stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,200300,29813528910,20050,20050,20050,20050,47914
20240311,200200,29813528910,20050,20050,20050,20050,0
20240311,200100,29813528910,20050,20050,20050,20050,0
20240311,200000,29813528910,20050,20050,20050,20050,0
20240311,195900,29813528910,20050,20050,20050,20050,0
20240311,195800,29813528910,20050,20050,20050,20050,0
20240311,195700,29813528910,20050,20050,20050,20050,0
20240311,195600,29813528910,20050,20050,20050,20050,0
20240311,195500,29813528910,20050,20050,20050,20050,0
20240311,195400,29813528910,20050,20050,20050,20050,0
20240311,195300,29813528910,20050,20050,20050,20050,0
20240311,195200,29813528910,20050,20050,20050,20050,0
20240311,195100,29813528910,20050,20050,20050,20050,0
20240311,195000,29813528910,20050,20050,20050,20050,0
20240311,194900,29813528910,20050,20050,20050,20050,0
20240311,194800,29813528910,20050,20050,20050,20050,0
20240311,194700,29813528910,20050,20050,20050,20050,0
20240311,194600,29813528910,20050,20050,20050,20050,0
20240311,194500,29813528910,20050,20050,20050,20050,0
20240311,194400,29813528910,20050,20050,20050,20050,0
20240311,194300,29813528910,20050,20050,20050,20050,0
20240311,194200,29813528910,20050,20050,20050,20050,0
20240311,194100,29813528910,20050,20050,20050,20050,0
20240311,194000,29813528910,20050,20050,20050,20050,0
20240311,193900,29813528910,20050,20050,20050,20050,0
20240311,193800,29813528910,20050,20050,20050,20050,0
20240311,193700,29813528910,20050,20050,20050,20050,0
20240311,193600,29813528910,20050,20050,20050,20050,0
20240311,193500,29813528910,20050,20050,20050,20050,0
20240311,193400,29813528910,20050,20050,20050,20050,0
20240311,193300,29813528910,20050,20050,20050,20050,47914
20240311,193200,29813528910,20050,20050,20050,20050,0
20240311,193100,29813528910,20050,20050,20050,20050,0
20240311,193000,29813528910,20050,20050,20050,20050,0
20240311,192900,29813528910,20050,20050,20050,20050,0
20240311,192800,29813528910,20050,20050,20050,20050,0
20240311,192700,29813528910,20050,20050,20050,20050,0
20240311,192600,29813528910,20050,20050,20050,20050,0
20240311,192500,29813528910,20050,20050,20050,20050,0
20240311,192400,29813528910,20050,20050,20050,20050,0
20240311,192300,29813528910,20050,20050,20050,20050,0
20240311,192200,29813528910,20050,20050,20050,20050,0
20240311,192100,29813528910,20050,20050,20050,20050,0
20240311,192000,29813528910,20050,20050,20050,20050,0
20240311,191900,29813528910,20050,20050,20050,20050,0
20240311,191800,29813528910,20050,20050,20050,20050,0
20240311,191700,29813528910,20050,20050,20050,20050,0
20240311,191600,29813528910,20050,20050,20050,20050,0
20240311,191500,29813528910,20050,20050,20050,20050,0
20240311,191400,29813528910,20050,20050,20050,20050,0
20240311,191300,29813528910,20050,20050,20050,20050,0
20240311,191200,29813528910,20050,20050,20050,20050,0
20240311,191100,29813528910,20050,20050,20050,20050,0
20240311,191000,29813528910,20050,20050,20050,20050,0
20240311,190900,29813528910,20050,20050,20050,20050,0
20240311,190800,29813528910,20050,20050,20050,20050,0
20240311,190700,29813528910,20050,20050,20050,20050,0
20240311,190600,29813528910,20050,20050,20050,20050,0
20240311,190500,29813528910,20050,20050,20050,20050,0
20240311,190400,29813528910,20050,20050,20050,20050,0
20240311,190300,29813528910,20050,20050,20050,20050,47914
20240311,190200,29813528910,20050,20050,20050,20050,0
20240311,190100,29813528910,20050,20050,20050,20050,0
20240311,190000,29813528910,20050,20050,20050,20050,0
20240311,185900,29813528910,20050,20050,20050,20050,0
