stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,205700,9877780,2110,2110,2110,2110,300
20240329,205600,9877780,2110,2110,2110,2110,0
20240329,205500,9877780,2110,2110,2110,2110,0
20240329,205400,9877780,2110,2110,2110,2110,0
20240329,205300,9877780,2110,2110,2110,2110,0
20240329,205200,9877780,2110,2110,2110,2110,0
20240329,205100,9877780,2110,2110,2110,2110,0
20240329,205000,9877780,2110,2110,2110,2110,0
20240329,204900,9877780,2110,2110,2110,2110,0
20240329,204800,9877780,2110,2110,2110,2110,0
20240329,204700,9877780,2110,2110,2110,2110,0
20240329,204600,9877780,2110,2110,2110,2110,0
20240329,204500,9877780,2110,2110,2110,2110,0
20240329,204400,9877780,2110,2110,2110,2110,0
20240329,204300,9877780,2110,2110,2110,2110,0
20240329,204200,9877780,2110,2110,2110,2110,0
20240329,204100,9877780,2110,2110,2110,2110,0
20240329,204000,9877780,2110,2110,2110,2110,0
20240329,203900,9877780,2110,2110,2110,2110,0
20240329,203800,9877780,2110,2110,2110,2110,0
20240329,203700,9877780,2110,2110,2110,2110,0
20240329,203600,9877780,2110,2110,2110,2110,0
20240329,203500,9877780,2110,2110,2110,2110,0
20240329,203400,9877780,2110,2110,2110,2110,0
20240329,203300,9877780,2110,2110,2110,2110,0
20240329,203200,9877780,2110,2110,2110,2110,0
20240329,203100,9877780,2110,2110,2110,2110,0
20240329,203000,9877780,2110,2110,2110,2110,0
20240329,202900,9877780,2110,2110,2110,2110,0
20240329,202800,9877780,2110,2110,2110,2110,0
20240329,202700,9877780,2110,2110,2110,2110,300
20240329,202600,9877780,2110,2110,2110,2110,0
20240329,202500,9877780,2110,2110,2110,2110,0
20240329,202400,9877780,2110,2110,2110,2110,0
20240329,202300,9877780,2110,2110,2110,2110,0
20240329,202200,9877780,2110,2110,2110,2110,0
20240329,202100,9877780,2110,2110,2110,2110,0
20240329,202000,9877780,2110,2110,2110,2110,0
20240329,201900,9877780,2110,2110,2110,2110,0
20240329,201800,9877780,2110,2110,2110,2110,0
20240329,201700,9877780,2110,2110,2110,2110,0
20240329,201600,9877780,2110,2110,2110,2110,0
20240329,201500,9877780,2110,2110,2110,2110,0
20240329,201400,9877780,2110,2110,2110,2110,0
20240329,201300,9877780,2110,2110,2110,2110,0
20240329,201200,9877780,2110,2110,2110,2110,0
20240329,201100,9877780,2110,2110,2110,2110,0
20240329,201000,9877780,2110,2110,2110,2110,0
20240329,200900,9877780,2110,2110,2110,2110,0
20240329,200800,9877780,2110,2110,2110,2110,0
20240329,200700,9877780,2110,2110,2110,2110,0
20240329,200600,9877780,2110,2110,2110,2110,0
20240329,200500,9877780,2110,2110,2110,2110,0
20240329,200400,9877780,2110,2110,2110,2110,0
20240329,200300,9877780,2110,2110,2110,2110,0
20240329,200200,9877780,2110,2110,2110,2110,0
20240329,200100,9877780,2110,2110,2110,2110,0
20240329,200000,9877780,2110,2110,2110,2110,0
20240329,195900,9877780,2110,2110,2110,2110,0
20240329,195800,9877780,2110,2110,2110,2110,0
20240329,195700,9877780,2110,2110,2110,2110,300
20240329,195600,9877780,2110,2110,2110,2110,0
20240329,195500,9877780,2110,2110,2110,2110,0
20240329,195400,9877780,2110,2110,2110,2110,0
20240329,195300,9877780,2110,2110,2110,2110,0
20240329,195200,9877780,2110,2110,2110,2110,0
20240329,195100,9877780,2110,2110,2110,2110,0
20240329,195000,9877780,2110,2110,2110,2110,0
20240329,194900,9877780,2110,2110,2110,2110,0
20240329,194800,9877780,2110,2110,2110,2110,0
20240329,194700,9877780,2110,2110,2110,2110,0
20240329,194600,9877780,2110,2110,2110,2110,0
20240329,194500,9877780,2110,2110,2110,2110,0
20240329,194400,9877780,2110,2110,2110,2110,0
20240329,194300,9877780,2110,2110,2110,2110,0
20240329,194200,9877780,2110,2110,2110,2110,0
20240329,194100,9877780,2110,2110,2110,2110,0
20240329,194000,9877780,2110,2110,2110,2110,0
20240329,193900,9877780,2110,2110,2110,2110,0
20240329,193800,9877780,2110,2110,2110,2110,0
20240329,193700,9877780,2110,2110,2110,2110,0
20240329,193600,9877780,2110,2110,2110,2110,0
20240329,193500,9877780,2110,2110,2110,2110,0
20240329,193400,9877780,2110,2110,2110,2110,0
20240329,193300,9877780,2110,2110,2110,2110,0
20240329,193200,9877780,2110,2110,2110,2110,0
20240329,193100,9877780,2110,2110,2110,2110,0
20240329,193000,9877780,2110,2110,2110,2110,0
20240329,192900,9877780,2110,2110,2110,2110,0
