stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,200400,79130701500,20250,20250,20250,20250,60722
20240307,200300,79130701500,20250,20250,20250,20250,0
20240307,200200,79130701500,20250,20250,20250,20250,0
20240307,200100,79130701500,20250,20250,20250,20250,0
20240307,200000,79130701500,20250,20250,20250,20250,0
20240307,195900,79130701500,20250,20250,20250,20250,0
20240307,195800,79130701500,20250,20250,20250,20250,0
20240307,195700,79130701500,20250,20250,20250,20250,0
20240307,195600,79130701500,20250,20250,20250,20250,0
20240307,195500,79130701500,20250,20250,20250,20250,0
20240307,195400,79130701500,20250,20250,20250,20250,0
20240307,195300,79130701500,20250,20250,20250,20250,0
20240307,195200,79130701500,20250,20250,20250,20250,0
20240307,195100,79130701500,20250,20250,20250,20250,0
20240307,195000,79130701500,20250,20250,20250,20250,0
20240307,194900,79130701500,20250,20250,20250,20250,0
20240307,194800,79130701500,20250,20250,20250,20250,0
20240307,194700,79130701500,20250,20250,20250,20250,0
20240307,194600,79130701500,20250,20250,20250,20250,0
20240307,194500,79130701500,20250,20250,20250,20250,0
20240307,194400,79130701500,20250,20250,20250,20250,0
20240307,194300,79130701500,20250,20250,20250,20250,0
20240307,194200,79130701500,20250,20250,20250,20250,0
20240307,194100,79130701500,20250,20250,20250,20250,0
20240307,194000,79130701500,20250,20250,20250,20250,0
20240307,193900,79130701500,20250,20250,20250,20250,0
20240307,193800,79130701500,20250,20250,20250,20250,0
20240307,193700,79130701500,20250,20250,20250,20250,0
20240307,193600,79130701500,20250,20250,20250,20250,0
20240307,193500,79130701500,20250,20250,20250,20250,0
20240307,193400,79130701500,20250,20250,20250,20250,60722
20240307,193300,79130701500,20250,20250,20250,20250,0
20240307,193200,79130701500,20250,20250,20250,20250,0
20240307,193100,79130701500,20250,20250,20250,20250,0
20240307,193000,79130701500,20250,20250,20250,20250,0
20240307,192900,79130701500,20250,20250,20250,20250,0
20240307,192800,79130701500,20250,20250,20250,20250,0
20240307,192700,79130701500,20250,20250,20250,20250,0
20240307,192600,79130701500,20250,20250,20250,20250,0
20240307,192500,79130701500,20250,20250,20250,20250,0
20240307,192400,79130701500,20250,20250,20250,20250,0
20240307,192300,79130701500,20250,20250,20250,20250,0
20240307,192200,79130701500,20250,20250,20250,20250,0
20240307,192100,79130701500,20250,20250,20250,20250,0
20240307,192000,79130701500,20250,20250,20250,20250,0
20240307,191900,79130701500,20250,20250,20250,20250,0
20240307,191800,79130701500,20250,20250,20250,20250,0
20240307,191700,79130701500,20250,20250,20250,20250,0
20240307,191600,79130701500,20250,20250,20250,20250,0
20240307,191500,79130701500,20250,20250,20250,20250,0
20240307,191400,79130701500,20250,20250,20250,20250,0
20240307,191300,79130701500,20250,20250,20250,20250,0
20240307,191200,79130701500,20250,20250,20250,20250,0
20240307,191100,79130701500,20250,20250,20250,20250,0
20240307,191000,79130701500,20250,20250,20250,20250,0
20240307,190900,79130701500,20250,20250,20250,20250,0
20240307,190800,79130701500,20250,20250,20250,20250,0
20240307,190700,79130701500,20250,20250,20250,20250,0
20240307,190600,79130701500,20250,20250,20250,20250,0
20240307,190500,79130701500,20250,20250,20250,20250,0
20240307,190400,79130701500,20250,20250,20250,20250,60722
20240307,190300,79130701500,20250,20250,20250,20250,0
20240307,190200,79130701500,20250,20250,20250,20250,0
20240307,190100,79130701500,20250,20250,20250,20250,0
20240307,190000,79130701500,20250,20250,20250,20250,0
20240307,185900,79130701500,20250,20250,20250,20250,0
20240307,185800,79130701500,20250,20250,20250,20250,0
20240307,185700,79130701500,20250,20250,20250,20250,0
20240307,185600,79130701500,20250,20250,20250,20250,0
20240307,185500,79130701500,20250,20250,20250,20250,0
20240307,185400,79130701500,20250,20250,20250,20250,0
20240307,185300,79130701500,20250,20250,20250,20250,0
20240307,185200,79130701500,20250,20250,20250,20250,0
20240307,185100,79130701500,20250,20250,20250,20250,0
20240307,185000,79130701500,20250,20250,20250,20250,0
20240307,184900,79130701500,20250,20250,20250,20250,0
20240307,184800,79130701500,20250,20250,20250,20250,0
20240307,184700,79130701500,20250,20250,20250,20250,0
20240307,184600,79130701500,20250,20250,20250,20250,0
20240307,184500,79130701500,20250,20250,20250,20250,0
20240307,184400,79130701500,20250,20250,20250,20250,0
20240307,184300,79130701500,20250,20250,20250,20250,0
20240307,184200,79130701500,20250,20250,20250,20250,0
20240307,184100,79130701500,20250,20250,20250,20250,0
20240307,184000,79130701500,20250,20250,20250,20250,0
