
20240314,184300,10178810,2110,2110,2110,2110,0
20240314,184200,10178810,2110,2110,2110,2110,0
20240314,184100,10178810,2110,2110,2110,2110,0
20240314,184000,10178810,2110,2110,2110,2110,0
20240314,183900,10178810,2110,2110,2110,2110,0
20240314,183800,10178810,2110,2110,2110,2110,0
20240314,183700,10178810,2110,2110,2110,2110,0
20240314,183600,10178810,2110,2110,2110,2110,0
20240314,183500,10178810,2110,2110,2110,2110,0
20240314,183400,10178810,2110,2110,2110,2110,0
20240314,183300,10178810,2110,2110,2110,2110,0
20240314,183200,10178810,2110,2110,2110,2110,0
20240314,183100,10178810,2110,2110,2110,2110,0
20240314,183000,10178810,2110,2110,2110,2110,0
20240314,182900,10178810,2110,2110,2110,2110,1
20240314,182800,10178810,2110,2110,2110,2110,0
20240314,182700,10178810,2110,2110,2110,2110,0
20240314,182600,10178810,2110,2110,2110,2110,0
20240314,182500,10178810,2110,2110,2110,2110,0
20240314,182400,10178810,2110,2110,2110,2110,0
20240314,182300,10178810,2110,2110,2110,2110,0
20240314,182200,10178810,2110,2110,2110,2110,0
20240314,182100,10178810,2110,2110,2110,2110,0
20240314,182000,10178810,2110,2110,2110,2110,0
20240314,181900,10178810,2110,2110,2110,2110,0
20240314,181800,10178810,2110,2110,2110,2110,0
20240314,181700,10178810,2110,2110,2110,2110,0
20240314,181600,10178810,2110,2110,2110,2110,0
20240314,181500,10178810,2110,2110,2110,2110,0
20240314,181400,10178810,2110,2110,2110,2110,0
20240314,181300,10178810,2110,2110,2110,2110,0
20240314,181200,10178810,2110,2110,2110,2110,0
20240314,181100,10178810,2110,2110,2110,2110,0
20240314,181000,10178810,2110,2110,2110,2110,0
20240314,180900,10178810,2110,2110,2110,2110,0
20240314,180800,10178810,2110,2110,2110,2110,0
20240314,180700,10178810,2110,2110,2110,2110,0
20240314,180600,10178810,2110,2110,2110,2110,0
20240314,180500,10178810,2110,2110,2110,2110,0
20240314,180400,10178810,2110,2110,2110,2110,0
20240314,180300,10178810,2110,2110,2110,2110,0
20240314,180200,10178810,2110,2110,2110,2110,0
20240314,180100,10178810,2110,2110,2110,2110,0
20240314,180000,10178810,2110,2110,2110,2110,0
20240314,175900,10178810,2110,2110,2110,2110,1
20240314,175800,10178810,2110,2110,2110,2110,0
20240314,175700,10178810,2110,2110,2110,2110,0
20240314,175600,10178810,2110,2110,2110,2110,0
20240314,175500,10178810,2110,2110,2110,2110,0
20240314,175400,10178810,2110,2110,2110,2110,0
20240314,175300,10178810,2110,2110,2110,2110,0
20240314,175200,10178810,2110,2110,2110,2110,0
20240314,175100,10178810,2110,2110,2110,2110,0
20240314,175000,10178810,2110,2110,2110,2110,0
20240314,174900,10178810,2110,2110,2110,2110,0
20240314,174800,10178810,2110,2110,2110,2110,0
20240314,174700,10178810,2110,2110,2110,2110,0
20240314,174600,10178810,2110,2110,2110,2110,0
20240314,174500,10178810,2110,2110,2110,2110,0
20240314,174400,10178810,2110,2110,2110,2110,0
20240314,174300,10178810,2110,2110,2110,2110,0
20240314,174200,10178810,2110,2110,2110,2110,0
20240314,174100,10178810,2110,2110,2110,2110,0
20240314,174000,10178810,2110,2110,2110,2110,0
20240314,173900,10178810,2110,2110,2110,2110,0
20240314,173800,10178810,2110,2110,2110,2110,0
20240314,173700,10178810,2110,2110,2110,2110,0
20240314,173600,10178810,2110,2110,2110,2110,0
20240314,173500,10178810,2110,2110,2110,2110,0
20240314,173400,10178810,2110,2110,2110,2110,0
20240314,173300,10178810,2110,2110,2110,2110,0
20240314,173200,10178810,2110,2110,2110,2110,0