20240329,192800,9877780,2110,2110,2110,2110,0
20240329,192700,9877780,2110,2110,2110,2110,300
20240329,192600,9877780,2110,2110,2110,2110,0
20240329,192500,9877780,2110,2110,2110,2110,0
20240329,192400,9877780,2110,2110,2110,2110,0
20240329,192300,9877780,2110,2110,2110,2110,0
20240329,192200,9877780,2110,2110,2110,2110,0
20240329,192100,9877780,2110,2110,2110,2110,0
20240329,192000,9877780,2110,2110,2110,2110,0
20240329,191900,9877780,2110,2110,2110,2110,0
20240329,191800,9877780,2110,2110,2110,2110,0
20240329,191700,9877780,2110,2110,2110,2110,0
20240329,191600,9877780,2110,2110,2110,2110,0
20240329,191500,9877780,2110,2110,2110,2110,0
20240329,191400,9877780,2110,2110,2110,2110,0
20240329,191300,9877780,2110,2110,2110,2110,0
20240329,191200,9877780,2110,2110,2110,2110,0
20240329,191100,9877780,2110,2110,2110,2110,0
20240329,191000,9877780,2110,2110,2110,2110,0
20240329,190900,9877780,2110,2110,2110,2110,0
20240329,190800,9877780,2110,2110,2110,2110,0
20240329,190700,9877780,2110,2110,2110,2110,0
20240329,190600,9877780,2110,2110,2110,2110,0
20240329,190500,9877780,2110,2110,2110,2110,0
20240329,190400,9877780,2110,2110,2110,2110,0
20240329,190300,9877780,2110,2110,2110,2110,0
20240329,190200,9877780,2110,2110,2110,2110,0
20240329,190100,9877780,2110,2110,2110,2110,0
20240329,190000,9877780,2110,2110,2110,2110,0
20240329,185900,9877780,2110,2110,2110,2110,0
20240329,185800,9877780,2110,2110,2110,2110,0
20240329,185700,9877780,2110,2110,2110,2110,300
20240329,185600,9877780,2110,2110,2110,2110,0
20240329,185500,9877780,2110,2110,2110,2110,0
20240329,185400,9877780,2110,2110,2110,2110,0
20240329,185300,9877780,2110,2110,2110,2110,0
20240329,185200,9877780,2110,2110,2110,2110,0
20240329,185100,9877780,2110,2110,2110,2110,0
20240329,185000,9877780,2110,2110,2110,2110,0
20240329,184900,9877780,2110,2110,2110,2110,0
20240329,184800,9877780,2110,2110,2110,2110,0
20240329,184700,9877780,2110,2110,2110,2110,0
20240329,184600,9877780,2110,2110,2110,2110,0
20240329,184500,9877780,2110,2110,2110,2110,0
20240329,184400,9877780,2110,2110,2110,2110,0
20240329,184300,9877780,2110,2110,2110,2110,0
20240329,184200,9877780,2110,2110,2110,2110,0
20240329,184100,9877780,2110,2110,2110,2110,0
20240329,184000,9877780,2110,2110,2110,2110,0
20240329,183900,9877780,2110,2110,2110,2110,0
20240329,183800,9877780,2110,2110,2110,2110,0
20240329,183700,9877780,2110,2110,2110,2110,0
20240329,183600,9877780,2110,2110,2110,2110,0
20240329,183500,9877780,2110,2110,2110,2110,0
20240329,183400,9877780,2110,2110,2110,2110,0
20240329,183300,9877780,2110,2110,2110,2110,0
20240329,183200,9877780,2110,2110,2110,2110,0
20240329,183100,9877780,2110,2110,2110,2110,0
20240329,183000,9877780,2110,2110,2110,2110,0
20240329,182900,9877780,2110,2110,2110,2110,0
20240329,182800,9877780,2110,2110,2110,2110,0
20240329,182700,9877780,2110,2110,2110,2110,300
20240329,182600,9877780,2110,2110,2110,2110,0
20240329,182500,9877780,2110,2110,2110,2110,0
20240329,182400,9877780,2110,2110,2110,2110,0
20240329,182300,9877780,2110,2110,2110,2110,0
20240329,182200,9877780,2110,2110,2110,2110,0
20240329,182100,9877780,2110,2110,2110,2110,0
20240329,182000,9877780,2110,2110,2110,2110,0
20240329,181900,9877780,2110,2110,2110,2110,0
20240329,181800,9877780,2110,2110,2110,2110,0
20240329,181700,9877780,2110,2110,2110,2110,0
20240329,181600,9877780,2110,2110,2110,2110,0
20240329,181500,9877780,2110,2110,2110,2110,0
20240329,181400,9877780,2110,2110,2110,2110,0
20240329,181300,9877780,2110,2110,2110,2110,0
20240329,181200,9877780,2110,2110,2110,2110,0
20240329,181100,9877780,2110,2110,2110,2110,0
20240329,181000,9877780,2110,2110,2110,2110,0
20240329,180900,9877780,2110,2110,2110,2110,0
20240329,180800,9877780,2110,2110,2110,2110,0
20240329,180700,9877780,2110,2110,2110,2110,0
20240329,180600,9877780,2110,2110,2110,2110,0
20240329,180500,9877780,2110,2110,2110,2110,0
20240329,180400,9877780,2110,2110,2110,2110,0
20240329,180300,9877780,2110,2110,2110,2110,0
20240329,180200,9877780,2110,2110,2110,2110,0
20240329,180100,9877780,2110,2110,2110,2110,0
20240329,180000,9877780,2110,2110,2110,2110,0
20240329,175900,9877780,2110,2110,2110,2110,0