20240307,183900,79130701500,20250,20250,20250,20250,0
20240307,183800,79130701500,20250,20250,20250,20250,0
20240307,183700,79130701500,20250,20250,20250,20250,0
20240307,183600,79130701500,20250,20250,20250,20250,0
20240307,183500,79130701500,20250,20250,20250,20250,0
20240307,183400,79130701500,20250,20250,20250,20250,60722
20240307,183300,79130701500,20250,20250,20250,20250,0
20240307,183200,79130701500,20250,20250,20250,20250,0
20240307,183100,79130701500,20250,20250,20250,20250,0
20240307,183000,79130701500,20250,20250,20250,20250,0
20240307,182900,79130701500,20250,20250,20250,20250,0
20240307,182800,79130701500,20250,20250,20250,20250,0
20240307,182700,79130701500,20250,20250,20250,20250,0
20240307,182600,79130701500,20250,20250,20250,20250,0
20240307,182500,79130701500,20250,20250,20250,20250,0
20240307,182400,79130701500,20250,20250,20250,20250,0
20240307,182300,79130701500,20250,20250,20250,20250,0
20240307,182200,79130701500,20250,20250,20250,20250,0
20240307,182100,79130701500,20250,20250,20250,20250,0
20240307,182000,79130701500,20250,20250,20250,20250,0
20240307,181900,79130701500,20250,20250,20250,20250,0
20240307,181800,79130701500,20250,20250,20250,20250,0
20240307,181700,79130701500,20250,20250,20250,20250,0
20240307,181600,79130701500,20250,20250,20250,20250,0
20240307,181500,79130701500,20250,20250,20250,20250,0
20240307,181400,79130701500,20250,20250,20250,20250,0
20240307,181300,79130701500,20250,20250,20250,20250,0
20240307,181200,79130701500,20250,20250,20250,20250,0
20240307,181100,79130701500,20250,20250,20250,20250,0
20240307,181000,79130701500,20250,20250,20250,20250,0
20240307,180900,79130701500,20250,20250,20250,20250,0
20240307,180800,79130701500,20250,20250,20250,20250,0
20240307,180700,79130701500,20250,20250,20250,20250,0
20240307,180600,79130701500,20250,20250,20250,20250,0
20240307,180500,79130701500,20250,20250,20250,20250,0
20240307,180400,79130701500,20250,20250,20250,20250,60722
20240307,180300,79130701500,20250,20250,20250,20250,0
20240307,180200,79130701500,20250,20250,20250,20250,0
20240307,180100,79130701500,20250,20250,20250,20250,0
20240307,180000,79130701500,20250,20250,20250,20250,0
20240307,175900,79130701500,20250,20250,20250,20250,0
20240307,175800,79130701500,20250,20250,20250,20250,0
20240307,175700,79130701500,20250,20250,20250,20250,0
20240307,175600,79130701500,20250,20250,20250,20250,0
20240307,175500,79130701500,20250,20250,20250,20250,0
20240307,175400,79130701500,20250,20250,20250,20250,0
20240307,175300,79130701500,20250,20250,20250,20250,0
20240307,175200,79130701500,20250,20250,20250,20250,0
20240307,175100,79130701500,20250,20250,20250,20250,0
20240307,175000,79130701500,20250,20250,20250,20250,0
20240307,174900,79130701500,20250,20250,20250,20250,0
20240307,174800,79130701500,20250,20250,20250,20250,0
20240307,174700,79130701500,20250,20250,20250,20250,0
20240307,174600,79130701500,20250,20250,20250,20250,0
20240307,174500,79130701500,20250,20250,20250,20250,0
20240307,174400,79130701500,20250,20250,20250,20250,0
20240307,174300,79130701500,20250,20250,20250,20250,0
20240307,174200,79130701500,20250,20250,20250,20250,0
20240307,174100,79130701500,20250,20250,20250,20250,0
20240307,174000,79130701500,20250,20250,20250,20250,0
20240307,173900,79130701500,20250,20250,20250,20250,0
20240307,173800,79130701500,20250,20250,20250,20250,0
20240307,173700,79130701500,20250,20250,20250,20250,0
20240307,173600,79130701500,20250,20250,20250,20250,0
20240307,173500,79130701500,20250,20250,20250,20250,0
20240307,173400,79130701500,20250,20250,20250,20250,60722
20240307,173300,79130701500,20250,20250,20250,20250,0
20240307,173200,79130701500,20250,20250,20250,20250,0
20240307,173100,79130701500,20250,20250,20250,20250,0
20240307,173000,79130701500,20250,20250,20250,20250,0
20240307,172900,79130701500,20250,20250,20250,20250,0
20240307,172800,79130701500,20250,20250,20250,20250,0
20240307,172700,79130701500,20250,20250,20250,20250,0
20240307,172600,79130701500,20250,20250,20250,20250,0
20240307,172500,79130701500,20250,20250,20250,20250,0
20240307,172400,79130701500,20250,20250,20250,20250,0
20240307,172300,79130701500,20250,20250,20250,20250,0
20240307,172200,79130701500,20250,20250,20250,20250,0
20240307,172100,79130701500,20250,20250,20250,20250,0
20240307,172000,79130701500,20250,20250,20250,20250,0
20240307,171900,79130701500,20250,20250,20250,20250,0
20240307,171800,79130701500,20250,20250,20250,20250,0
20240307,171700,79130701500,20250,20250,20250,20250,0
20240307,171600,79130701500,20250,20250,20250,20250,0
20240307,171500,79130701500,20250,20250,20250,20250,0
20240307,171400,79130701500,20250,20250,20250,20250,0
