stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,211400,9813445,2110,2110,2110,2110,1
20240315,211300,9813445,2110,2110,2110,2110,0
20240315,211200,9813445,2110,2110,2110,2110,0
20240315,211100,9813445,2110,2110,2110,2110,0
20240315,211000,9813445,2110,2110,2110,2110,0
20240315,210900,9813445,2110,2110,2110,2110,0
20240315,210800,9813445,2110,2110,2110,2110,0
20240315,210700,9813445,2110,2110,2110,2110,0
20240315,210600,9813445,2110,2110,2110,2110,0
20240315,210500,9813445,2110,2110,2110,2110,0
20240315,210400,9813445,2110,2110,2110,2110,0
20240315,210300,9813445,2110,2110,2110,2110,0
20240315,210200,9813445,2110,2110,2110,2110,0
20240315,210100,9813445,2110,2110,2110,2110,0
20240315,210000,9813445,2110,2110,2110,2110,0
20240315,205900,9813445,2110,2110,2110,2110,0
20240315,205800,9813445,2110,2110,2110,2110,0
20240315,205700,9813445,2110,2110,2110,2110,0
20240315,205600,9813445,2110,2110,2110,2110,0
20240315,205500,9813445,2110,2110,2110,2110,0
20240315,205400,9813445,2110,2110,2110,2110,0
20240315,205300,9813445,2110,2110,2110,2110,0
20240315,205200,9813445,2110,2110,2110,2110,0
20240315,205100,9813445,2110,2110,2110,2110,0
20240315,205000,9813445,2110,2110,2110,2110,0
20240315,204900,9813445,2110,2110,2110,2110,0
20240315,204800,9813445,2110,2110,2110,2110,0
20240315,204700,9813445,2110,2110,2110,2110,0
20240315,204600,9813445,2110,2110,2110,2110,0
20240315,204500,9813445,2110,2110,2110,2110,0
20240315,204400,9813445,2110,2110,2110,2110,1
20240315,204300,9813445,2110,2110,2110,2110,0
20240315,204200,9813445,2110,2110,2110,2110,0
20240315,204100,9813445,2110,2110,2110,2110,0
20240315,204000,9813445,2110,2110,2110,2110,0
20240315,203900,9813445,2110,2110,2110,2110,0
20240315,203800,9813445,2110,2110,2110,2110,0
20240315,203700,9813445,2110,2110,2110,2110,0
20240315,203600,9813445,2110,2110,2110,2110,0
20240315,203500,9813445,2110,2110,2110,2110,0
20240315,203400,9813445,2110,2110,2110,2110,0
20240315,203300,9813445,2110,2110,2110,2110,0
20240315,203200,9813445,2110,2110,2110,2110,0
20240315,203100,9813445,2110,2110,2110,2110,0
20240315,203000,9813445,2110,2110,2110,2110,0
20240315,202900,9813445,2110,2110,2110,2110,0
20240315,202800,9813445,2110,2110,2110,2110,0
20240315,202700,9813445,2110,2110,2110,2110,0
20240315,202600,9813445,2110,2110,2110,2110,0
20240315,202500,9813445,2110,2110,2110,2110,0
20240315,202400,9813445,2110,2110,2110,2110,0
20240315,202300,9813445,2110,2110,2110,2110,0
20240315,202200,9813445,2110,2110,2110,2110,0
20240315,202100,9813445,2110,2110,2110,2110,0
20240315,202000,9813445,2110,2110,2110,2110,0
20240315,201900,9813445,2110,2110,2110,2110,0
20240315,201800,9813445,2110,2110,2110,2110,0
20240315,201700,9813445,2110,2110,2110,2110,0
20240315,201600,9813445,2110,2110,2110,2110,0
20240315,201500,9813445,2110,2110,2110,2110,0
20240315,201400,9813445,2110,2110,2110,2110,1
20240315,201300,9813445,2110,2110,2110,2110,0
20240315,201200,9813445,2110,2110,2110,2110,0
20240315,201100,9813445,2110,2110,2110,2110,0
20240315,201000,9813445,2110,2110,2110,2110,0
20240315,200900,9813445,2110,2110,2110,2110,0
20240315,200800,9813445,2110,2110,2110,2110,0
20240315,200700,9813445,2110,2110,2110,2110,0
20240315,200600,9813445,2110,2110,2110,2110,0
20240315,200500,9813445,2110,2110,2110,2110,0
20240315,200400,9813445,2110,2110,2110,2110,0
20240315,200300,9813445,2110,2110,2110,2110,0
20240315,200200,9813445,2110,2110,2110,2110,0
20240315,200100,9813445,2110,2110,2110,2110,0
20240315,200000,9813445,2110,2110,2110,2110,0
20240315,195900,9813445,2110,2110,2110,2110,0
20240315,195800,9813445,2110,2110,2110,2110,0
20240315,195700,9813445,2110,2110,2110,2110,0
20240315,195600,9813445,2110,2110,2110,2110,0
20240315,195500,9813445,2110,2110,2110,2110,0
20240315,195400,9813445,2110,2110,2110,2110,0
20240315,195300,9813445,2110,2110,2110,2110,0
20240315,195200,9813445,2110,2110,2110,2110,0
20240315,195100,9813445,2110,2110,2110,2110,0
20240315,195000,9813445,2110,2110,2110,2110,0
20240315,194900,9813445,2110,2110,2110,2110,0
20240315,194800,9813445,2110,2110,2110,2110,0
20240315,194700,9813445,2110,2110,2110,2110,0
20240315,194600,9813445,2110,2110,2110,2110,0
20240315,194500,9813445,2110,2110,2110,2110,0
20240315,194400,9813445,2110,2110,2110,2110,1