20240329,175800,9877780,2110,2110,2110,2110,0
20240329,175700,9877780,2110,2110,2110,2110,300
20240329,175600,9877780,2110,2110,2110,2110,0
20240329,175500,9877780,2110,2110,2110,2110,0
20240329,175400,9877780,2110,2110,2110,2110,0
20240329,175300,9877780,2110,2110,2110,2110,0
20240329,175200,9877780,2110,2110,2110,2110,0
20240329,175100,9877780,2110,2110,2110,2110,0
20240329,175000,9877780,2110,2110,2110,2110,0
20240329,174900,9877780,2110,2110,2110,2110,0
20240329,174800,9877780,2110,2110,2110,2110,0
20240329,174700,9877780,2110,2110,2110,2110,0
20240329,174600,9877780,2110,2110,2110,2110,0
20240329,174500,9877780,2110,2110,2110,2110,0
20240329,174400,9877780,2110,2110,2110,2110,0
20240329,174300,9877780,2110,2110,2110,2110,0
20240329,174200,9877780,2110,2110,2110,2110,0
20240329,174100,9877780,2110,2110,2110,2110,0
20240329,174000,9877780,2110,2110,2110,2110,0
20240329,173900,9877780,2110,2110,2110,2110,0
20240329,173800,9877780,2110,2110,2110,2110,0
20240329,173700,9877780,2110,2110,2110,2110,0
20240329,173600,9877780,2110,2110,2110,2110,0
20240329,173500,9877780,2110,2110,2110,2110,0
20240329,173400,9877780,2110,2110,2110,2110,0
20240329,173300,9877780,2110,2110,2110,2110,0
20240329,173200,9877780,2110,2110,2110,2110,0
20240329,173100,9877780,2110,2110,2110,2110,0
20240329,173000,9877780,2110,2110,2110,2110,0
20240329,172900,9877780,2110,2110,2110,2110,0
20240329,172800,9877780,2110,2110,2110,2110,0
20240329,172700,9877780,2110,2110,2110,2110,300
20240329,172600,9877780,2110,2110,2110,2110,0
20240329,172500,9877780,2110,2110,2110,2110,0
20240329,172400,9877780,2110,2110,2110,2110,0
20240329,172300,9877780,2110,2110,2110,2110,0
20240329,172200,9877780,2110,2110,2110,2110,0
20240329,172100,9877780,2110,2110,2110,2110,0
20240329,172000,9877780,2110,2110,2110,2110,0
20240329,171900,9877780,2110,2110,2110,2110,0
20240329,171800,9877780,2110,2110,2110,2110,0
20240329,171700,9877780,2110,2110,2110,2110,0
20240329,171600,9877780,2110,2110,2110,2110,0
20240329,171500,9877780,2110,2110,2110,2110,0
20240329,171400,9877780,2110,2110,2110,2110,0
20240329,171300,9877780,2110,2110,2110,2110,0
20240329,171200,9877780,2110,2110,2110,2110,0
20240329,171100,9877780,2110,2110,2110,2110,0
20240329,171000,9877780,2110,2110,2110,2110,0
20240329,170900,9877780,2110,2110,2110,2110,0
20240329,170800,9877780,2110,2110,2110,2110,0
20240329,170700,9877780,2110,2110,2110,2110,0
20240329,170600,9877780,2110,2110,2110,2110,0
20240329,170500,9877780,2110,2110,2110,2110,0
20240329,170400,9877780,2110,2110,2110,2110,0
20240329,170300,9877780,2110,2110,2110,2110,0
20240329,170200,9877780,2110,2110,2110,2110,0
20240329,170100,9877780,2110,2110,2110,2110,0
20240329,170000,9877780,2110,2110,2110,2110,0
20240329,165900,9877780,2110,2110,2110,2110,0
20240329,165800,9877780,2110,2110,2110,2110,0
20240329,165700,9877780,2110,2110,2110,2110,300
20240329,165600,9877780,2110,2110,2110,2110,0
20240329,165500,9877780,2110,2110,2110,2110,0
20240329,165400,9877780,2110,2110,2110,2110,0
20240329,165300,9877780,2110,2110,2110,2110,0
20240329,165200,9877780,2110,2110,2110,2110,0
20240329,165100,9877780,2110,2110,2110,2110,0
20240329,165000,9877780,2110,2110,2110,2110,0
20240329,164900,9877780,2110,2110,2110,2110,0
20240329,164800,9877780,2110,2110,2110,2110,0
20240329,164700,9877780,2110,2110,2110,2110,0
20240329,164600,9877780,2110,2110,2110,2110,0
20240329,164500,9877780,2110,2110,2110,2110,0
20240329,164400,9877780,2110,2110,2110,2110,0
20240329,164300,9877780,2110,2110,2110,2110,0
20240329,164200,9877780,2110,2110,2110,2110,0
20240329,164100,9877780,2110,2110,2110,2110,0
20240329,164000,9877780,2110,2110,2110,2110,0
20240329,163900,9877780,2110,2110,2110,2110,0
20240329,163800,9877780,2110,2110,2110,2110,0
20240329,163700,9877780,2110,2110,2110,2110,0
20240329,163600,9877780,2110,2110,2110,2110,0
20240329,163500,9877780,2110,2110,2110,2110,0
20240329,163400,9877780,2110,2110,2110,2110,0
20240329,163300,9877780,2110,2110,2110,2110,0
20240329,163200,9877780,2110,2110,2110,2110,0
20240329,163100,9877780,2110,2110,2110,2110,0
20240329,163000,9877780,2110,2110,2110,2110,0