20240307,171300,79130701500,20250,20250,20250,20250,0
20240307,171200,79130701500,20250,20250,20250,20250,0
20240307,171100,79130701500,20250,20250,20250,20250,0
20240307,171000,79130701500,20250,20250,20250,20250,0
20240307,170900,79130701500,20250,20250,20250,20250,0
20240307,170800,79130701500,20250,20250,20250,20250,0
20240307,170700,79130701500,20250,20250,20250,20250,0
20240307,170600,79130701500,20250,20250,20250,20250,0
20240307,170500,79130701500,20250,20250,20250,20250,0
20240307,170400,79130701500,20250,20250,20250,20250,60722
20240307,170300,79130701500,20250,20250,20250,20250,0
20240307,170200,79130701500,20250,20250,20250,20250,0
20240307,170100,79130701500,20250,20250,20250,20250,0
20240307,170000,79130701500,20250,20250,20250,20250,0
20240307,165900,79130701500,20250,20250,20250,20250,0
20240307,165800,79130701500,20250,20250,20250,20250,0
20240307,165700,79130701500,20250,20250,20250,20250,0
20240307,165600,79130701500,20250,20250,20250,20250,0
20240307,165500,79130701500,20250,20250,20250,20250,0
20240307,165400,79130701500,20250,20250,20250,20250,0
20240307,165300,79130701500,20250,20250,20250,20250,0
20240307,165200,79130701500,20250,20250,20250,20250,0
20240307,165100,79130701500,20250,20250,20250,20250,0
20240307,165000,79130701500,20250,20250,20250,20250,0
20240307,164900,79130701500,20250,20250,20250,20250,0
20240307,164800,79130701500,20250,20250,20250,20250,0
20240307,164700,79130701500,20250,20250,20250,20250,0
20240307,164600,79130701500,20250,20250,20250,20250,0
20240307,164500,79130701500,20250,20250,20250,20250,0
20240307,164400,79130701500,20250,20250,20250,20250,0
20240307,164300,79130701500,20250,20250,20250,20250,0
20240307,164200,79130701500,20250,20250,20250,20250,0
20240307,164100,79130701500,20250,20250,20250,20250,0
20240307,164000,79130701500,20250,20250,20250,20250,0
20240307,163900,79130701500,20250,20250,20250,20250,0
20240307,163800,79130701500,20250,20250,20250,20250,0
20240307,163700,79130701500,20250,20250,20250,20250,0
20240307,163600,79130701500,20250,20250,20250,20250,0
20240307,163500,79130701500,20250,20250,20250,20250,0
20240307,163400,79130701500,20250,20250,20250,20250,60722
20240307,163300,79130701500,20250,20250,20250,20250,0
20240307,163200,79130701500,20250,20250,20250,20250,0
20240307,163100,79130701500,20250,20250,20250,20250,0
20240307,163000,79130701500,20250,20250,20250,20250,0
20240307,162900,79130701500,20250,20250,20250,20250,0
20240307,162800,79130701500,20250,20250,20250,20250,0
20240307,162700,79130701500,20250,20250,20250,20250,0
20240307,162600,79130701500,20250,20250,20250,20250,0
20240307,162500,79130701500,20250,20250,20250,20250,0
20240307,162400,79130701500,20250,20250,20250,20250,0
20240307,162300,79130701500,20250,20250,20250,20250,0
20240307,162200,79130701500,20250,20250,20250,20250,0
20240307,162100,79130701500,20250,20250,20250,20250,0
20240307,162000,79130701500,20250,20250,20250,20250,0
20240307,161900,79130701500,20250,20250,20250,20250,0
20240307,161800,79130701500,20250,20250,20250,20250,0
20240307,161700,79130701500,20250,20250,20250,20250,0
20240307,161600,79130701500,20250,20250,20250,20250,0
20240307,161500,79130701500,20250,20250,20250,20250,0
20240307,161400,79130701500,20250,20250,20250,20250,0
20240307,161300,79130701500,20250,20250,20250,20250,0
20240307,161200,79130701500,20250,20250,20250,20250,0
20240307,161100,79130701500,20250,20250,20250,20250,0
20240307,161000,79130701500,20250,20250,20250,20250,0
20240307,160900,79130701500,20250,20250,20250,20250,0
20240307,160800,79130701500,20250,20250,20250,20250,0
20240307,160700,79130701500,20250,20250,20250,20250,0
20240307,160600,79130701500,20250,20250,20250,20250,0
20240307,160500,79130701500,20250,20250,20250,20250,0
20240307,160400,79130701500,20250,20250,20250,20250,60722
20240307,160300,79130701500,20250,20250,20250,20250,0
20240307,160200,79130701500,20250,20250,20250,20250,0
20240307,160100,79130701500,20250,20250,20250,20250,0
20240307,160000,79130701500,20250,20250,20250,20250,0
20240307,155900,79130701500,20250,20250,20250,20250,0
20240307,155800,79130701500,20250,20250,20250,20250,0
20240307,155700,79130701500,20250,20250,20250,20250,0
20240307,155600,79130701500,20250,20250,20250,20250,0
20240307,155500,79130701500,20250,20250,20250,20250,0
20240307,155400,79130701500,20250,20250,20250,20250,0
20240307,155300,79130701500,20250,20250,20250,20250,0
20240307,155200,79130701500,20250,20250,20250,20250,0
20240307,155100,79130701500,20250,20250,20250,20250,0
20240307,155000,79130701500,20250,20250,20250,20250,0
20240307,154900,79130701500,20250,20250,20250,20250,0
20240307,154800,79130701500,20250,20250,20250,20250,0