20240315,194300,9813445,2110,2110,2110,2110,0
20240315,194200,9813445,2110,2110,2110,2110,0
20240315,194100,9813445,2110,2110,2110,2110,0
20240315,194000,9813445,2110,2110,2110,2110,0
20240315,193900,9813445,2110,2110,2110,2110,0
20240315,193800,9813445,2110,2110,2110,2110,0
20240315,193700,9813445,2110,2110,2110,2110,0
20240315,193600,9813445,2110,2110,2110,2110,0
20240315,193500,9813445,2110,2110,2110,2110,0
20240315,193400,9813445,2110,2110,2110,2110,0
20240315,193300,9813445,2110,2110,2110,2110,0
20240315,193200,9813445,2110,2110,2110,2110,0
20240315,193100,9813445,2110,2110,2110,2110,0
20240315,193000,9813445,2110,2110,2110,2110,0
20240315,192900,9813445,2110,2110,2110,2110,0
20240315,192800,9813445,2110,2110,2110,2110,0
20240315,192700,9813445,2110,2110,2110,2110,0
20240315,192600,9813445,2110,2110,2110,2110,0
20240315,192500,9813445,2110,2110,2110,2110,0
20240315,192400,9813445,2110,2110,2110,2110,0
20240315,192300,9813445,2110,2110,2110,2110,0
20240315,192200,9813445,2110,2110,2110,2110,0
20240315,192100,9813445,2110,2110,2110,2110,0
20240315,192000,9813445,2110,2110,2110,2110,0
20240315,191900,9813445,2110,2110,2110,2110,0
20240315,191800,9813445,2110,2110,2110,2110,0
20240315,191700,9813445,2110,2110,2110,2110,0
20240315,191600,9813445,2110,2110,2110,2110,0
20240315,191500,9813445,2110,2110,2110,2110,0
20240315,191400,9813445,2110,2110,2110,2110,1
20240315,191300,9813445,2110,2110,2110,2110,0
20240315,191200,9813445,2110,2110,2110,2110,0
20240315,191100,9813445,2110,2110,2110,2110,0
20240315,191000,9813445,2110,2110,2110,2110,0
20240315,190900,9813445,2110,2110,2110,2110,0
20240315,190800,9813445,2110,2110,2110,2110,0
20240315,190700,9813445,2110,2110,2110,2110,0
20240315,190600,9813445,2110,2110,2110,2110,0
20240315,190500,9813445,2110,2110,2110,2110,0
20240315,190400,9813445,2110,2110,2110,2110,0
20240315,190300,9813445,2110,2110,2110,2110,0
20240315,190200,9813445,2110,2110,2110,2110,0
20240315,190100,9813445,2110,2110,2110,2110,0
20240315,190000,9813445,2110,2110,2110,2110,0
20240315,185900,9813445,2110,2110,2110,2110,0
20240315,185800,9813445,2110,2110,2110,2110,0
20240315,185700,9813445,2110,2110,2110,2110,0
20240315,185600,9813445,2110,2110,2110,2110,0
20240315,185500,9813445,2110,2110,2110,2110,0
20240315,185400,9813445,2110,2110,2110,2110,0
20240315,185300,9813445,2110,2110,2110,2110,0
20240315,185200,9813445,2110,2110,2110,2110,0
20240315,185100,9813445,2110,2110,2110,2110,0
20240315,185000,9813445,2110,2110,2110,2110,0
20240315,184900,9813445,2110,2110,2110,2110,0
20240315,184800,9813445,2110,2110,2110,2110,0
20240315,184700,9813445,2110,2110,2110,2110,0
20240315,184600,9813445,2110,2110,2110,2110,0
20240315,184500,9813445,2110,2110,2110,2110,0
20240315,184400,9813445,2110,2110,2110,2110,1
20240315,184300,9813445,2110,2110,2110,2110,0
20240315,184200,9813445,2110,2110,2110,2110,0
20240315,184100,9813445,2110,2110,2110,2110,0
20240315,184000,9813445,2110,2110,2110,2110,0
20240315,183900,9813445,2110,2110,2110,2110,0
20240315,183800,9813445,2110,2110,2110,2110,0
20240315,183700,9813445,2110,2110,2110,2110,0
20240315,183600,9813445,2110,2110,2110,2110,0
20240315,183500,9813445,2110,2110,2110,2110,0
20240315,183400,9813445,2110,2110,2110,2110,0
20240315,183300,9813445,2110,2110,2110,2110,0
20240315,183200,9813445,2110,2110,2110,2110,0
20240315,183100,9813445,2110,2110,2110,2110,0
20240315,183000,9813445,2110,2110,2110,2110,0
20240315,182900,9813445,2110,2110,2110,2110,0
20240315,182800,9813445,2110,2110,2110,2110,0
20240315,182700,9813445,2110,2110,2110,2110,0
20240315,182600,9813445,2110,2110,2110,2110,0
20240315,182500,9813445,2110,2110,2110,2110,0
20240315,182400,9813445,2110,2110,2110,2110,0
20240315,182300,9813445,2110,2110,2110,2110,0
20240315,182200,9813445,2110,2110,2110,2110,0
20240315,182100,9813445,2110,2110,2110,2110,0
20240315,182000,9813445,2110,2110,2110,2110,0
20240315,181900,9813445,2110,2110,2110,2110,0
20240315,181800,9813445,2110,2110,2110,2110,0
20240315,181700,9813445,2110,2110,2110,2110,0
20240315,181600,9813445,2110,2110,2110,2110,0
20240315,181500,9813445,2110,2110,2110,2110,0
20240315,181400,9813445,2110,2110,2110,2110,1
20240315,181300,9813445,2110,2110,2110,2110,0
20240315,181200,9813445,2110,2110,2110,2110,0