20240329,162900,9877780,2110,2110,2110,2110,0
20240329,162800,9877780,2110,2110,2110,2110,0
20240329,162700,9877780,2110,2110,2110,2110,300
20240329,162600,9877780,2110,2110,2110,2110,0
20240329,162500,9877780,2110,2110,2110,2110,0
20240329,162400,9877780,2110,2110,2110,2110,0
20240329,162300,9877780,2110,2110,2110,2110,0
20240329,162200,9877780,2110,2110,2110,2110,0
20240329,162100,9877780,2110,2110,2110,2110,0
20240329,162000,9877780,2110,2110,2110,2110,0
20240329,161900,9877780,2110,2110,2110,2110,0
20240329,161800,9877780,2110,2110,2110,2110,0
20240329,161700,9877780,2110,2110,2110,2110,0
20240329,161600,9877780,2110,2110,2110,2110,0
20240329,161500,9877780,2110,2110,2110,2110,0
20240329,161400,9877780,2110,2110,2110,2110,0
20240329,161300,9877780,2110,2110,2110,2110,0
20240329,161200,9877780,2110,2110,2110,2110,0
20240329,161100,9877780,2110,2110,2110,2110,0
20240329,161000,9877780,2110,2110,2110,2110,0
20240329,160900,9877780,2110,2110,2110,2110,0
20240329,160800,9877780,2110,2110,2110,2110,0
20240329,160700,9877780,2110,2110,2110,2110,0
20240329,160600,9877780,2110,2110,2110,2110,0
20240329,160500,9877780,2110,2110,2110,2110,0
20240329,160400,9877780,2110,2110,2110,2110,0
20240329,160300,9877780,2110,2110,2110,2110,0
20240329,160200,9877780,2110,2110,2110,2110,0
20240329,160100,9877780,2110,2110,2110,2110,0
20240329,160000,9877780,2110,2110,2110,2110,0
20240329,155900,9877780,2110,2110,2110,2110,0
20240329,155800,9877780,2110,2110,2110,2110,0
20240329,155700,9877780,2110,2110,2110,2110,300
20240329,155600,9877780,2110,2110,2110,2110,0
20240329,155500,9877780,2110,2110,2110,2110,0
20240329,155400,9877780,2110,2110,2110,2110,0
20240329,155300,9877780,2110,2110,2110,2110,0
20240329,155200,9877780,2110,2110,2110,2110,0
20240329,155100,9877780,2110,2110,2110,2110,0
20240329,155000,9877780,2110,2110,2110,2110,0
20240329,154900,9877780,2110,2110,2110,2110,0
20240329,154800,9877780,2110,2110,2110,2110,0
20240329,154700,9877780,2110,2110,2110,2110,0
20240329,154600,9877780,2110,2110,2110,2110,0
20240329,154500,9877780,2110,2110,2110,2110,0
20240329,154400,9877780,2110,2110,2110,2110,0
20240329,154300,9877780,2110,2110,2110,2110,0
20240329,154200,9877780,2110,2110,2110,2110,0
20240329,154100,9877780,2110,2110,2110,2110,0
20240329,154000,9877780,2110,2110,2110,2110,0
20240329,153900,9877780,2110,2110,2110,2110,0
20240329,153800,9877780,2110,2110,2110,2110,0
20240329,153700,9877780,2110,2110,2110,2110,0
20240329,153600,9877780,2110,2110,2110,2110,0
20240329,153500,9877780,2110,2110,2110,2110,0
20240329,153400,9877780,2110,2110,2110,2110,0
20240329,153300,9877780,2110,2110,2110,2110,0
20240329,153200,9877780,2110,2110,2110,2110,0
20240329,153100,9877780,2110,2110,2110,2110,0
20240329,153000,9877780,2110,2110,2110,2110,300
20240329,152900,9244780,2100,2100,2100,2100,0
20240329,152800,9244780,2100,2100,2100,2100,0
20240329,152700,9244780,2100,2100,2100,2100,0
20240329,152600,9244780,2100,2100,2100,2100,0
20240329,152500,9244780,2100,2100,2100,2100,0
20240329,152400,9244780,2100,2100,2100,2100,0
20240329,152300,9244780,2100,2100,2100,2100,0
20240329,152200,9244780,2100,2100,2100,2100,0
20240329,152100,9244780,2100,2100,2100,2100,0
20240329,152000,9244780,2100,2100,2100,2100,0
20240329,151900,9244780,2100,2100,2100,2100,0
20240329,151800,9244780,2100,2100,2100,2100,11
20240329,151700,9221680,2100,2100,2100,2100,0
20240329,151600,9221680,2100,2100,2100,2100,4
20240329,151500,9213280,2100,2100,2100,2100,0
20240329,151400,9213280,2100,2100,2100,2100,6
20240329,151300,9200680,2100,2100,2100,2100,0
20240329,151200,9200680,2100,2100,2100,2100,0
20240329,151100,9200680,2100,2100,2100,2100,8
20240329,151000,9183880,2100,2100,2100,2100,5
20240329,150900,9173380,2100,2100,2100,2100,0
20240329,150800,9173380,2100,2100,2100,2100,4
20240329,150700,9164980,2100,2100,2100,2100,0
20240329,150600,9164980,2100,2100,2100,2100,5
20240329,150500,9154480,2100,2100,2100,2100,0
20240329,150400,9154480,2100,2100,2100,2100,0
20240329,150300,9154480,2100,2100,2100,2100,0
20240329,150200,9154480,2100,2100,2100,2100,13
20240329,150100,9127180,2100,2100,2100,2100,0
20240329,150000,9127180,2100,2100,2100,2100,5