20240307,154700,79130701500,20250,20250,20250,20250,0
20240307,154600,79130701500,20250,20250,20250,20250,0
20240307,154500,79130701500,20250,20250,20250,20250,0
20240307,154400,79130701500,20250,20250,20250,20250,0
20240307,154300,79130701500,20250,20250,20250,20250,0
20240307,154200,79130701500,20250,20250,20250,20250,0
20240307,154100,79130701500,20250,20250,20250,20250,0
20240307,154000,79130701500,20250,20250,20250,20250,0
20240307,153900,79130701500,20250,20250,20250,20250,0
20240307,153800,79130701500,20250,20250,20250,20250,0
20240307,153700,79130701500,20250,20250,20250,20250,0
20240307,153600,79130701500,20250,20250,20250,20250,0
20240307,153500,79130701500,20250,20250,20250,20250,0
20240307,153400,79130701500,20250,20250,20250,20250,60722
20240307,153300,79130701500,20250,20250,20250,20250,0
20240307,153200,79130701500,20250,20250,20250,20250,0
20240307,153100,79130701500,20250,20250,20250,20250,0
20240307,153000,79130701500,20250,20250,20250,20250,60722
20240307,152900,77901081000,20250,20250,20250,20250,0
20240307,152800,77901081000,20250,20250,20250,20250,0
20240307,152700,77901081000,20250,20250,20250,20250,0
20240307,152600,77901081000,20250,20250,20250,20250,0
20240307,152500,77901081000,20250,20250,20250,20250,0
20240307,152400,77901081000,20250,20250,20250,20250,0
20240307,152300,77901081000,20250,20250,20250,20250,0
20240307,152200,77901081000,20250,20250,20250,20250,0
20240307,152100,77901081000,20250,20250,20250,20250,0
20240307,152000,77901081000,20250,20250,20250,20250,0
20240307,151900,77901081000,20250,20250,20300,20200,8309
20240307,151800,77732688000,20300,20250,20300,20200,15395
20240307,151700,77421130500,20300,20250,20300,20250,1956
20240307,151600,77381507350,20300,20250,20300,20250,9390
20240307,151500,77191218700,20250,20250,20300,20250,4152
20240307,151400,77107108450,20300,20250,20350,20250,3436
20240307,151300,77037383700,20300,20300,20300,20200,14118
20240307,151200,76751466350,20300,20250,20350,20250,6926
20240307,151100,76610808900,20250,20250,20300,20200,5880
20240307,151000,76491738300,20300,20300,20350,20250,1710
20240307,150900,76457029900,20300,20250,20350,20250,3924
20240307,150800,76377391500,20300,20350,20350,20300,5433
20240307,150700,76267063050,20300,20300,20350,20300,3306
20240307,150600,76199922550,20300,20350,20400,20300,5845
20240307,150500,76080982800,20400,20400,20450,20350,7435
20240307,150400,75929472450,20400,20300,20450,20300,19120
20240307,150300,75539672800,20350,20150,20400,20150,22279
20240307,150200,75087801350,20150,20200,20200,20150,2655
20240307,150100,75034223750,20200,20250,20250,20150,4356
20240307,150000,74946232800,20200,20200,20250,20200,1440
20240307,145900,74917110800,20200,20250,20250,20200,11728
20240307,145800,74680137100,20250,20300,20350,20200,14162
20240307,145700,74392854600,20300,20300,20350,20300,4399
20240307,145600,74303376600,20300,20350,20350,20300,4646
20240307,145500,74208950400,20350,20250,20350,20200,21243
20240307,145400,73777875250,20250,20200,20250,20150,10041
20240307,145300,73574789350,20200,20100,20250,20100,12764
20240307,145200,73317137350,20100,20100,20150,20050,4461
20240307,145100,73227446000,20050,20050,20100,20000,940
20240307,145000,73208599050,20000,20050,20050,20000,7602
20240307,144900,73056306800,20000,20000,20050,20000,6253
20240307,144800,72931215750,20000,20050,20050,20000,11022
20240307,144700,72710761950,20000,20050,20050,20000,1286
20240307,144600,72685037550,20000,20000,20050,20000,4656
20240307,144500,72591907350,20000,20050,20050,20000,1700
20240307,144400,72557862500,20050,20000,20050,20000,2176
20240307,144300,72514325650,20050,20050,20050,20000,5133
20240307,144200,72411650900,20000,20000,20050,20000,1085
20240307,144100,72389932300,20000,20000,20050,20000,1252
20240307,144000,72364862100,20050,20050,20050,20000,6398
20240307,143900,72236876050,20000,20050,20050,20000,3958
20240307,143800,72157679150,20000,20000,20050,20000,3719
20240307,143700,72083295100,20050,20000,20050,20000,1543
20240307,143600,72052429200,20000,20000,20050,20000,8781
20240307,143500,71876740000,20000,20000,20050,20000,4320
20240307,143400,71790337950,20050,20000,20050,20000,2981
20240307,143300,71730712800,20000,20000,20050,19990,4475
20240307,143200,71641218790,20000,20000,20050,20000,4326
20240307,143100,71554692990,20000,20000,20050,20000,4188
20240307,143000,71470924990,20000,20000,20050,20000,2249
20240307,142900,71425918090,20000,19990,20050,19990,8816
20240307,142800,71249605000,19990,20000,20050,19990,11359
20240307,142700,71022406730,20050,20000,20050,20000,3683
20240307,142600,70948718630,20000,20050,20050,19990,9134
20240307,142500,70765801730,19980,20000,20000,19970,22576