20240314,173100,10178810,2110,2110,2110,2110,0
20240314,173000,10178810,2110,2110,2110,2110,0
20240314,172900,10178810,2110,2110,2110,2110,1
20240314,172800,10178810,2110,2110,2110,2110,0
20240314,172700,10178810,2110,2110,2110,2110,0
20240314,172600,10178810,2110,2110,2110,2110,0
20240314,172500,10178810,2110,2110,2110,2110,0
20240314,172400,10178810,2110,2110,2110,2110,0
20240314,172300,10178810,2110,2110,2110,2110,0
20240314,172200,10178810,2110,2110,2110,2110,0
20240314,172100,10178810,2110,2110,2110,2110,0
20240314,172000,10178810,2110,2110,2110,2110,0
20240314,171900,10178810,2110,2110,2110,2110,0
20240314,171800,10178810,2110,2110,2110,2110,0
20240314,171700,10178810,2110,2110,2110,2110,0
20240314,171600,10178810,2110,2110,2110,2110,0
20240314,171500,10178810,2110,2110,2110,2110,0
20240314,171400,10178810,2110,2110,2110,2110,0
20240314,171300,10178810,2110,2110,2110,2110,0
20240314,171200,10178810,2110,2110,2110,2110,0
20240314,171100,10178810,2110,2110,2110,2110,0
20240314,171000,10178810,2110,2110,2110,2110,0
20240314,170900,10178810,2110,2110,2110,2110,0
20240314,170800,10178810,2110,2110,2110,2110,0
20240314,170700,10178810,2110,2110,2110,2110,0
20240314,170600,10178810,2110,2110,2110,2110,0
20240314,170500,10178810,2110,2110,2110,2110,0
20240314,170400,10178810,2110,2110,2110,2110,0
20240314,170300,10178810,2110,2110,2110,2110,0
20240314,170200,10178810,2110,2110,2110,2110,0
20240314,170100,10178810,2110,2110,2110,2110,0
20240314,170000,10178810,2110,2110,2110,2110,0
20240314,165900,10178810,2110,2110,2110,2110,1
20240314,165800,10178810,2110,2110,2110,2110,0
20240314,165700,10178810,2110,2110,2110,2110,0
20240314,165600,10178810,2110,2110,2110,2110,0
20240314,165500,10178810,2110,2110,2110,2110,0
20240314,165400,10178810,2110,2110,2110,2110,0
20240314,165300,10178810,2110,2110,2110,2110,0
20240314,165200,10178810,2110,2110,2110,2110,0
20240314,165100,10178810,2110,2110,2110,2110,0
20240314,165000,10178810,2110,2110,2110,2110,0
20240314,164900,10178810,2110,2110,2110,2110,0
20240314,164800,10178810,2110,2110,2110,2110,0
20240314,164700,10178810,2110,2110,2110,2110,0
20240314,164600,10178810,2110,2110,2110,2110,0
20240314,164500,10178810,2110,2110,2110,2110,0
20240314,164400,10178810,2110,2110,2110,2110,0
20240314,164300,10178810,2110,2110,2110,2110,0
20240314,164200,10178810,2110,2110,2110,2110,0
20240314,164100,10178810,2110,2110,2110,2110,0
20240314,164000,10178810,2110,2110,2110,2110,0
20240314,163900,10178810,2110,2110,2110,2110,0
20240314,163800,10178810,2110,2110,2110,2110,0
20240314,163700,10178810,2110,2110,2110,2110,0
20240314,163600,10178810,2110,2110,2110,2110,0
20240314,163500,10178810,2110,2110,2110,2110,0
20240314,163400,10178810,2110,2110,2110,2110,0
20240314,163300,10178810,2110,2110,2110,2110,0
20240314,163200,10178810,2110,2110,2110,2110,0
20240314,163100,10178810,2110,2110,2110,2110,0
20240314,163000,10178810,2110,2110,2110,2110,0
20240314,162900,10178810,2110,2110,2110,2110,1
20240314,162800,10178810,2110,2110,2110,2110,0
20240314,162700,10178810,2110,2110,2110,2110,0
20240314,162600,10178810,2110,2110,2110,2110,0
20240314,162500,10178810,2110,2110,2110,2110,0
20240314,162400,10178810,2110,2110,2110,2110,0
20240314,162300,10178810,2110,2110,2110,2110,0
20240314,162200,10178810,2110,2110,2110,2110,0
20240314,162100,10178810,2110,2110,2110,2110,0
20240314,162000,10178810,2110,2110,2110,2110,0