20240329,145900,9116680,2100,2100,2100,2100,68
20240329,145800,8973880,2105,2105,2105,2105,0
20240329,145700,8973880,2105,2105,2105,2105,0
20240329,145600,8973880,2105,2105,2105,2105,0
20240329,145500,8973880,2105,2100,2110,2100,11
20240329,145400,8950745,2100,2100,2100,2100,0
20240329,145300,8950745,2100,2100,2100,2100,0
20240329,145200,8950745,2100,2100,2100,2100,32
20240329,145100,8883545,2100,2100,2100,2100,5
20240329,145000,8873045,2100,2100,2100,2100,0
20240329,144900,8873045,2100,2100,2100,2100,41
20240329,144800,8786945,2100,2100,2100,2100,0
20240329,144700,8786945,2100,2100,2100,2100,5
20240329,144600,8776445,2100,2100,2100,2100,36
20240329,144500,8700845,2100,2100,2100,2100,0
20240329,144400,8700845,2100,2100,2100,2100,0
20240329,144300,8700845,2100,2100,2100,2100,37
20240329,144200,8623145,2100,2100,2100,2100,0
20240329,144100,8623145,2100,2100,2100,2100,0
20240329,144000,8623145,2100,2100,2100,2100,13
20240329,143900,8595845,2100,2100,2100,2100,32
20240329,143800,8528645,2100,2100,2100,2100,0
20240329,143700,8528645,2100,2100,2100,2100,5
20240329,143600,8518145,2100,2100,2100,2100,37
20240329,143500,8440445,2100,2100,2100,2100,0
20240329,143400,8440445,2100,2100,2100,2100,0
20240329,143300,8440445,2100,2100,2100,2100,32
20240329,143200,8373245,2100,2100,2100,2100,5
20240329,143100,8362745,2100,2100,2100,2100,0
20240329,143000,8362745,2100,2100,2100,2100,41
20240329,142900,8276645,2100,2100,2100,2100,0
20240329,142800,8276645,2100,2100,2100,2100,5
20240329,142700,8266145,2100,2100,2100,2100,36
20240329,142600,8190545,2100,2100,2100,2100,5
20240329,142500,8180045,2105,2105,2105,2105,0
20240329,142400,8180045,2105,2105,2105,2105,0
20240329,142300,8180045,2105,2105,2105,2105,32
20240329,142200,8112685,2105,2105,2105,2105,0
20240329,142100,8112685,2105,2105,2105,2105,9
20240329,142000,8093740,2105,2105,2105,2105,32
20240329,141900,8026380,2105,2105,2105,2105,0
20240329,141800,8026380,2105,2105,2105,2105,29
20240329,141700,7965335,2105,2105,2105,2105,37
20240329,141600,7887450,2105,2105,2105,2105,0
20240329,141500,7887450,2105,2105,2105,2105,4
20240329,141400,7879030,2105,2105,2105,2105,32
20240329,141300,7811670,2105,2105,2105,2105,5
20240329,141200,7801145,2105,2105,2105,2105,0
20240329,141100,7801145,2105,2105,2105,2105,37
20240329,141000,7723260,2105,2105,2105,2105,0
20240329,140900,7723260,2105,2105,2105,2105,5
20240329,140800,7712735,2105,2105,2105,2105,4
20240329,140700,7704315,2105,2105,2105,2105,32
20240329,140600,7636955,2105,2105,2105,2105,6
20240329,140500,7624325,2105,2105,2105,2105,4
20240329,140400,7615905,2105,2105,2105,2105,32
20240329,140300,7548545,2105,2105,2105,2105,0
20240329,140200,7548545,2105,2105,2105,2105,9
20240329,140100,7529600,2105,2105,2105,2105,32
20240329,140000,7462240,2105,2105,2105,2105,0
20240329,135900,7462240,2105,2105,2105,2105,5
20240329,135800,7451715,2105,2105,2105,2105,37
20240329,135700,7373830,2105,2105,2105,2105,0
20240329,135600,7373830,2105,2105,2105,2105,4
20240329,135500,7365410,2105,2105,2105,2105,32
20240329,135400,7298050,2105,2105,2105,2105,5
20240329,135300,7287525,2105,2105,2105,2105,0
20240329,135200,7287525,2105,2105,2105,2105,4
20240329,135100,7279105,2105,2105,2105,2105,32
20240329,135000,7211745,2105,2105,2105,2105,5
20240329,134900,7201220,2105,2105,2105,2105,4
20240329,134800,7192800,2105,2105,2105,2105,32
20240329,134700,7125440,2105,2105,2105,2105,5
20240329,134600,7114915,2105,2105,2105,2105,5
20240329,134500,7104390,2105,2105,2105,2105,32
20240329,134400,7037030,2105,2105,2105,2105,0
20240329,134300,7037030,2105,2105,2105,2105,9
20240329,134200,7018085,2105,2105,2105,2105,32
20240329,134100,6950725,2105,2105,2105,2105,0
20240329,134000,6950725,2105,2105,2105,2105,4
20240329,133900,6942305,2105,2105,2105,2105,37
20240329,133800,6864420,2105,2105,2105,2105,0
20240329,133700,6864420,2105,2105,2105,2105,5
20240329,133600,6853895,2105,2105,2105,2105,0
20240329,133500,6853895,2105,2105,2105,2105,37
20240329,133400,6776010,2105,2105,2105,2105,4
20240329,133300,6767590,2105,2105,2105,2105,0
20240329,133200,6767590,2105,2105,2105,2105,37
20240329,133100,6689705,2105,2105,2105,2105,0
20240329,133000,6689705,2105,2105,2105,2105,4