20240307,142400,70314674290,20000,20050,20100,19970,164998
20240307,142300,67012828000,20100,20100,20100,20050,8273
20240307,142200,66846703800,20050,20100,20100,20050,2299
20240307,142100,66800570800,20050,20100,20100,20050,7065
20240307,142000,66658639150,20100,20050,20100,20050,4650
20240307,141900,66565327950,20050,20100,20100,20050,5939
20240307,141800,66446221500,20100,20050,20100,20050,2120
20240307,141700,66403702850,20100,20100,20150,20050,5337
20240307,141600,66296429400,20100,20100,20150,20100,8191
20240307,141500,66131788850,20100,20100,20150,20100,2148
20240307,141400,66088610550,20100,20100,20150,20100,6184
20240307,141300,65964240950,20100,20150,20150,20100,3511
20240307,141200,65893651250,20150,20100,20150,20100,11710
20240307,141100,65658270500,20150,20150,20150,20100,3539
20240307,141000,65587013350,20150,20200,20200,20150,1574
20240307,140900,65555294650,20200,20150,20200,20100,2767
20240307,140800,65499560500,20150,20200,20200,20150,5847
20240307,140700,65381739300,20150,20150,20150,20100,3096
20240307,140600,65319439600,20150,20150,20150,20100,4103
20240307,140500,65236784900,20200,20150,20200,20150,3216
20240307,140400,65171976650,20150,20100,20200,20100,1714
20240307,140300,65137426950,20100,20100,20200,20100,5026
20240307,140200,65036151950,20100,20100,20150,20100,2666
20240307,140100,64982504650,20150,20150,20150,20100,1035
20240307,140000,64961685200,20100,20100,20150,20100,2624
20240307,135900,64908928950,20150,20150,20150,20100,1517
20240307,135800,64878424300,20150,20150,20200,20100,2000
20240307,135700,64838132050,20150,20150,20150,20100,2465
20240307,135600,64788482150,20150,20100,20150,20100,6492
20240307,135500,64657939400,20100,20150,20150,20100,1589
20240307,135400,64625976150,20150,20150,20200,20100,9484
20240307,135300,64435299150,20150,20150,20200,20100,14684
20240307,135200,64139444800,20150,20250,20250,20150,3416
20240307,135100,64070469600,20250,20200,20250,20200,1881
20240307,135000,64032446550,20200,20200,20250,20200,2622
20240307,134900,63979475600,20250,20200,20250,20200,2638
20240307,134800,63926147000,20250,20150,20250,20150,4176
20240307,134700,63841886650,20200,20200,20200,20150,5373
20240307,134600,63733514000,20150,20200,20200,20150,2562
20240307,134500,63681826450,20200,20200,20200,20150,13046
20240307,134400,63418894850,20200,20250,20250,20200,2445
20240307,134300,63369479200,20200,20200,20250,20200,2541
20240307,134200,63318149300,20200,20200,20250,20200,3744
20240307,134100,63242514750,20200,20200,20250,20200,6220
20240307,134000,63116870600,20250,20200,20250,20200,791
20240307,133900,63100878550,20250,20150,20250,20150,9842
20240307,133800,62902356900,20150,20250,20300,20150,35174
20240307,133700,62190844950,20300,20250,20300,20250,2893
20240307,133600,62132164550,20250,20300,20300,20250,1804
20240307,133500,62095577800,20300,20250,20300,20250,2007
20240307,133400,62054926600,20300,20250,20300,20250,738
20240307,133300,62039963950,20300,20250,20300,20250,1214
20240307,133200,62015359100,20250,20300,20300,20250,922
20240307,133100,61996676000,20300,20300,20300,20250,925
20240307,133000,61977929500,20250,20250,20300,20250,1086
20240307,132900,61955921850,20250,20300,20300,20250,1858
20240307,132800,61918236700,20300,20250,20300,20250,2009
20240307,132700,61877503650,20250,20350,20350,20250,1253
20240307,132600,61852112850,20300,20300,20350,20250,1550
20240307,132500,61820663550,20250,20300,20350,20250,6602
20240307,132400,61686678650,20300,20350,20350,20300,3211
20240307,132300,61621477600,20300,20300,20350,20300,1274
20240307,132200,61595611200,20350,20300,20350,20300,2278
20240307,132100,61549335900,20300,20300,20350,20300,914
20240307,132000,61530780550,20300,20300,20350,20300,1736
20240307,131900,61495526600,20300,20400,20400,20300,5080
20240307,131800,61392165600,20400,20350,20400,20350,793
20240307,131700,61376026700,20350,20400,20400,20350,4951
20240307,131600,61275238050,20400,20400,20450,20350,11586
20240307,131500,61038966150,20400,20450,20450,20400,855
20240307,131400,61021522400,20450,20450,20450,20400,5084
20240307,131300,60917594050,20500,20500,20500,20450,4652
20240307,131200,60822287500,20450,20450,20500,20450,1525
20240307,131100,60791093600,20450,20500,20500,20450,1997
20240307,131000,60750190150,20450,20450,20500,20450,2074
20240307,130900,60707761900,20400,20500,20500,20400,12264
20240307,130800,60456651350,20500,20500,20550,20500,4811
20240307,130700,60357900500,20500,20550,20550,20500,1353
20240307,130600,60330155750,20500,20550,20550,20500,3096
20240307,130500,60266590250,20550,20550,20550,20500,8280
20240307,130400,60096468450,20550,20550,20600,20500,6357