20240314,161900,10178810,2110,2110,2110,2110,0
20240314,161800,10178810,2110,2110,2110,2110,0
20240314,161700,10178810,2110,2110,2110,2110,0
20240314,161600,10178810,2110,2110,2110,2110,0
20240314,161500,10178810,2110,2110,2110,2110,0
20240314,161400,10178810,2110,2110,2110,2110,0
20240314,161300,10178810,2110,2110,2110,2110,0
20240314,161200,10178810,2110,2110,2110,2110,0
20240314,161100,10178810,2110,2110,2110,2110,0
20240314,161000,10178810,2110,2110,2110,2110,0
20240314,160900,10178810,2110,2110,2110,2110,0
20240314,160800,10178810,2110,2110,2110,2110,0
20240314,160700,10178810,2110,2110,2110,2110,0
20240314,160600,10178810,2110,2110,2110,2110,0
20240314,160500,10178810,2110,2110,2110,2110,0
20240314,160400,10178810,2110,2110,2110,2110,0
20240314,160300,10178810,2110,2110,2110,2110,0
20240314,160200,10178810,2110,2110,2110,2110,0
20240314,160100,10178810,2110,2110,2110,2110,0
20240314,160000,10178810,2110,2110,2110,2110,0
20240314,155900,10178810,2110,2110,2110,2110,1
20240314,155800,10178810,2110,2110,2110,2110,0
20240314,155700,10178810,2110,2110,2110,2110,0
20240314,155600,10178810,2110,2110,2110,2110,0
20240314,155500,10178810,2110,2110,2110,2110,0
20240314,155400,10178810,2110,2110,2110,2110,0
20240314,155300,10178810,2110,2110,2110,2110,0
20240314,155200,10178810,2110,2110,2110,2110,0
20240314,155100,10178810,2110,2110,2110,2110,0
20240314,155000,10178810,2110,2110,2110,2110,0
20240314,154900,10178810,2110,2110,2110,2110,0
20240314,154800,10178810,2110,2110,2110,2110,0
20240314,154700,10178810,2110,2110,2110,2110,0
20240314,154600,10178810,2110,2110,2110,2110,0
20240314,154500,10178810,2110,2110,2110,2110,0
20240314,154400,10178810,2110,2110,2110,2110,0
20240314,154300,10178810,2110,2110,2110,2110,0
20240314,154200,10178810,2110,2110,2110,2110,0
20240314,154100,10178810,2110,2110,2110,2110,0
20240314,154000,10178810,2110,2110,2110,2110,0
20240314,153900,10178810,2110,2110,2110,2110,0
20240314,153800,10178810,2110,2110,2110,2110,0
20240314,153700,10178810,2110,2110,2110,2110,0
20240314,153600,10178810,2110,2110,2110,2110,0
20240314,153500,10178810,2110,2110,2110,2110,0
20240314,153400,10178810,2110,2110,2110,2110,0
20240314,153300,10178810,2110,2110,2110,2110,0
20240314,153200,10178810,2110,2110,2110,2110,0
20240314,153100,10178810,2110,2110,2110,2110,0
20240314,153000,10178810,2110,2110,2110,2110,1
20240314,152900,10176700,2105,2105,2105,2105,0
20240314,152800,10176700,2105,2105,2105,2105,0
20240314,152700,10176700,2105,2105,2105,2105,0
20240314,152600,10176700,2105,2105,2105,2105,0
20240314,152500,10176700,2105,2105,2105,2105,0
20240314,152400,10176700,2105,2105,2105,2105,0
20240314,152300,10176700,2105,2105,2105,2105,0
20240314,152200,10176700,2105,2105,2105,2105,0
20240314,152100,10176700,2105,2105,2105,2105,0
20240314,152000,10176700,2105,2105,2105,2105,0
20240314,151900,10176700,2105,2105,2105,2105,41
20240314,151800,10090395,2105,2105,2105,2105,0
20240314,151700,10090395,2105,2105,2105,2105,0
20240314,151600,10090395,2105,2105,2105,2105,0
20240314,151500,10090395,2105,2105,2105,2105,0
20240314,151400,10090395,2105,2105,2105,2105,0
20240314,151300,10090395,2105,2105,2105,2105,0
20240314,151200,10090395,2105,2105,2105,2105,0
20240314,151100,10090395,2105,2105,2105,2105,0
20240314,151000,10090395,2105,2105,2105,2105,0
20240314,150900,10090395,2105,2105,2105,2105,0
20240314,150800,10090395,2105,2105,2105,2105,0