20240315,181100,9813445,2110,2110,2110,2110,0
20240315,181000,9813445,2110,2110,2110,2110,0
20240315,180900,9813445,2110,2110,2110,2110,0
20240315,180800,9813445,2110,2110,2110,2110,0
20240315,180700,9813445,2110,2110,2110,2110,0
20240315,180600,9813445,2110,2110,2110,2110,0
20240315,180500,9813445,2110,2110,2110,2110,0
20240315,180400,9813445,2110,2110,2110,2110,0
20240315,180300,9813445,2110,2110,2110,2110,0
20240315,180200,9813445,2110,2110,2110,2110,0
20240315,180100,9813445,2110,2110,2110,2110,0
20240315,180000,9813445,2110,2110,2110,2110,0
20240315,175900,9813445,2110,2110,2110,2110,0
20240315,175800,9813445,2110,2110,2110,2110,0
20240315,175700,9813445,2110,2110,2110,2110,0
20240315,175600,9813445,2110,2110,2110,2110,0
20240315,175500,9813445,2110,2110,2110,2110,0
20240315,175400,9813445,2110,2110,2110,2110,0
20240315,175300,9813445,2110,2110,2110,2110,0
20240315,175200,9813445,2110,2110,2110,2110,0
20240315,175100,9813445,2110,2110,2110,2110,0
20240315,175000,9813445,2110,2110,2110,2110,0
20240315,174900,9813445,2110,2110,2110,2110,0
20240315,174800,9813445,2110,2110,2110,2110,0
20240315,174700,9813445,2110,2110,2110,2110,0
20240315,174600,9813445,2110,2110,2110,2110,0
20240315,174500,9813445,2110,2110,2110,2110,0
20240315,174400,9813445,2110,2110,2110,2110,1
20240315,174300,9813445,2110,2110,2110,2110,0
20240315,174200,9813445,2110,2110,2110,2110,0
20240315,174100,9813445,2110,2110,2110,2110,0
20240315,174000,9813445,2110,2110,2110,2110,0
20240315,173900,9813445,2110,2110,2110,2110,0
20240315,173800,9813445,2110,2110,2110,2110,0
20240315,173700,9813445,2110,2110,2110,2110,0
20240315,173600,9813445,2110,2110,2110,2110,0
20240315,173500,9813445,2110,2110,2110,2110,0
20240315,173400,9813445,2110,2110,2110,2110,0
20240315,173300,9813445,2110,2110,2110,2110,0
20240315,173200,9813445,2110,2110,2110,2110,0
20240315,173100,9813445,2110,2110,2110,2110,0
20240315,173000,9813445,2110,2110,2110,2110,0
20240315,172900,9813445,2110,2110,2110,2110,0
20240315,172800,9813445,2110,2110,2110,2110,0
20240315,172700,9813445,2110,2110,2110,2110,0
20240315,172600,9813445,2110,2110,2110,2110,0
20240315,172500,9813445,2110,2110,2110,2110,0
20240315,172400,9813445,2110,2110,2110,2110,0
20240315,172300,9813445,2110,2110,2110,2110,0
20240315,172200,9813445,2110,2110,2110,2110,0
20240315,172100,9813445,2110,2110,2110,2110,0
20240315,172000,9813445,2110,2110,2110,2110,0
20240315,171900,9813445,2110,2110,2110,2110,0
20240315,171800,9813445,2110,2110,2110,2110,0
20240315,171700,9813445,2110,2110,2110,2110,0
20240315,171600,9813445,2110,2110,2110,2110,0
20240315,171500,9813445,2110,2110,2110,2110,0
20240315,171400,9813445,2110,2110,2110,2110,1
20240315,171300,9813445,2110,2110,2110,2110,0
20240315,171200,9813445,2110,2110,2110,2110,0
20240315,171100,9813445,2110,2110,2110,2110,0
20240315,171000,9813445,2110,2110,2110,2110,0
20240315,170900,9813445,2110,2110,2110,2110,0
20240315,170800,9813445,2110,2110,2110,2110,0
20240315,170700,9813445,2110,2110,2110,2110,0
20240315,170600,9813445,2110,2110,2110,2110,0
20240315,170500,9813445,2110,2110,2110,2110,0
20240315,170400,9813445,2110,2110,2110,2110,0
20240315,170300,9813445,2110,2110,2110,2110,0
20240315,170200,9813445,2110,2110,2110,2110,0
20240315,170100,9813445,2110,2110,2110,2110,0
20240315,170000,9813445,2110,2110,2110,2110,0
20240315,165900,9813445,2110,2110,2110,2110,0
20240315,165800,9813445,2110,2110,2110,2110,0
20240315,165700,9813445,2110,2110,2110,2110,0
20240315,165600,9813445,2110,2110,2110,2110,0
20240315,165500,9813445,2110,2110,2110,2110,0
20240315,165400,9813445,2110,2110,2110,2110,0
20240315,165300,9813445,2110,2110,2110,2110,0
20240315,165200,9813445,2110,2110,2110,2110,0
20240315,165100,9813445,2110,2110,2110,2110,0
20240315,165000,9813445,2110,2110,2110,2110,0
20240315,164900,9813445,2110,2110,2110,2110,0
20240315,164800,9813445,2110,2110,2110,2110,0
20240315,164700,9813445,2110,2110,2110,2110,0
20240315,164600,9813445,2110,2110,2110,2110,0
20240315,164500,9813445,2110,2110,2110,2110,0
20240315,164400,9813445,2110,2110,2110,2110,1
20240315,164300,9813445,2110,2110,2110,2110,0
20240315,164200,9813445,2110,2110,2110,2110,0
20240315,164100,9813445,2110,2110,2110,2110,0
20240315,164000,9813445,2110,2110,2110,2110,0