20240307,130300,59965834150,20550,20450,20550,20450,6057
20240307,130200,59841621750,20500,20450,20500,20450,5879
20240307,130100,59721327650,20450,20450,20450,20400,1470
20240307,130000,59691282450,20450,20400,20450,20400,803
20240307,125900,59674869350,20450,20400,20450,20400,955
20240307,125800,59655358900,20450,20400,20450,20400,6028
20240307,125700,59532380700,20400,20400,20400,20350,741
20240307,125600,59517275550,20400,20400,20400,20350,989
20240307,125500,59497115300,20350,20300,20400,20300,6784
20240307,125400,59358994650,20350,20300,20350,20250,3919
20240307,125300,59279330550,20250,20300,20300,20250,3614
20240307,125200,59205979050,20250,20250,20300,20250,1554
20240307,125100,59174449550,20300,20250,20300,20200,4695
20240307,125000,59079375450,20250,20200,20250,20200,250
20240307,124900,59074315650,20200,20250,20250,20200,1157
20240307,124800,59050928750,20200,20200,20250,20200,810
20240307,124700,59034551700,20200,20200,20250,20200,609
20240307,124600,59022249500,20250,20200,20250,20200,307
20240307,124500,59016046750,20200,20200,20250,20200,666
20240307,124400,59002591700,20250,20250,20250,20200,971
20240307,124300,58982940650,20200,20200,20250,20200,994
20240307,124200,58962843850,20200,20250,20250,20200,367
20240307,124100,58955419000,20250,20250,20250,20200,2184
20240307,124000,58911217150,20200,20250,20250,20200,1633
20240307,123900,58878176000,20250,20200,20250,20200,8139
20240307,123800,58713751950,20200,20250,20250,20200,2059
20240307,123700,58672082800,20250,20250,20300,20250,6206
20240307,123600,58546389550,20250,20250,20300,20250,899
20240307,123500,58528177850,20250,20300,20300,20250,786
20240307,123400,58512248300,20300,20250,20300,20250,1711
20240307,123300,58477598350,20250,20250,20300,20250,1716
20240307,123200,58442821800,20250,20300,20300,20250,736
20240307,123100,58427907700,20250,20300,20300,20250,3741
20240307,123000,58352032100,20300,20250,20300,20250,2759
20240307,122900,58296028200,20300,20250,20300,20250,926
20240307,122800,58277265200,20300,20300,20300,20250,499
20240307,122700,58267139900,20250,20300,20300,20250,1568
20240307,122600,58235344050,20250,20250,20300,20250,1338
20240307,122500,58208224850,20250,20300,20300,20250,324
20240307,122400,58201660650,20300,20250,20300,20250,8098
20240307,122300,58037290000,20300,20300,20300,20250,3527
20240307,122200,57965849150,20250,20250,20300,20250,917
20240307,122100,57947272100,20250,20300,20300,20250,2177
20240307,122000,57903122100,20250,20300,20300,20250,1936
20240307,121900,57863836050,20250,20200,20250,20150,5518
20240307,121800,57752287550,20200,20200,20200,20150,1335
20240307,121700,57725332550,20200,20100,20200,20100,2813
20240307,121600,57668642700,20150,20100,20150,20100,1412
20240307,121500,57640258050,20100,20100,20150,20100,4868
20240307,121400,57542253200,20100,20150,20150,20100,1345
20240307,121300,57515216250,20100,20100,20150,20050,5359
20240307,121200,57407602650,20100,20100,20150,20100,14338
20240307,121100,57119396450,20150,20150,20150,20100,5607
20240307,121000,57006645700,20150,20100,20150,20100,6586
20240307,120900,56874104300,20150,20150,20150,20100,1106
20240307,120800,56851821000,20150,20150,20150,20100,4254
20240307,120700,56766188550,20150,20100,20150,20100,1388
20240307,120600,56738269250,20150,20100,20150,20100,1281
20240307,120500,56712507900,20100,20150,20150,20100,2654
20240307,120400,56659068950,20100,20150,20150,20100,2147
20240307,120300,56615837050,20150,20150,20150,20100,6385
20240307,120200,56487474550,20100,20150,20150,20100,2099
20240307,120100,56445241500,20150,20100,20150,20100,10329
20240307,120000,56237611600,20100,20100,20150,20100,2991
20240307,115900,56177490600,20100,20100,20150,20100,5317
20240307,115800,56070579900,20100,20150,20200,20100,10856
20240307,115700,55851933850,20150,20100,20150,20050,25529
20240307,115600,55339630000,20100,20150,20150,20100,35098
20240307,115500,54634090650,20150,20200,20200,20100,58809
20240307,115400,53448942200,20250,20250,20250,20200,2406
20240307,115300,53400286800,20200,20250,20250,20200,523
20240307,115200,53389706750,20250,20250,20250,20200,2426
20240307,115100,53340617050,20200,20250,20250,20200,2011
20240307,115000,53299910750,20250,20200,20250,20200,6267
20240307,114900,53173090850,20200,20200,20250,20200,3466
20240307,114800,53103075200,20200,20250,20250,20200,4484
20240307,114700,53012494250,20200,20250,20250,20200,8611
20240307,114600,52838548300,20200,20200,20250,20200,5227
20240307,114500,52732844100,20200,20200,20250,20200,5324
20240307,114400,52625286900,20250,20250,20250,20200,1410
20240307,114300,52596750800,20250,20200,20250,20200,5881
20240307,114200,52477798250,20200,20200,20250,20200,2904