20240314,150700,10090395,2105,2105,2105,2105,0
20240314,150600,10090395,2105,2105,2105,2105,0
20240314,150500,10090395,2105,2105,2105,2105,0
20240314,150400,10090395,2105,2105,2105,2105,0
20240314,150300,10090395,2105,2105,2105,2105,0
20240314,150200,10090395,2105,2105,2105,2105,0
20240314,150100,10090395,2105,2105,2105,2105,0
20240314,150000,10090395,2105,2105,2105,2105,0
20240314,145900,10090395,2105,2110,2110,2105,43
20240314,145800,9999875,2105,2105,2105,2105,3
20240314,145700,9993560,2105,2105,2105,2105,25
20240314,145600,9940935,2105,2105,2105,2105,4
20240314,145500,9932515,2105,2105,2105,2105,44
20240314,145400,9839895,2105,2105,2105,2105,7
20240314,145300,9825160,2105,2105,2105,2105,0
20240314,145200,9825160,2105,2105,2105,2105,20
20240314,145100,9783060,2105,2105,2105,2105,4
20240314,145000,9774640,2105,2105,2105,2105,41
20240314,144900,9688335,2105,2105,2105,2105,6
20240314,144800,9675705,2105,2105,2105,2105,5
20240314,144700,9665180,2105,2105,2105,2105,20
20240314,144600,9623080,2105,2105,2105,2105,3
20240314,144500,9616765,2105,2105,2105,2105,36
20240314,144400,9540985,2105,2105,2105,2105,0
20240314,144300,9540985,2105,2105,2105,2105,31
20240314,144200,9475730,2105,2105,2105,2105,4
20240314,144100,9467310,2105,2105,2105,2105,4
20240314,144000,9458890,2105,2110,2110,2105,209
20240314,143900,9017925,2110,2110,2110,2110,4
20240314,143800,9009485,2110,2110,2110,2110,19
20240314,143700,8969395,2110,2110,2110,2110,3
20240314,143600,8963065,2110,2110,2110,2110,5
20240314,143500,8952515,2110,2110,2110,2110,45
20240314,143400,8857565,2110,2110,2110,2110,4
20240314,143300,8849125,2110,2110,2110,2110,21
20240314,143200,8804815,2110,2110,2110,2110,4
20240314,143100,8796375,2110,2110,2110,2110,0
20240314,143000,8796375,2110,2110,2110,2110,36
20240314,142900,8720415,2110,2110,2110,2110,4
20240314,142800,8711975,2110,2110,2110,2110,28
20240314,142700,8652895,2110,2110,2110,2110,6
20240314,142600,8640235,2110,2110,2110,2110,36
20240314,142500,8564275,2110,2110,2110,2110,5
20240314,142400,8553725,2110,2110,2110,2110,3
20240314,142300,8547395,2110,2110,2110,2110,29
20240314,142200,8486205,2110,2110,2110,2110,0
20240314,142100,8486205,2110,2110,2110,2110,46
20240314,142000,8389145,2110,2110,2110,2110,3
20240314,141900,8382815,2110,2110,2110,2110,4
20240314,141800,8374375,2110,2110,2110,2110,20
20240314,141700,8332175,2110,2110,2110,2110,6
20240314,141600,8319515,2110,2110,2110,2110,32
20240314,141500,8251995,2110,2110,2110,2110,6
20240314,141400,8239335,2110,2110,2110,2110,4
20240314,141300,8230895,2110,2110,2110,2110,30
20240314,141200,8167595,2110,2110,2110,2110,4
20240314,141100,8159155,2110,2110,2110,2110,40
20240314,141000,8074755,2110,2110,2110,2110,3
20240314,140900,8068425,2110,2110,2110,2110,23
20240314,140800,8019895,2110,2110,2110,2110,3
20240314,140700,8013565,2110,2110,2110,2110,5
20240314,140600,8003015,2110,2110,2110,2110,40
20240314,140500,7918615,2110,2110,2110,2110,7
20240314,140400,7903845,2110,2110,2110,2110,23
20240314,140300,7855315,2110,2110,2110,2110,3
20240314,140200,7848985,2110,2110,2110,2110,3
20240314,140100,7842655,2110,2110,2110,2110,41
20240314,140000,7756145,2110,2110,2110,2110,6
20240314,135900,7743485,2110,2110,2110,2110,21
20240314,135800,7699175,2110,2110,2110,2110,3
20240314,135700,7692845,2110,2110,2110,2110,5
20240314,135600,7682295,2110,2110,2110,2110,40
20240314,135500,7597895,2110,2110,2110,2110,4