20240315,163900,9813445,2110,2110,2110,2110,0
20240315,163800,9813445,2110,2110,2110,2110,0
20240315,163700,9813445,2110,2110,2110,2110,0
20240315,163600,9813445,2110,2110,2110,2110,0
20240315,163500,9813445,2110,2110,2110,2110,0
20240315,163400,9813445,2110,2110,2110,2110,0
20240315,163300,9813445,2110,2110,2110,2110,0
20240315,163200,9813445,2110,2110,2110,2110,0
20240315,163100,9813445,2110,2110,2110,2110,0
20240315,163000,9813445,2110,2110,2110,2110,0
20240315,162900,9813445,2110,2110,2110,2110,0
20240315,162800,9813445,2110,2110,2110,2110,0
20240315,162700,9813445,2110,2110,2110,2110,0
20240315,162600,9813445,2110,2110,2110,2110,0
20240315,162500,9813445,2110,2110,2110,2110,0
20240315,162400,9813445,2110,2110,2110,2110,0
20240315,162300,9813445,2110,2110,2110,2110,0
20240315,162200,9813445,2110,2110,2110,2110,0
20240315,162100,9813445,2110,2110,2110,2110,0
20240315,162000,9813445,2110,2110,2110,2110,0
20240315,161900,9813445,2110,2110,2110,2110,0
20240315,161800,9813445,2110,2110,2110,2110,0
20240315,161700,9813445,2110,2110,2110,2110,0
20240315,161600,9813445,2110,2110,2110,2110,0
20240315,161500,9813445,2110,2110,2110,2110,0
20240315,161400,9813445,2110,2110,2110,2110,1
20240315,161300,9813445,2110,2110,2110,2110,0
20240315,161200,9813445,2110,2110,2110,2110,0
20240315,161100,9813445,2110,2110,2110,2110,0
20240315,161000,9813445,2110,2110,2110,2110,0
20240315,160900,9813445,2110,2110,2110,2110,0
20240315,160800,9813445,2110,2110,2110,2110,0
20240315,160700,9813445,2110,2110,2110,2110,0
20240315,160600,9813445,2110,2110,2110,2110,0
20240315,160500,9813445,2110,2110,2110,2110,0
20240315,160400,9813445,2110,2110,2110,2110,0
20240315,160300,9813445,2110,2110,2110,2110,0
20240315,160200,9813445,2110,2110,2110,2110,0
20240315,160100,9813445,2110,2110,2110,2110,0
20240315,160000,9813445,2110,2110,2110,2110,0
20240315,155900,9813445,2110,2110,2110,2110,0
20240315,155800,9813445,2110,2110,2110,2110,0
20240315,155700,9813445,2110,2110,2110,2110,0
20240315,155600,9813445,2110,2110,2110,2110,0
20240315,155500,9813445,2110,2110,2110,2110,0
20240315,155400,9813445,2110,2110,2110,2110,0
20240315,155300,9813445,2110,2110,2110,2110,0
20240315,155200,9813445,2110,2110,2110,2110,0
20240315,155100,9813445,2110,2110,2110,2110,0
20240315,155000,9813445,2110,2110,2110,2110,0
20240315,154900,9813445,2110,2110,2110,2110,0
20240315,154800,9813445,2110,2110,2110,2110,0
20240315,154700,9813445,2110,2110,2110,2110,0
20240315,154600,9813445,2110,2110,2110,2110,0
20240315,154500,9813445,2110,2110,2110,2110,0
20240315,154400,9813445,2110,2110,2110,2110,1
20240315,154300,9813445,2110,2110,2110,2110,0
20240315,154200,9813445,2110,2110,2110,2110,0
20240315,154100,9813445,2110,2110,2110,2110,0
20240315,154000,9813445,2110,2110,2110,2110,0
20240315,153900,9813445,2110,2110,2110,2110,0
20240315,153800,9813445,2110,2110,2110,2110,0
20240315,153700,9813445,2110,2110,2110,2110,0
20240315,153600,9813445,2110,2110,2110,2110,0
20240315,153500,9813445,2110,2110,2110,2110,0
20240315,153400,9813445,2110,2110,2110,2110,0
20240315,153300,9813445,2110,2110,2110,2110,0
20240315,153200,9813445,2110,2110,2110,2110,0
20240315,153100,9813445,2110,2110,2110,2110,0
20240315,153000,9813445,2110,2110,2110,2110,1
20240315,152900,9811335,2110,2110,2110,2110,0
20240315,152800,9811335,2110,2110,2110,2110,0
20240315,152700,9811335,2110,2110,2110,2110,0
20240315,152600,9811335,2110,2110,2110,2110,0
20240315,152500,9811335,2110,2110,2110,2110,0
20240315,152400,9811335,2110,2110,2110,2110,0
20240315,152300,9811335,2110,2110,2110,2110,0
20240315,152200,9811335,2110,2110,2110,2110,0
20240315,152100,9811335,2110,2110,2110,2110,0
20240315,152000,9811335,2110,2110,2110,2110,0
20240315,151900,9811335,2110,2110,2110,2110,0
20240315,151800,9811335,2110,2110,2110,2110,0
20240315,151700,9811335,2110,2110,2110,2110,0
20240315,151600,9811335,2110,2110,2110,2110,0
20240315,151500,9811335,2110,2110,2110,2110,0
20240315,151400,9811335,2110,2110,2110,2110,0
20240315,151300,9811335,2110,2110,2110,2110,0
20240315,151200,9811335,2110,2110,2110,2110,0
20240315,151100,9811335,2110,2110,2110,2110,0
20240315,151000,9811335,2110,2110,2110,2110,0
20240315,150900,9811335,2110,2110,2110,2110,0
20240315,150800,9811335,2110,2110,2110,2110,0