20240329,132900,6681285,2105,2105,2105,2105,32
20240329,132800,6613925,2105,2105,2105,2105,5
20240329,132700,6603400,2105,2105,2105,2105,4
20240329,132600,6594980,2105,2105,2105,2105,32
20240329,132500,6527620,2105,2105,2105,2105,0
20240329,132400,6527620,2105,2105,2105,2105,10
20240329,132300,6506570,2105,2105,2105,2105,32
20240329,132200,6439210,2105,2105,2105,2105,0
20240329,132100,6439210,2105,2105,2105,2105,4
20240329,132000,6430790,2105,2105,2105,2105,5
20240329,131900,6420265,2105,2105,2105,2105,32
20240329,131800,6352905,2105,2105,2105,2105,4
20240329,131700,6344485,2105,2105,2105,2105,0
20240329,131600,6344485,2105,2105,2105,2105,37
20240329,131500,6266600,2105,2105,2105,2105,4
20240329,131400,6258180,2105,2105,2105,2105,0
20240329,131300,6258180,2105,2105,2105,2105,37
20240329,131200,6180295,2105,2105,2105,2105,5
20240329,131100,6169770,2105,2105,2105,2105,0
20240329,131000,6169770,2105,2105,2105,2105,32
20240329,130900,6102410,2105,2105,2105,2105,5
20240329,130800,6091885,2105,2105,2105,2105,4
20240329,130700,6083465,2105,2100,2105,2100,36
20240329,130600,6007845,2100,2100,2100,2100,0
20240329,130500,6007845,2100,2100,2100,2100,9
20240329,130400,5988945,2100,2100,2100,2100,0
20240329,130300,5988945,2100,2100,2100,2100,32
20240329,130200,5921745,2100,2100,2100,2100,0
20240329,130100,5921745,2100,2100,2100,2100,5
20240329,130000,5911245,2100,2100,2100,2100,32
20240329,125900,5844045,2100,2100,2100,2100,9
20240329,125800,5825145,2100,2100,2100,2100,5
20240329,125700,5814645,2100,2100,2100,2100,32
20240329,125600,5747445,2100,2100,2100,2100,4
20240329,125500,5739045,2100,2100,2100,2100,0
20240329,125400,5739045,2100,2100,2100,2100,37
20240329,125300,5661345,2100,2100,2100,2100,0
20240329,125200,5661345,2100,2100,2100,2100,0
20240329,125100,5661345,2100,2100,2100,2100,32
20240329,125000,5594145,2100,2100,2100,2100,14
20240329,124900,5564745,2100,2100,2100,2100,0
20240329,124800,5564745,2100,2100,2100,2100,0
20240329,124700,5564745,2100,2100,2100,2100,32
20240329,124600,5497545,2100,2100,2100,2100,10
20240329,124500,5476545,2100,2100,2100,2100,0
20240329,124400,5476545,2100,2100,2100,2100,32
20240329,124300,5409345,2100,2100,2100,2100,0
20240329,124200,5409345,2100,2100,2100,2100,6
20240329,124100,5396745,2100,2100,2100,2100,32
20240329,124000,5329545,2100,2100,2100,2100,9
20240329,123900,5310645,2100,2100,2100,2100,5
20240329,123800,5300145,2100,2100,2100,2100,32
20240329,123700,5232945,2100,2100,2100,2100,4
20240329,123600,5224545,2100,2100,2100,2100,0
20240329,123500,5224545,2100,2100,2100,2100,37
20240329,123400,5146845,2100,2100,2100,2100,0
20240329,123300,5146845,2100,2100,2100,2100,0
20240329,123200,5146845,2100,2100,2100,2100,0
20240329,123100,5146845,2100,2100,2100,2100,64
20240329,123000,5012445,2100,2100,2100,2100,0
20240329,122900,5012445,2100,2100,2100,2100,0
20240329,122800,5012445,2100,2100,2100,2100,32
20240329,122700,4945245,2100,2100,2100,2100,9
20240329,122600,4926345,2100,2100,2100,2100,0
20240329,122500,4926345,2100,2100,2100,2100,32
20240329,122400,4859145,2100,2100,2100,2100,9
20240329,122300,4840245,2105,2105,2105,2105,0
20240329,122200,4840245,2105,2105,2105,2105,9
20240329,122100,4821300,2105,2105,2105,2105,5
20240329,122000,4810775,2105,2105,2105,2105,5
20240329,121900,4800250,2105,2105,2105,2105,32
20240329,121800,4732890,2105,2105,2105,2105,4
20240329,121700,4724470,2105,2105,2105,2105,0
20240329,121600,4724470,2105,2105,2105,2105,5
20240329,121500,4713945,2105,2105,2105,2105,36
20240329,121400,4638165,2105,2105,2105,2105,0
20240329,121300,4638165,2105,2105,2105,2105,0
20240329,121200,4638165,2105,2105,2105,2105,41
20240329,121100,4551860,2105,2105,2105,2105,0
20240329,121000,4551860,2105,2105,2105,2105,0
20240329,120900,4551860,2105,2105,2105,2105,168
20240329,120800,4198220,2105,2105,2105,2105,5
20240329,120700,4187695,2105,2105,2105,2105,0
20240329,120600,4187695,2105,2105,2105,2105,32
20240329,120500,4120335,2105,2105,2105,2105,9
20240329,120400,4101390,2105,2105,2105,2105,0
20240329,120300,4101390,2105,2105,2105,2105,32
20240329,120200,4034030,2105,2105,2105,2105,4
20240329,120100,4025610,2105,2105,2105,2105,5