20240314,135400,7589455,2110,2110,2110,2110,23
20240314,135300,7540925,2110,2110,2110,2110,4
20240314,135200,7532485,2110,2110,2110,2110,36
20240314,135100,7456525,2110,2110,2110,2110,3
20240314,135000,7450195,2110,2110,2110,2110,5
20240314,134900,7439645,2110,2110,2110,2110,27
20240314,134800,7382675,2110,2110,2110,2110,8
20240314,134700,7365795,2110,2110,2110,2110,32
20240314,134600,7298275,2110,2110,2110,2110,5
20240314,134500,7287725,2110,2110,2110,2110,3
20240314,134400,7281395,2110,2110,2110,2110,31
20240314,134300,7215985,2110,2110,2110,2110,4
20240314,134200,7207545,2110,2110,2110,2110,32
20240314,134100,7140025,2110,2110,2110,2110,5
20240314,134000,7129475,2110,2110,2110,2110,4
20240314,133900,7121035,2110,2110,2110,2110,31
20240314,133800,7055625,2110,2110,2110,2110,0
20240314,133700,7055625,2110,2110,2110,2110,38
20240314,133600,6975445,2110,2110,2110,2110,4
20240314,133500,6967005,2110,2110,2110,2110,28
20240314,133400,6907925,2110,2110,2110,2110,5
20240314,133300,6897375,2110,2110,2110,2110,5
20240314,133200,6886825,2110,2110,2110,2110,39
20240314,133100,6804535,2110,2110,2110,2110,5
20240314,133000,6793985,2110,2110,2110,2110,24
20240314,132900,6743345,2110,2110,2110,2110,5
20240314,132800,6732795,2110,2110,2110,2110,3
20240314,132700,6726465,2110,2110,2110,2110,37
20240314,132600,6648395,2110,2110,2110,2110,0
20240314,132500,6648395,2110,2110,2110,2110,30
20240314,132400,6585095,2110,2110,2110,2110,4
20240314,132300,6576655,2110,2110,2110,2110,3
20240314,132200,6570325,2110,2110,2110,2110,39
20240314,132100,6488035,2110,2110,2110,2110,5
20240314,132000,6477485,2110,2110,2110,2110,25
20240314,131900,6424735,2110,2110,2110,2110,4
20240314,131800,6416295,2110,2110,2110,2110,34
20240314,131700,6344555,2110,2110,2110,2110,5
20240314,131600,6334005,2110,2110,2110,2110,0
20240314,131500,6334005,2110,2110,2110,2110,130
20240314,131400,6059705,2110,2110,2110,2110,105
20240314,131300,5838155,2110,2110,2110,2110,45
20240314,131200,5743205,2110,2110,2110,2110,5
20240314,131100,5732655,2110,2110,2110,2110,4
20240314,131000,5724215,2110,2110,2110,2110,19
20240314,130900,5684125,2110,2110,2110,2110,5
20240314,130800,5673575,2110,2110,2110,2110,39
20240314,130700,5591285,2110,2110,2110,2110,0
20240314,130600,5591285,2110,2110,2110,2110,5
20240314,130500,5580735,2110,2110,2110,2110,29
20240314,130400,5519545,2110,2110,2110,2110,0
20240314,130300,5519545,2110,2110,2110,2110,38
20240314,130200,5439365,2110,2110,2110,2110,3
20240314,130100,5433035,2110,2110,2110,2110,30
20240314,130000,5369735,2110,2110,2110,2110,3
20240314,125900,5363405,2110,2110,2110,2110,6
20240314,125800,5350745,2110,2110,2110,2110,31
20240314,125700,5285335,2110,2110,2110,2110,5
20240314,125600,5274785,2110,2110,2110,2110,31
20240314,125500,5209375,2110,2110,2110,2110,6
20240314,125400,5196715,2110,2110,2110,2110,0
20240314,125300,5196715,2110,2110,2110,2110,39
20240314,125200,5114425,2110,2110,2110,2110,3
20240314,125100,5108095,2110,2110,2110,2110,26
20240314,125000,5053235,2110,2110,2110,2110,5
20240314,124900,5042685,2110,2110,2110,2110,44
20240314,124800,4949845,2110,2110,2110,2110,5
20240314,124700,4939295,2110,2110,2110,2110,4
20240314,124600,4930855,2110,2110,2110,2110,20
20240314,124500,4888655,2110,2110,2110,2110,75
20240314,124400,4730405,2110,2110,2110,2110,40
20240314,124300,4646005,2110,2110,2110,2110,0