20240315,150700,9811335,2110,2110,2110,2110,0
20240315,150600,9811335,2110,2110,2110,2110,0
20240315,150500,9811335,2110,2110,2110,2110,0
20240315,150400,9811335,2110,2110,2110,2110,0
20240315,150300,9811335,2110,2110,2110,2110,0
20240315,150200,9811335,2110,2110,2110,2110,0
20240315,150100,9811335,2110,2110,2110,2110,0
20240315,150000,9811335,2110,2110,2110,2110,38
20240315,145900,9731155,2110,2110,2110,2110,25
20240315,145800,9678405,2110,2110,2110,2110,4
20240315,145700,9669965,2110,2110,2110,2110,24
20240315,145600,9619325,2110,2110,2110,2110,19
20240315,145500,9579235,2110,2110,2110,2110,5
20240315,145400,9568685,2110,2110,2110,2110,27
20240315,145300,9511715,2110,2110,2110,2110,0
20240315,145200,9511715,2110,2110,2110,2110,24
20240315,145100,9461075,2110,2110,2110,2110,4
20240315,145000,9452635,2110,2110,2110,2110,22
20240315,144900,9406215,2110,2110,2110,2110,7
20240315,144800,9391445,2110,2110,2110,2110,24
20240315,144700,9340805,2110,2110,2110,2110,4
20240315,144600,9332365,2110,2110,2110,2110,22
20240315,144500,9285945,2110,2110,2110,2110,7
20240315,144400,9271175,2110,2110,2110,2110,23
20240315,144300,9222645,2110,2110,2110,2110,0
20240315,144200,9222645,2110,2110,2110,2110,23
20240315,144100,9174115,2110,2110,2110,2110,4
20240315,144000,9165675,2110,2110,2110,2110,23
20240315,143900,9117145,2110,2110,2110,2110,5
20240315,143800,9106595,2110,2110,2110,2110,24
20240315,143700,9055955,2110,2110,2110,2110,4
20240315,143600,9047515,2110,2110,2110,2110,25
20240315,143500,8994765,2110,2110,2110,2110,4
20240315,143400,8986325,2110,2110,2110,2110,24
20240315,143300,8935685,2110,2110,2110,2110,0
20240315,143200,8935685,2110,2110,2110,2110,26
20240315,143100,8880825,2110,2110,2110,2110,19
20240315,143000,8840735,2110,2110,2110,2110,5
20240315,142900,8830185,2110,2110,2110,2110,24
20240315,142800,8779545,2110,2110,2110,2110,4
20240315,142700,8771105,2110,2110,2110,2110,23
20240315,142600,8722575,2110,2110,2110,2110,6
20240315,142500,8709915,2110,2110,2110,2110,22
20240315,142400,8663495,2110,2110,2110,2110,4
20240315,142300,8655055,2110,2110,2110,2110,25
20240315,142200,8602305,2110,2110,2110,2110,0
20240315,142100,8602305,2110,2110,2110,2110,22
20240315,142000,8555885,2110,2110,2110,2110,5
20240315,141900,8545335,2110,2110,2110,2110,24
20240315,141800,8494695,2110,2110,2110,2110,5
20240315,141700,8484145,2110,2110,2110,2110,22
20240315,141600,8437725,2110,2110,2110,2110,5
20240315,141500,8427175,2110,2110,2110,2110,22
20240315,141400,8380755,2110,2110,2110,2110,6
20240315,141300,8368095,2110,2110,2110,2110,23
20240315,141200,8319565,2110,2110,2110,2110,3
20240315,141100,8313235,2110,2110,2110,2110,25
20240315,141000,8260485,2110,2110,2110,2110,5
20240315,140900,8249935,2110,2110,2110,2110,19
20240315,140800,8209845,2110,2110,2110,2110,22
20240315,140700,8163425,2110,2110,2110,2110,5
20240315,140600,8152875,2110,2110,2110,2110,24
20240315,140500,8102235,2110,2110,2110,2110,3
20240315,140400,8095905,2110,2110,2110,2110,25
20240315,140300,8043155,2110,2110,2110,2110,5
20240315,140200,8032605,2110,2110,2110,2110,23
20240315,140100,7984075,2110,2110,2110,2110,4
20240315,140000,7975635,2110,2110,2110,2110,19
20240315,135900,7935545,2110,2110,2110,2110,5
20240315,135800,7924995,2110,2110,2110,2110,24
20240315,135700,7874355,2110,2110,2110,2110,4
20240315,135600,7865915,2110,2110,2110,2110,24
20240315,135500,7815275,2110,2110,2110,2110,4
20240315,135400,7806835,2110,2110,2110,2110,21
20240315,135300,7762525,2110,2110,2110,2110,5
20240315,135200,7751975,2110,2110,2110,2110,24
20240315,135100,7701335,2110,2110,2110,2110,5
20240315,135000,7690785,2110,2110,2110,2110,24
20240315,134900,7640145,2110,2110,2110,2110,0
20240315,134800,7640145,2110,2110,2110,2110,27
20240315,134700,7583175,2110,2110,2110,2110,0
20240315,134600,7583175,2110,2110,2110,2110,25
20240315,134500,7530425,2110,2110,2110,2110,3
20240315,134400,7524095,2110,2110,2110,2110,22
20240315,134300,7477675,2110,2110,2110,2110,24
20240315,134200,7427035,2110,2110,2110,2110,205
20240315,134100,6994485,2110,2110,2110,2110,274
20240315,134000,6416345,2110,2110,2110,2110,5
20240315,133900,6405795,2110,2110,2110,2110,23
20240315,133800,6357265,2110,2110,2110,2110,0
20240315,133700,6357265,2110,2110,2110,2110,22