20240329,120000,4015085,2105,2105,2105,2105,0
20240329,115900,4015085,2105,2105,2105,2105,36
20240329,115800,3939305,2105,2105,2105,2105,0
20240329,115700,3939305,2105,2105,2105,2105,5
20240329,115600,3928780,2105,2105,2105,2105,37
20240329,115500,3850895,2105,2105,2105,2105,0
20240329,115400,3850895,2105,2105,2105,2105,0
20240329,115300,3850895,2105,2105,2105,2105,41
20240329,115200,3764590,2105,2105,2105,2105,0
20240329,115100,3764590,2105,2105,2105,2105,0
20240329,115000,3764590,2105,2105,2105,2105,36
20240329,114900,3688810,2105,2105,2105,2105,5
20240329,114800,3678285,2105,2105,2105,2105,0
20240329,114700,3678285,2105,2105,2105,2105,36
20240329,114600,3602505,2105,2105,2105,2105,5
20240329,114500,3591980,2105,2105,2105,2105,0
20240329,114400,3591980,2105,2105,2105,2105,0
20240329,114300,3591980,2105,2105,2105,2105,37
20240329,114200,3514095,2105,2105,2105,2105,5
20240329,114100,3503570,2105,2105,2105,2105,0
20240329,114000,3503570,2105,2105,2105,2105,36
20240329,113900,3427790,2105,2105,2105,2105,0
20240329,113800,3427790,2105,2105,2105,2105,5
20240329,113700,3417265,2105,2105,2105,2105,36
20240329,113600,3341485,2105,2105,2105,2105,0
20240329,113500,3341485,2105,2105,2105,2105,0
20240329,113400,3341485,2105,2105,2105,2105,41
20240329,113300,3255180,2105,2105,2105,2105,0
20240329,113200,3255180,2105,2105,2105,2105,0
20240329,113100,3255180,2105,2100,2105,2100,46
20240329,113000,3158560,2100,2100,2100,2100,0
20240329,112900,3158560,2100,2100,2100,2100,0
20240329,112800,3158560,2100,2100,2100,2100,0
20240329,112700,3158560,2100,2100,2100,2100,37
20240329,112600,3080860,2100,2100,2100,2100,0
20240329,112500,3080860,2100,2100,2100,2100,9
20240329,112400,3061960,2100,2100,2100,2100,32
20240329,112300,2994760,2100,2100,2100,2100,5
20240329,112200,2984260,2100,2100,2100,2100,0
20240329,112100,2984260,2100,2100,2100,2100,36
20240329,112000,2908660,2100,2100,2100,2100,0
20240329,111900,2908660,2100,2100,2100,2100,5
20240329,111800,2898160,2100,2100,2100,2100,32
20240329,111700,2830960,2100,2100,2100,2100,0
20240329,111600,2830960,2100,2100,2100,2100,0
20240329,111500,2830960,2100,2100,2100,2100,45
20240329,111400,2736460,2100,2100,2100,2100,0
20240329,111300,2736460,2100,2100,2100,2100,0
20240329,111200,2736460,2100,2100,2100,2100,10
20240329,111100,2715460,2100,2100,2100,2100,32
20240329,111000,2648260,2100,2100,2100,2100,0
20240329,110900,2648260,2100,2100,2100,2100,0
20240329,110800,2648260,2100,2100,2100,2100,37
20240329,110700,2570560,2100,2100,2100,2100,0
20240329,110600,2570560,2100,2100,2100,2100,9
20240329,110500,2551660,2100,2100,2100,2100,32
20240329,110400,2484460,2100,2100,2100,2100,6
20240329,110300,2471860,2100,2100,2100,2100,0
20240329,110200,2471860,2100,2100,2100,2100,36
20240329,110100,2396260,2100,2100,2100,2100,0
20240329,110000,2396260,2100,2100,2100,2100,5
20240329,105900,2385760,2100,2100,2100,2100,50
20240329,105800,2280760,2100,2100,2100,2100,0
20240329,105700,2280760,2100,2100,2100,2100,0
20240329,105600,2280760,2100,2100,2100,2100,13
20240329,105500,2253460,2100,2100,2100,2100,32
20240329,105400,2186260,2100,2100,2100,2100,0
20240329,105300,2186260,2100,2100,2100,2100,10
20240329,105200,2165260,2100,2100,2100,2100,32
20240329,105100,2098060,2100,2100,2100,2100,0
20240329,105000,2098060,2100,2100,2100,2100,0
20240329,104900,2098060,2100,2100,2100,2100,37
20240329,104800,2020360,2100,2100,2100,2100,0
20240329,104700,2020360,2100,2100,2100,2100,9
20240329,104600,2001460,2100,2100,2100,2100,32
20240329,104500,1934260,2100,2100,2100,2100,5
20240329,104400,1923760,2100,2100,2100,2100,4
20240329,104300,1915360,2100,2100,2100,2100,32
20240329,104200,1848160,2100,2100,2100,2100,0
20240329,104100,1848160,2100,2100,2100,2100,5
20240329,104000,1837660,2100,2100,2100,2100,0
20240329,103900,1837660,2100,2100,2100,2100,32
20240329,103800,1770460,2100,2100,2100,2100,5
20240329,103700,1759960,2100,2100,2100,2100,9
20240329,103600,1741060,2100,2100,2100,2100,32
20240329,103500,1673860,2100,2100,2100,2100,0
20240329,103400,1673860,2100,2100,2100,2100,10
20240329,103300,1652860,2100,2100,2100,2100,32
20240329,103200,1585660,2100,2100,2100,2100,0