20240314,124200,4646005,2110,2110,2110,2110,9
20240314,124100,4627015,2110,2110,2110,2110,20
20240314,124000,4584815,2110,2110,2110,2110,4
20240314,123900,4576375,2110,2110,2110,2110,45
20240314,123800,4481425,2110,2110,2110,2110,4
20240314,123700,4472985,2110,2110,2110,2110,25
20240314,123600,4420235,2110,2110,2110,2110,16
20240314,123500,4386475,2110,2110,2110,2110,4
20240314,123400,4378035,2110,2110,2110,2110,47
20240314,123300,4278865,2110,2110,2110,2110,6
20240314,123200,4266205,2110,2110,2110,2110,15
20240314,123100,4234555,2110,2110,2110,2110,4
20240314,123000,4226115,2110,2110,2110,2110,3
20240314,122900,4219785,2110,2110,2110,2110,46
20240314,122800,4122725,2110,2110,2110,2110,5
20240314,122700,4112175,2110,2110,2110,2110,18
20240314,122600,4074195,2110,2110,2110,2110,5
20240314,122500,4063645,2110,2110,2110,2110,4
20240314,122400,4055205,2110,2110,2110,2110,83
20240314,122300,3880075,2110,2110,2110,2110,0
20240314,122200,3880075,2110,2110,2110,2110,19
20240314,122100,3839985,2110,2110,2110,2110,6
20240314,122000,3827325,2110,2110,2110,2110,2
20240314,121900,3823105,2110,2110,2110,2110,39
20240314,121800,3740815,2110,2110,2110,2110,6
20240314,121700,3728155,2110,2110,2110,2110,55
20240314,121600,3612105,2110,2110,2110,2110,3
20240314,121500,3605775,2110,2110,2110,2110,42
20240314,121400,3517155,2110,2110,2110,2110,5
20240314,121300,3506605,2110,2110,2110,2110,3
20240314,121200,3500275,2110,2110,2110,2110,23
20240314,121100,3451745,2110,2110,2110,2110,6
20240314,121000,3439085,2110,2110,2110,2110,30
20240314,120900,3375785,2110,2110,2110,2110,4
20240314,120800,3367345,2110,2110,2110,2110,4
20240314,120700,3358905,2110,2110,2110,2110,31
20240314,120600,3293495,2110,2110,2110,2110,4
20240314,120500,3285055,2110,2110,2110,2110,38
20240314,120400,3204875,2110,2110,2110,2110,5
20240314,120300,3194325,2110,2110,2110,2110,3
20240314,120200,3187995,2110,2110,2110,2110,33
20240314,120100,3118365,2105,2105,2105,2105,0
20240314,120000,3118365,2105,2105,2105,2105,49
20240314,115900,3015220,2105,2105,2105,2105,0
20240314,115800,3015220,2105,2105,2105,2105,26
20240314,115700,2960490,2105,2105,2105,2105,0
20240314,115600,2960490,2105,2105,2105,2105,3
20240314,115500,2954175,2105,2105,2105,2105,44
20240314,115400,2861555,2105,2105,2105,2105,4
20240314,115300,2853135,2105,2105,2105,2105,24
20240314,115200,2802615,2105,2105,2105,2105,3
20240314,115100,2796300,2105,2105,2105,2105,5
20240314,115000,2785775,2105,2105,2105,2105,36
20240314,114900,2709995,2105,2105,2105,2105,4
20240314,114800,2701575,2105,2105,2105,2105,23
20240314,114700,2653160,2105,2105,2105,2105,5
20240314,114600,2642635,2105,2105,2105,2105,5
20240314,114500,2632110,2105,2105,2105,2105,41
20240314,114400,2545805,2105,2105,2105,2105,8
20240314,114300,2528965,2105,2105,2105,2105,25
20240314,114200,2476340,2105,2105,2105,2105,4
20240314,114100,2467920,2105,2105,2105,2105,46
20240314,114000,2371090,2105,2105,2105,2105,5
20240314,113900,2360565,2105,2105,2105,2105,4
20240314,113800,2352145,2105,2105,2105,2105,17
20240314,113700,2316360,2105,2105,2105,2105,0
20240314,113600,2316360,2105,2105,2105,2105,38
20240314,113500,2236370,2105,2105,2105,2105,7
20240314,113400,2221635,2105,2105,2105,2105,2
20240314,113300,2217425,2105,2105,2105,2105,29
20240314,113200,2156380,2105,2105,2105,2105,3
20240314,113100,2150065,2105,2105,2105,2105,46
20240314,113000,2053235,2105,2105,2105,2105,3