20240315,133600,6310845,2110,2110,2110,2110,4
20240315,133500,6302405,2110,2110,2110,2110,24
20240315,133400,6251765,2110,2110,2110,2110,4
20240315,133300,6243325,2110,2110,2110,2110,25
20240315,133200,6190575,2110,2110,2110,2110,4
20240315,133100,6182135,2110,2110,2110,2110,23
20240315,133000,6133605,2110,2110,2110,2110,5
20240315,132900,6123055,2110,2110,2110,2110,23
20240315,132800,6074525,2110,2110,2110,2110,4
20240315,132700,6066085,2110,2110,2110,2110,23
20240315,132600,6017555,2110,2110,2110,2110,6
20240315,132500,6004895,2110,2110,2110,2110,19
20240315,132400,5964805,2110,2110,2110,2110,4
20240315,132300,5956365,2110,2110,2110,2110,24
20240315,132200,5905725,2110,2110,2110,2110,3
20240315,132100,5899395,2110,2110,2110,2110,25
20240315,132000,5846645,2110,2110,2110,2110,23
20240315,131900,5798115,2110,2110,2110,2110,4
20240315,131800,5789675,2110,2110,2110,2110,22
20240315,131700,5743255,2110,2110,2110,2110,6
20240315,131600,5730595,2110,2110,2110,2110,20
20240315,131500,5688395,2110,2110,2110,2110,5
20240315,131400,5677845,2110,2110,2110,2110,23
20240315,131300,5629315,2110,2110,2110,2110,4
20240315,131200,5620875,2110,2110,2110,2110,23
20240315,131100,5572345,2110,2110,2110,2110,4
20240315,131000,5563905,2110,2110,2110,2110,23
20240315,130900,5515375,2110,2110,2110,2110,4
20240315,130800,5506935,2110,2110,2110,2110,26
20240315,130700,5452075,2110,2110,2110,2110,0
20240315,130600,5452075,2110,2110,2110,2110,26
20240315,130500,5397215,2110,2110,2110,2110,5
20240315,130400,5386665,2110,2110,2110,2110,19
20240315,130300,5346575,2110,2110,2110,2110,3
20240315,130200,5340245,2110,2110,2110,2110,25
20240315,130100,5287495,2110,2110,2110,2110,3
20240315,130000,5281165,2110,2110,2110,2110,24
20240315,125900,5230525,2110,2110,2110,2110,6
20240315,125800,5217865,2110,2110,2110,2110,23
20240315,125700,5169335,2110,2110,2110,2110,4
20240315,125600,5160895,2110,2110,2110,2110,23
20240315,125500,5112365,2110,2110,2110,2110,25
20240315,125400,5059615,2110,2110,2110,2110,0
20240315,125300,5059615,2110,2110,2110,2110,22
20240315,125200,5013195,2110,2110,2110,2110,3
20240315,125100,5006865,2110,2110,2110,2110,25
20240315,125000,4954115,2110,2110,2110,2110,5
20240315,124900,4943565,2110,2110,2110,2110,22
20240315,124800,4897145,2110,2110,2110,2110,4
20240315,124700,4888705,2110,2110,2110,2110,25
20240315,124600,4835955,2110,2110,2110,2110,4
20240315,124500,4827515,2110,2110,2110,2110,24
20240315,124400,4776875,2110,2110,2110,2110,4
20240315,124300,4768435,2110,2110,2110,2110,19
20240315,124200,4728345,2110,2110,2110,2110,9
20240315,124100,4709355,2110,2110,2110,2110,19
20240315,124000,4669265,2110,2110,2110,2110,4
20240315,123900,4660825,2110,2110,2110,2110,23
20240315,123800,4612295,2110,2110,2110,2110,4
20240315,123700,4603855,2110,2110,2110,2110,25
20240315,123600,4551105,2110,2110,2110,2110,4
20240315,123500,4542665,2110,2110,2110,2110,23
20240315,123400,4494135,2110,2110,2110,2110,4
20240315,123300,4485695,2110,2110,2110,2110,24
20240315,123200,4435055,2110,2110,2110,2110,0
20240315,123100,4435055,2110,2110,2110,2110,24
20240315,123000,4384415,2110,2110,2110,2110,24
20240315,122900,4333775,2110,2110,2110,2110,3
20240315,122800,4327445,2110,2110,2110,2110,24
20240315,122700,4276805,2110,2110,2110,2110,5
20240315,122600,4266255,2110,2110,2110,2110,23
20240315,122500,4217725,2110,2110,2110,2110,5
20240315,122400,4207175,2110,2110,2110,2110,24
20240315,122300,4156535,2110,2110,2110,2110,3
20240315,122200,4150205,2110,2110,2110,2110,19
20240315,122100,4110115,2110,2110,2110,2110,8
20240315,122000,4093235,2110,2110,2110,2110,20
20240315,121900,4051035,2110,2110,2110,2110,6
20240315,121800,4038375,2110,2110,2110,2110,22
20240315,121700,3991955,2110,2110,2110,2110,4
20240315,121600,3983515,2110,2110,2110,2110,22
20240315,121500,3937095,2110,2110,2110,2110,6
20240315,121400,3924435,2110,2110,2110,2110,22
20240315,121300,3878015,2110,2110,2110,2110,5
20240315,121200,3867465,2110,2110,2110,2110,25
20240315,121100,3814715,2110,2110,2110,2110,4
20240315,121000,3806275,2110,2110,2110,2110,19
20240315,120900,3766185,2110,2110,2110,2110,4
20240315,120800,3757745,2110,2110,2110,2110,23
20240315,120700,3709215,2110,2110,2110,2110,24
20240315,120600,3658575,2110,2110,2110,2110,4