20240307,114100,52419128650,20250,20250,20250,20200,1314
20240307,114000,52392558700,20250,20250,20250,20200,2114
20240307,113900,52349844750,20250,20250,20250,20200,1050
20240307,113800,52328613750,20250,20250,20250,20200,11362
20240307,113700,52098988000,20200,20250,20250,20200,1310
20240307,113600,52072509350,20250,20200,20250,20200,1852
20240307,113500,52035070900,20200,20250,20250,20200,3655
20240307,113400,51961215050,20250,20250,20250,20200,8485
20240307,113300,51789695400,20250,20300,20300,20200,9081
20240307,113200,51605850550,20250,20250,20300,20250,10037
20240307,113100,51402340550,20300,20250,20300,20250,8382
20240307,113000,51232601450,20250,20300,20300,20250,12219
20240307,112900,50985155900,20300,20300,20350,20250,6161
20240307,112800,50860102300,20300,20350,20350,20300,4967
20240307,112700,50759267500,20350,20300,20350,20300,3643
20240307,112600,50685290850,20300,20300,20350,20300,2386
20240307,112500,50636759750,20300,20300,20350,20300,4292
20240307,112400,50549622650,20350,20300,20350,20300,3670
20240307,112300,50475091700,20300,20350,20350,20300,7895
20240307,112200,50314793950,20350,20350,20400,20300,6286
20240307,112100,50187015250,20350,20350,20400,20300,11045
20240307,112000,49962325400,20350,20300,20350,20300,6284
20240307,111900,49834495200,20350,20300,20350,20300,2957
20240307,111800,49774432250,20300,20300,20350,20300,7914
20240307,111700,49613749600,20300,20400,20450,20300,39903
20240307,111600,48800569550,20450,20450,20450,20400,3870
20240307,111500,48721556350,20400,20400,20450,20400,1111
20240307,111400,48698870300,20450,20450,20450,20400,1373
20240307,111300,48670833350,20400,20400,20450,20400,2751
20240307,111200,48614612950,20400,20400,20450,20400,3461
20240307,111100,48543874950,20450,20450,20450,20400,9965
20240307,111000,48340137350,20400,20450,20450,20400,2523
20240307,110900,48288596750,20450,20450,20450,20400,3227
20240307,110800,48222710650,20450,20450,20450,20400,2411
20240307,110700,48173450050,20450,20450,20450,20400,2308
20240307,110600,48126329900,20450,20400,20450,20400,2060
20240307,110500,48084295300,20450,20450,20450,20400,14336
20240307,110400,47791157400,20500,20450,20500,20450,2203
20240307,110300,47746053550,20450,20500,20500,20450,2383
20240307,110200,47697307600,20500,20550,20550,20500,11303
20240307,110100,47465571000,20500,20550,20550,20500,2324
20240307,110000,47417855950,20500,20500,20550,20500,3521
20240307,105900,47345594000,20500,20550,20550,20500,996
20240307,105800,47325157500,20550,20500,20550,20500,2733
20240307,105700,47269052150,20500,20500,20550,20450,13389
20240307,105600,46994516050,20450,20450,20500,20450,4413
20240307,105500,46904204800,20450,20450,20500,20450,2802
20240307,105400,46846886600,20450,20500,20500,20450,10135
20240307,105300,46639616600,20450,20550,20550,20450,6835
20240307,105200,46499454400,20550,20550,20600,20500,8084
20240307,105100,46333352000,20500,20550,20550,20500,7657
20240307,105000,46176037750,20550,20450,20600,20450,18699
20240307,104900,45792288450,20450,20500,20500,20400,15237
20240307,104800,45480646050,20500,20500,20500,20450,9675
20240307,104700,45282552750,20500,20450,20500,20400,9993
20240307,104600,45078077250,20450,20450,20500,20400,17287
20240307,104500,44724556900,20450,20400,20450,20400,10716
20240307,104400,44505722050,20400,20400,20400,20350,11824
20240307,104300,44264674650,20400,20350,20400,20350,6669
20240307,104200,44128899350,20400,20350,20400,20300,14437
20240307,104100,43835156100,20300,20200,20350,20200,22903
20240307,104000,43370885600,20250,20350,20400,20150,46294
20240307,103900,42434256150,20350,20300,20450,20250,32922
20240307,103800,41763768500,20250,20500,20500,20150,181591
20240307,103700,38075790100,20500,20550,20600,20500,28254
20240307,103600,37496198450,20550,20600,20650,20500,42613
20240307,103500,36620697300,20600,20650,20700,20600,33526
20240307,103400,35929221150,20650,20700,20750,20650,17530
20240307,103300,35566484250,20700,20800,20800,20700,18286
20240307,103200,35187264100,20750,20800,20800,20750,5386
20240307,103100,35075337900,20750,20850,20850,20750,8508
20240307,103000,34898286900,20850,20900,20950,20800,16818
20240307,102900,34547336550,20900,20800,20900,20800,14510
20240307,102800,34244623900,20800,20850,20850,20800,9230
20240307,102700,34052638450,20800,20850,20850,20800,3324
20240307,102600,33983489450,20800,20900,20900,20800,6813
20240307,102500,33841417450,20850,20900,20900,20850,3633
20240307,102400,33765625000,20900,20900,20950,20850,5292
20240307,102300,33655137350,20900,20850,20900,20800,7480
20240307,102200,33499194950,20850,20800,20850,20800,2355
20240307,102100,33450153100,20850,20750,20850,20750,12086