20240329,103100,1585660,2100,2100,2100,2100,0
20240329,103000,1585660,2100,2100,2100,2100,37
20240329,102900,1507960,2100,2100,2100,2100,0
20240329,102800,1507960,2100,2100,2100,2100,8
20240329,102700,1491160,2100,2100,2100,2100,32
20240329,102600,1423960,2100,2100,2100,2100,5
20240329,102500,1413460,2100,2100,2100,2100,9
20240329,102400,1394560,2100,2100,2100,2100,0
20240329,102300,1394560,2100,2100,2100,2100,32
20240329,102200,1327360,2100,2100,2100,2100,9
20240329,102100,1308460,2100,2100,2100,2100,0
20240329,102000,1308460,2100,2105,2105,2100,32
20240329,101900,1241210,2100,2100,2100,2100,6
20240329,101800,1228610,2100,2100,2100,2100,4
20240329,101700,1220210,2100,2100,2100,2100,32
20240329,101600,1153010,2100,2100,2100,2100,0
20240329,101500,1153010,2100,2100,2100,2100,9
20240329,101400,1134110,2100,2100,2100,2100,32
20240329,101300,1066910,2100,2100,2100,2100,0
20240329,101200,1066910,2100,2100,2100,2100,0
20240329,101100,1066910,2100,2100,2100,2100,37
20240329,101000,989210,2100,2100,2100,2100,0
20240329,100900,989210,2100,2100,2100,2100,0
20240329,100800,989210,2100,2100,2100,2100,32
20240329,100700,922010,2100,2100,2100,2100,6
20240329,100600,909410,2100,2100,2100,2100,8
20240329,100500,892610,2100,2100,2100,2100,0
20240329,100400,892610,2100,2100,2100,2100,64
20240329,100300,758210,2100,2100,2100,2100,12
20240329,100200,733010,2100,2100,2100,2100,0
20240329,100100,733010,2100,2100,2100,2100,37
20240329,100000,655310,2105,2105,2105,2105,1
20240329,095900,653205,2110,2110,2110,2110,1
20240329,095800,651095,2100,2100,2100,2100,37
20240329,095700,573395,2100,2100,2100,2100,0
20240329,095600,573395,2100,2100,2100,2100,4
20240329,095500,564995,2115,2115,2115,2115,5
20240329,095400,554420,2100,2100,2100,2100,0
20240329,095300,554420,2100,2100,2100,2100,4
20240329,095200,546020,2100,2100,2100,2100,37
20240329,095100,468320,2100,2100,2100,2100,0
20240329,095000,468320,2100,2100,2100,2100,0
20240329,094900,468320,2100,2100,2100,2100,0
20240329,094800,468320,2100,2100,2100,2100,37
20240329,094700,390620,2100,2100,2100,2100,0
20240329,094600,390620,2100,2100,2100,2100,0
20240329,094500,390620,2100,2100,2100,2100,37
20240329,094400,312920,2100,2100,2100,2100,8
20240329,094300,296120,2100,2100,2100,2100,0
20240329,094200,296120,2100,2100,2100,2100,32
20240329,094100,228920,2100,2100,2100,2100,14
20240329,094000,199520,2100,2100,2100,2100,0
20240329,093900,199520,2100,2100,2100,2100,0
20240329,093800,199520,2100,2100,2100,2100,0
20240329,093700,199520,2100,2100,2100,2100,9
20240329,093600,180620,2100,2100,2100,2100,0
20240329,093500,180620,2100,2100,2100,2100,0
20240329,093400,180620,2100,2100,2100,2100,5
20240329,093300,170120,2100,2100,2100,2100,5
20240329,093200,159620,2100,2100,2100,2100,0
20240329,093100,159620,2100,2100,2100,2100,4
20240329,093000,151220,2100,2100,2100,2100,0
20240329,092900,151220,2100,2100,2100,2100,5
20240329,092800,140720,2100,2100,2100,2100,0
20240329,092700,140720,2100,2100,2100,2100,5
20240329,092600,130220,2105,2105,2105,2105,0
20240329,092500,130220,2105,2105,2105,2105,4
20240329,092400,121800,2100,2100,2100,2100,0
20240329,092300,121800,2100,2100,2100,2100,0
20240329,092200,121800,2100,2100,2100,2100,14
20240329,092100,92400,2100,2100,2100,2100,0
20240329,092000,92400,2100,2100,2100,2100,0
20240329,091900,92400,2100,2100,2100,2100,4
20240329,091800,84000,2100,2100,2100,2100,6
20240329,091700,71400,2100,2100,2100,2100,0
20240329,091600,71400,2100,2100,2100,2100,0
20240329,091500,71400,2100,2100,2100,2100,4
20240329,091400,63000,2100,2100,2100,2100,5
20240329,091300,52500,2100,2100,2100,2100,0
20240329,091200,52500,2100,2100,2100,2100,4
20240329,091100,44100,2100,2100,2100,2100,5
20240329,091000,33600,2100,2100,2100,2100,0
20240329,090900,33600,2100,2100,2100,2100,0
20240329,090800,33600,2100,2100,2100,2100,0
20240329,090700,33600,2100,2100,2100,2100,6
20240329,090600,21000,2100,2100,2100,2100,0
20240329,090500,21000,2100,2100,2100,2100,0
20240329,090400,21000,2100,2100,2100,2100,0
20240329,090300,21000,2100,2100,2100,2100,10
20240329,090200,0,2105,2105,2105,2105,0
20240329,090100,0,2105,2105,2105,2105,0
20240329,090000,0,2105,2105,2105,2105,0