20240315,120500,3650135,2110,2110,2110,2110,23
20240315,120400,3601605,2110,2110,2110,2110,4
20240315,120300,3593165,2110,2110,2110,2110,23
20240315,120200,3544635,2110,2110,2110,2110,6
20240315,120100,3531975,2110,2110,2110,2110,20
20240315,120000,3489775,2110,2110,2110,2110,3
20240315,115900,3483445,2110,2110,2110,2110,28
20240315,115800,3424365,2110,2110,2110,2110,0
20240315,115700,3424365,2110,2110,2110,2110,24
20240315,115600,3373725,2110,2110,2110,2110,4
20240315,115500,3365285,2110,2110,2110,2110,24
20240315,115400,3314645,2110,2110,2110,2110,3
20240315,115300,3308315,2110,2110,2110,2110,25
20240315,115200,3255565,2110,2110,2110,2110,4
20240315,115100,3247125,2110,2110,2110,2110,23
20240315,115000,3198595,2110,2110,2110,2110,4
20240315,114900,3190155,2110,2110,2110,2110,26
20240315,114800,3135295,2110,2110,2110,2110,0
20240315,114700,3135295,2110,2110,2110,2110,22
20240315,114600,3088875,2110,2110,2110,2110,3
20240315,114500,3082545,2110,2110,2110,2110,24
20240315,114400,3031905,2110,2110,2110,2110,5
20240315,114300,3021355,2110,2110,2110,2110,23
20240315,114200,2972825,2110,2110,2110,2110,25
20240315,114100,2920075,2110,2110,2110,2110,3
20240315,114000,2913745,2110,2110,2110,2110,25
20240315,113900,2860995,2110,2110,2110,2110,3
20240315,113800,2854665,2110,2110,2110,2110,19
20240315,113700,2814575,2110,2110,2110,2110,9
20240315,113600,2795585,2110,2110,2110,2110,20
20240315,113500,2753385,2110,2110,2110,2110,3
20240315,113400,2747055,2110,2110,2110,2110,23
20240315,113300,2698525,2110,2110,2110,2110,6
20240315,113200,2685865,2110,2110,2110,2110,22
20240315,113100,2639445,2110,2110,2110,2110,5
20240315,113000,2628895,2110,2110,2110,2110,25
20240315,112900,2576145,2110,2110,2110,2110,3
20240315,112800,2569815,2110,2110,2110,2110,22
20240315,112700,2523395,2110,2110,2110,2110,7
20240315,112600,2508625,2110,2110,2110,2110,19
20240315,112500,2468535,2110,2110,2110,2110,4
20240315,112400,2460095,2110,2110,2110,2110,24
20240315,112300,2409455,2110,2110,2110,2110,3
20240315,112200,2403125,2110,2110,2110,2110,24
20240315,112100,2352485,2110,2110,2110,2110,4
20240315,112000,2344045,2110,2110,2110,2110,23
20240315,111900,2295515,2110,2110,2110,2110,22
20240315,111800,2249095,2110,2110,2110,2110,7
20240315,111700,2234325,2110,2110,2110,2110,24
20240315,111600,2183685,2110,2110,2110,2110,4
20240315,111500,2175245,2110,2110,2110,2110,19
20240315,111400,2135155,2110,2110,2110,2110,4
20240315,111300,2126715,2110,2110,2110,2110,23
20240315,111200,2078185,2110,2110,2110,2110,3
20240315,111100,2071855,2110,2110,2110,2110,25
20240315,111000,2019105,2110,2110,2110,2110,3
20240315,110900,2012775,2110,2110,2110,2110,26
20240315,110800,1957915,2110,2110,2110,2110,3
20240315,110700,1951585,2110,2110,2110,2110,23
20240315,110600,1903055,2110,2110,2110,2110,5
20240315,110500,1892505,2110,2110,2110,2110,24
20240315,110400,1841865,2110,2110,2110,2110,0
20240315,110300,1841865,2110,2110,2110,2110,23
20240315,110200,1793335,2110,2110,2110,2110,4
20240315,110100,1784895,2110,2110,2110,2110,22
20240315,110000,1738475,2110,2110,2110,2110,6
20240315,105900,1725815,2110,2110,2110,2110,25
20240315,105800,1673065,2110,2110,2110,2110,2
20240315,105700,1668845,2110,2110,2110,2110,24
20240315,105600,1618205,2110,2110,2110,2110,5
20240315,105500,1607655,2110,2110,2110,2110,19
20240315,105400,1567565,2110,2110,2110,2110,24
20240315,105300,1516925,2110,2110,2110,2110,5
20240315,105200,1506375,2110,2110,2110,2110,23
20240315,105100,1457845,2110,2110,2110,2110,4
20240315,105000,1449405,2110,2110,2110,2110,22
20240315,104900,1402985,2110,2110,2110,2110,5
20240315,104800,1392435,2110,2110,2110,2110,23
20240315,104700,1343905,2110,2110,2110,2110,4
20240315,104600,1335465,2110,2110,2110,2110,25
20240315,104500,1282715,2110,2110,2110,2110,4
20240315,104400,1274275,2110,2110,2110,2110,4
20240315,104300,1265835,2110,2110,2110,2110,6
20240315,104200,1253175,2110,2110,2110,2110,0
20240315,104100,1253175,2110,2110,2110,2110,79
20240315,104000,1086485,2110,2110,2110,2110,26
20240315,103900,1031625,2110,2110,2110,2110,3
20240315,103800,1025295,2110,2110,2110,2110,24
20240315,103700,974655,2110,2110,2110,2110,4
20240315,103600,966215,2110,2110,2110,2110,24
20240315,103500,915575,2110,2110,2110,2110,3
20240315,103400,909245,2110,2110,2110,2110,25