20240307,102000,33198975400,20800,20800,20850,20750,11799
20240307,101900,32953621500,20850,20850,20850,20800,5748
20240307,101800,32834006800,20850,20850,20900,20800,11033
20240307,101700,32604291400,20900,20900,20900,20800,48881
20240307,101600,31584367150,20950,21000,21000,20900,21160
20240307,101500,31141109100,21000,21000,21000,20950,2539
20240307,101400,31087851550,21000,21050,21050,20950,8494
20240307,101300,30909487000,21050,21000,21050,21000,4586
20240307,101200,30812985950,21000,21000,21050,20950,3520
20240307,101100,30739059300,20950,20950,21000,20950,1335
20240307,101000,30711067150,20950,21000,21000,20950,9734
20240307,100900,30506961150,21000,21050,21050,20950,10372
20240307,100800,30289139750,21050,21000,21050,21000,2906
20240307,100700,30228088350,21000,21000,21050,21000,1408
20240307,100600,30198479800,21000,20950,21000,20950,5871
20240307,100500,30075240800,21000,21050,21050,20950,10762
20240307,100400,29849287450,21000,21050,21050,21000,4796
20240307,100300,29748570650,21000,21050,21100,21000,14874
20240307,100200,29435510450,21100,21100,21150,21100,9555
20240307,100100,29233896100,21100,21200,21200,21100,13455
20240307,100000,28949666750,21200,21300,21300,21150,15374
20240307,095900,28623499550,21250,21250,21300,21250,2696
20240307,095800,28566130250,21250,21250,21300,21250,2990
20240307,095700,28502587650,21250,21250,21300,21200,2334
20240307,095600,28452975400,21250,21250,21300,21200,6997
20240307,095500,28304341000,21250,21250,21250,21200,3553
20240307,095400,28228863200,21250,21250,21300,21200,4521
20240307,095300,28132799650,21250,21250,21300,21250,3742
20240307,095200,28053267450,21300,21250,21300,21250,3130
20240307,095100,27986697500,21250,21300,21300,21250,3554
20240307,095000,27911122000,21250,21300,21300,21200,13642
20240307,094900,27621247550,21300,21300,21300,21250,2662
20240307,094800,27564621850,21300,21300,21350,21300,5175
20240307,094700,27454391100,21300,21300,21350,21250,5430
20240307,094600,27338755000,21300,21300,21350,21250,13642
20240307,094500,27048202250,21300,21300,21300,21250,8413
20240307,094400,26869091400,21300,21350,21350,21250,7068
20240307,094300,26718504400,21350,21350,21350,21300,7764
20240307,094200,26552903350,21300,21300,21350,21250,26518
20240307,094100,25988117000,21250,21350,21350,21250,12428
20240307,094000,25723415250,21300,21300,21350,21300,10991
20240307,093900,25489064150,21350,21400,21400,21300,15872
20240307,093800,25150503500,21350,21350,21400,21250,15320
20240307,093700,24824024400,21350,21350,21350,21250,34416
20240307,093600,24089958650,21350,21200,21350,21200,22041
20240307,093500,23621178100,21200,21200,21250,21150,22622
20240307,093400,23141845000,21200,21150,21200,21100,11543
20240307,093300,22897684100,21150,21050,21150,21050,8668
20240307,093200,22714742400,21050,21100,21100,21000,5584
20240307,093100,22597101200,21100,21050,21100,21000,12940
20240307,093000,22324810650,21000,20950,21050,20900,11944
20240307,092900,22074390550,20950,20900,20950,20900,10148
20240307,092800,21862042500,20900,21000,21000,20900,22782
20240307,092700,21385148000,21000,21050,21100,20950,13454
20240307,092600,21102594600,21100,21050,21100,21000,20045
20240307,092500,20680646450,21000,20950,21050,20900,17611
20240307,092400,20311186250,20950,20950,21000,20900,27098
20240307,092300,19744142600,20950,21000,21050,20950,20574
20240307,092200,19312091900,21050,21050,21100,21000,21610
20240307,092100,18857766650,21050,21100,21100,21050,14992
20240307,092000,18542029900,21100,21100,21150,21050,13891
20240307,091900,18248995200,21100,21250,21250,21050,38815
20240307,091800,17427787500,21200,21250,21300,21200,14377
20240307,091700,17122235000,21250,21250,21300,21200,24565
20240307,091600,16600185700,21200,21300,21300,21200,18876
20240307,091500,16199067900,21250,21200,21350,21150,49141
20240307,091400,15154722000,21200,21400,21400,21200,79465
20240307,091300,13463631250,21350,21400,21400,21300,30542
20240307,091200,12811624200,21400,21450,21450,21350,19859
20240307,091100,12386615650,21450,21450,21500,21400,15490
20240307,091000,12054354000,21450,21550,21550,21400,54058
20240307,090900,10894538250,21550,21600,21650,21500,29986
20240307,090800,10248076750,21650,21600,21650,21550,16991
20240307,090700,9881034600,21600,21650,21700,21550,29045
20240307,090600,9252491050,21600,21550,21650,21550,18488
20240307,090500,8853231600,21600,21500,21600,21500,22128
20240307,090400,8376634450,21550,21650,21650,21450,73807
20240307,090300,6786924650,21600,21650,21700,21600,21952
20240307,090200,6312003200,21650,21750,21750,21550,56382
20240307,090100,5091564000,21700,21800,21800,21650,69326
20240307,090000,3586087200,21750,21700,21800,21550,164484