20240314,112900,2046920,2105,2105,2105,2105,5
20240314,112800,2036395,2105,2105,2105,2105,19
20240314,112700,1996400,2105,2105,2105,2105,5
20240314,112600,1985875,2105,2105,2105,2105,40
20240314,112500,1901675,2105,2105,2105,2105,5
20240314,112400,1891150,2105,2105,2105,2105,20
20240314,112300,1849050,2105,2105,2105,2105,3
20240314,112200,1842735,2105,2105,2105,2105,5
20240314,112100,1832210,2105,2105,2105,2105,40
20240314,112000,1748010,2105,2105,2105,2105,3
20240314,111900,1741695,2105,2105,2105,2105,26
20240314,111800,1686965,2105,2105,2105,2105,6
20240314,111700,1674335,2105,2105,2105,2105,0
20240314,111600,1674335,2105,2105,2105,2105,41
20240314,111500,1588030,2105,2105,2105,2105,0
20240314,111400,1588030,2105,2105,2105,2105,28
20240314,111300,1529090,2105,2105,2105,2105,4
20240314,111200,1520670,2105,2105,2105,2105,4
20240314,111100,1512250,2105,2105,2105,2105,46
20240314,111000,1415420,2105,2105,2105,2105,4
20240314,110900,1407000,2105,2105,2105,2105,20
20240314,110800,1364900,2105,2105,2105,2105,3
20240314,110700,1358585,2105,2105,2105,2105,42
20240314,110600,1270175,2105,2105,2105,2105,4
20240314,110500,1261755,2105,2105,2105,2105,0
20240314,110400,1261755,2105,2105,2105,2105,24
20240314,110300,1211235,2110,2105,2110,2105,63
20240314,110200,1078320,2105,2105,2105,2105,33
20240314,110100,1008855,2105,2105,2105,2105,4
20240314,110000,1000435,2105,2105,2105,2105,5
20240314,105900,989910,2105,2105,2105,2105,3
20240314,105800,983595,2105,2105,2105,2105,5
20240314,105700,973070,2105,2105,2105,2105,5
20240314,105600,962545,2105,2105,2105,2105,3
20240314,105500,956230,2105,2105,2105,2105,4
20240314,105400,947810,2105,2105,2105,2105,0
20240314,105300,947810,2105,2105,2105,2105,5
20240314,105200,937285,2105,2105,2105,2105,4
20240314,105100,928865,2105,2105,2105,2105,5
20240314,105000,918340,2105,2105,2105,2105,4
20240314,104900,909920,2105,2105,2105,2105,3
20240314,104800,903605,2105,2105,2105,2105,4
20240314,104700,895185,2105,2105,2105,2105,6
20240314,104600,882555,2105,2105,2105,2105,4
20240314,104500,874135,2105,2105,2105,2105,5
20240314,104400,863610,2105,2105,2105,2105,3
20240314,104300,857295,2105,2105,2105,2105,6
20240314,104200,844665,2105,2105,2105,2105,0
20240314,104100,844665,2105,2105,2105,2105,3
20240314,104000,838350,2105,2105,2105,2105,5
20240314,103900,827825,2105,2105,2105,2105,3
20240314,103800,821510,2105,2105,2105,2105,4
20240314,103700,813090,2105,2105,2105,2105,5
20240314,103600,802565,2105,2105,2105,2105,4
20240314,103500,794145,2105,2105,2105,2105,4
20240314,103400,785725,2105,2105,2105,2105,4
20240314,103300,777305,2105,2105,2105,2105,0
20240314,103200,777305,2105,2105,2105,2105,6
20240314,103100,764675,2105,2105,2105,2105,8
20240314,103000,747835,2105,2105,2105,2105,0
20240314,102900,747835,2105,2105,2105,2105,4
20240314,102800,739415,2105,2105,2105,2105,3
20240314,102700,733100,2105,2105,2105,2105,4
20240314,102600,724680,2105,2105,2105,2105,5
20240314,102500,714155,2105,2105,2105,2105,6
20240314,102400,701525,2105,2105,2105,2105,3
20240314,102300,695210,2105,2105,2105,2105,4
20240314,102200,686790,2105,2105,2105,2105,5
20240314,102100,676265,2105,2105,2105,2105,0
20240314,102000,676265,2105,2105,2105,2105,3
20240314,101900,669950,2105,2105,2105,2105,5
20240314,101800,659425,2105,2105,2105,2105,4
20240314,101700,651005,2105,2105,2105,2105,5
20240314,101600,640480,2105,2105,2105,2105,5
20240314,101500,629955,2105,2105,2105,2105,3