20240315,103300,856495,2110,2110,2110,2110,0
20240315,103200,856495,2110,2110,2110,2110,23
20240315,103100,807965,2110,2110,2110,2110,3
20240315,103000,801635,2110,2110,2110,2110,24
20240315,102900,750995,2110,2110,2110,2110,5
20240315,102800,740445,2110,2110,2110,2110,5
20240315,102700,729895,2110,2110,2110,2110,2
20240315,102600,725675,2110,2110,2110,2110,5
20240315,102500,715125,2110,2110,2110,2110,5
20240315,102400,704575,2110,2110,2110,2110,3
20240315,102300,698245,2110,2110,2110,2110,6
20240315,102200,685585,2110,2110,2110,2110,2
20240315,102100,681365,2110,2110,2110,2110,6
20240315,102000,668705,2110,2110,2110,2110,0
20240315,101900,668705,2110,2110,2110,2110,4
20240315,101800,660265,2110,2110,2110,2110,4
20240315,101700,651825,2110,2110,2110,2110,5
20240315,101600,641275,2110,2110,2110,2110,3
20240315,101500,634945,2110,2110,2110,2110,4
20240315,101400,626505,2110,2110,2110,2110,4
20240315,101300,618065,2110,2110,2110,2110,5
20240315,101200,607515,2110,2110,2110,2110,4
20240315,101100,599075,2110,2110,2110,2110,0
20240315,101000,599075,2110,2110,2110,2110,9
20240315,100900,580085,2110,2110,2110,2110,0
20240315,100800,580085,2110,2110,2110,2110,5
20240315,100700,569535,2110,2110,2110,2110,4
20240315,100600,561095,2110,2110,2110,2110,3
20240315,100500,554765,2110,2110,2110,2110,5
20240315,100400,544215,2110,2110,2110,2110,4
20240315,100300,535775,2110,2110,2110,2110,5
20240315,100200,525225,2110,2110,2110,2110,3
20240315,100100,518895,2110,2110,2110,2110,5
20240315,100000,508345,2130,2135,2135,2110,5
20240315,095900,497750,2110,2110,2110,2110,6
20240315,095800,485090,2110,2110,2110,2110,3
20240315,095700,478760,2115,2115,2115,2115,1
20240315,095600,476645,2110,2110,2110,2110,6
20240315,095500,463985,2115,2135,2135,2115,6
20240315,095400,451195,2110,2110,2110,2110,6
20240315,095300,438535,2110,2110,2110,2110,4
20240315,095200,430095,2110,2110,2110,2110,3
20240315,095100,423765,2110,2110,2110,2110,5
20240315,095000,413215,2110,2110,2110,2110,4
20240315,094900,404775,2110,2110,2110,2110,0
20240315,094800,404775,2110,2110,2110,2110,8
20240315,094700,387895,2115,2115,2115,2115,2
20240315,094600,383665,2120,2120,2120,2120,2
20240315,094500,379425,2110,2110,2110,2110,5
20240315,094400,368875,2110,2110,2110,2110,5
20240315,094300,358325,2110,2110,2110,2110,5
20240315,094200,347775,2110,2115,2115,2110,4
20240315,094100,339320,2110,2110,2110,2110,4
20240315,094000,330880,2110,2110,2110,2110,5
20240315,093900,320330,2110,2115,2115,2110,4
20240315,093800,311885,2115,2120,2120,2115,3
20240315,093700,305530,2110,2110,2110,2110,0
20240315,093600,305530,2110,2110,2110,2110,5
20240315,093500,294980,2110,2115,2115,2110,5
20240315,093400,284425,2115,2115,2115,2115,3
20240315,093300,278080,2110,2110,2110,2110,4
20240315,093200,269640,2110,2120,2120,2110,5
20240315,093100,259060,2115,2115,2115,2115,4
20240315,093000,250600,2110,2110,2110,2110,4
20240315,092900,242160,2110,2110,2110,2110,5
20240315,092800,231610,2110,2110,2110,2110,5
20240315,092700,221060,2110,2110,2110,2110,0
20240315,092600,221060,2110,2110,2110,2110,3
20240315,092500,214730,2110,2110,2110,2110,4
20240315,092400,206290,2110,2110,2110,2110,4
20240315,092300,197850,2110,2110,2110,2110,4
20240315,092200,189410,2110,2110,2110,2110,5
20240315,092100,178860,2110,2110,2110,2110,4
20240315,092000,170420,2110,2110,2110,2110,3
20240315,091900,164090,2110,2110,2110,2110,6
20240315,091800,151430,2105,2105,2105,2105,4
20240315,091700,143010,2105,2105,2105,2105,4
20240315,091600,134590,2105,2105,2105,2105,4
20240315,091500,126170,2105,2105,2105,2105,0
20240315,091400,126170,2105,2105,2105,2105,4
20240315,091300,117750,2105,2105,2105,2105,5
20240315,091200,107225,2105,2105,2105,2105,4
20240315,091100,98805,2105,2105,2105,2105,4
20240315,091000,90385,2105,2105,2105,2105,5
20240315,090900,79860,2105,2105,2105,2105,4
20240315,090800,71440,2105,2105,2105,2105,5
20240315,090700,60915,2105,2105,2105,2105,3
20240315,090600,54600,2100,2100,2100,2100,4
20240315,090500,46200,2100,2100,2100,2100,0
20240315,090400,46200,2100,2100,2100,2100,5
20240315,090300,35700,2100,2100,2100,2100,3
20240315,090200,29400,2100,2100,2100,2100,4
20240315,090100,21000,2100,2100,2100,2100,7
20240315,090000,6300,2100,2100,2100,2100,3