20240314,101400,623640,2105,2105,2105,2105,4
20240314,101300,615220,2110,2110,2110,2110,4
20240314,101200,606780,2105,2105,2105,2105,5
20240314,101100,596255,2105,2105,2105,2105,3
20240314,101000,589940,2105,2105,2105,2105,3
20240314,100900,583625,2110,2110,2110,2110,2
20240314,100800,579405,2110,2110,2110,2110,4
20240314,100700,570965,2110,2110,2110,2110,5
20240314,100600,560415,2110,2110,2110,2110,3
20240314,100500,554085,2110,2110,2110,2110,6
20240314,100400,541425,2110,2110,2110,2110,2
20240314,100300,537205,2110,2110,2110,2110,7
20240314,100200,522435,2110,2110,2110,2110,4
20240314,100100,513995,2110,2110,2110,2110,3
20240314,100000,507665,2110,2110,2110,2110,3
20240314,095900,501335,2110,2110,2110,2110,6
20240314,095800,488675,2110,2110,2110,2110,0
20240314,095700,488675,2110,2110,2110,2110,5
20240314,095600,478125,2110,2110,2110,2110,3
20240314,095500,471795,2110,2110,2110,2110,3
20240314,095400,465465,2110,2110,2110,2110,5
20240314,095300,454915,2110,2130,2130,2110,10
20240314,095200,433715,2110,2135,2135,2110,6
20240314,095100,421030,2135,2105,2135,2105,5
20240314,095000,410475,2105,2105,2105,2105,4
20240314,094900,402055,2105,2105,2105,2105,0
20240314,094800,402055,2105,2105,2105,2105,8
20240314,094700,385215,2105,2105,2105,2105,0
20240314,094600,385215,2105,2105,2105,2105,3
20240314,094500,378900,2105,2105,2105,2105,5
20240314,094400,368375,2105,2105,2105,2105,5
20240314,094300,357850,2105,2105,2105,2105,3
20240314,094200,351535,2105,2105,2105,2105,6
20240314,094100,338905,2105,2105,2105,2105,5
20240314,094000,328380,2105,2105,2105,2105,4
20240314,093900,319960,2105,2105,2105,2105,4
20240314,093800,311540,2105,2105,2105,2105,0
20240314,093700,311540,2105,2105,2105,2105,3
20240314,093600,305225,2105,2105,2105,2105,5
20240314,093500,294700,2105,2105,2105,2105,3
20240314,093400,288385,2105,2105,2105,2105,4
20240314,093300,279965,2105,2105,2105,2105,5
20240314,093200,269440,2105,2105,2105,2105,5
20240314,093100,258915,2105,2105,2105,2105,4
20240314,093000,250495,2105,2105,2105,2105,3
20240314,092900,244180,2105,2105,2105,2105,5
20240314,092800,233655,2105,2105,2105,2105,5
20240314,092700,223130,2105,2105,2105,2105,0
20240314,092600,223130,2105,2105,2105,2105,3
20240314,092500,216815,2105,2105,2105,2105,5
20240314,092400,206290,2105,2105,2105,2105,3
20240314,092300,199975,2105,2105,2105,2105,6
20240314,092200,187345,2105,2105,2105,2105,4
20240314,092100,178925,2105,2105,2105,2105,4
20240314,092000,170505,2105,2105,2105,2105,4
20240314,091900,162085,2105,2105,2105,2105,4
20240314,091800,153665,2105,2105,2105,2105,4
20240314,091700,145245,2105,2105,2105,2105,6
20240314,091600,132615,2105,2105,2105,2105,4
20240314,091500,124195,2105,2105,2105,2105,0
20240314,091400,124195,2105,2105,2105,2105,4
20240314,091300,115775,2105,2105,2105,2105,4
20240314,091200,107355,2105,2105,2105,2105,4
20240314,091100,98935,2105,2105,2105,2105,3
20240314,091000,92620,2105,2105,2105,2105,6
20240314,090900,79990,2105,2105,2105,2105,5
20240314,090800,69465,2105,2105,2105,2105,2
20240314,090700,65255,2105,2105,2105,2105,4
20240314,090600,56835,2105,2105,2105,2105,6
20240314,090500,44205,2105,2105,2105,2105,0
20240314,090400,44205,2105,2105,2105,2105,4
20240314,090300,35785,2105,2105,2105,2105,4
20240314,090200,27365,2105,2105,2105,2105,4
20240314,090100,18945,2105,2105,2105,2105,5
20240314,090000,8420,2105,2105,2105,2105,4