20240311,185800,29813528910,20050,20050,20050,20050,0
20240311,185700,29813528910,20050,20050,20050,20050,0
20240311,185600,29813528910,20050,20050,20050,20050,0
20240311,185500,29813528910,20050,20050,20050,20050,0
20240311,185400,29813528910,20050,20050,20050,20050,0
20240311,185300,29813528910,20050,20050,20050,20050,0
20240311,185200,29813528910,20050,20050,20050,20050,0
20240311,185100,29813528910,20050,20050,20050,20050,0
20240311,185000,29813528910,20050,20050,20050,20050,0
20240311,184900,29813528910,20050,20050,20050,20050,0
20240311,184800,29813528910,20050,20050,20050,20050,0
20240311,184700,29813528910,20050,20050,20050,20050,0
20240311,184600,29813528910,20050,20050,20050,20050,0
20240311,184500,29813528910,20050,20050,20050,20050,0
20240311,184400,29813528910,20050,20050,20050,20050,0
20240311,184300,29813528910,20050,20050,20050,20050,0
20240311,184200,29813528910,20050,20050,20050,20050,0
20240311,184100,29813528910,20050,20050,20050,20050,0
20240311,184000,29813528910,20050,20050,20050,20050,0
20240311,183900,29813528910,20050,20050,20050,20050,0
20240311,183800,29813528910,20050,20050,20050,20050,0
20240311,183700,29813528910,20050,20050,20050,20050,0
20240311,183600,29813528910,20050,20050,20050,20050,0
20240311,183500,29813528910,20050,20050,20050,20050,0
20240311,183400,29813528910,20050,20050,20050,20050,0
20240311,183300,29813528910,20050,20050,20050,20050,47914
20240311,183200,29813528910,20050,20050,20050,20050,0
20240311,183100,29813528910,20050,20050,20050,20050,0
20240311,183000,29813528910,20050,20050,20050,20050,0
20240311,182900,29813528910,20050,20050,20050,20050,0
20240311,182800,29813528910,20050,20050,20050,20050,0
20240311,182700,29813528910,20050,20050,20050,20050,0
20240311,182600,29813528910,20050,20050,20050,20050,0
20240311,182500,29813528910,20050,20050,20050,20050,0
20240311,182400,29813528910,20050,20050,20050,20050,0
20240311,182300,29813528910,20050,20050,20050,20050,0
20240311,182200,29813528910,20050,20050,20050,20050,0
20240311,182100,29813528910,20050,20050,20050,20050,0
20240311,182000,29813528910,20050,20050,20050,20050,0
20240311,181900,29813528910,20050,20050,20050,20050,0
20240311,181800,29813528910,20050,20050,20050,20050,0
20240311,181700,29813528910,20050,20050,20050,20050,0
20240311,181600,29813528910,20050,20050,20050,20050,0
20240311,181500,29813528910,20050,20050,20050,20050,0
20240311,181400,29813528910,20050,20050,20050,20050,0
20240311,181300,29813528910,20050,20050,20050,20050,0
20240311,181200,29813528910,20050,20050,20050,20050,0
20240311,181100,29813528910,20050,20050,20050,20050,0
20240311,181000,29813528910,20050,20050,20050,20050,0
20240311,180900,29813528910,20050,20050,20050,20050,0
20240311,180800,29813528910,20050,20050,20050,20050,0
20240311,180700,29813528910,20050,20050,20050,20050,0
20240311,180600,29813528910,20050,20050,20050,20050,0
20240311,180500,29813528910,20050,20050,20050,20050,0
20240311,180400,29813528910,20050,20050,20050,20050,0
20240311,180300,29813528910,20050,20050,20050,20050,47914
20240311,180200,29813528910,20050,20050,20050,20050,0
20240311,180100,29813528910,20050,20050,20050,20050,0
20240311,180000,29813528910,20050,20050,20050,20050,0
20240311,175900,29813528910,20050,20050,20050,20050,0
20240311,175800,29813528910,20050,20050,20050,20050,0
20240311,175700,29813528910,20050,20050,20050,20050,0
20240311,175600,29813528910,20050,20050,20050,20050,0
20240311,175500,29813528910,20050,20050,20050,20050,0
20240311,175400,29813528910,20050,20050,20050,20050,0
20240311,175300,29813528910,20050,20050,20050,20050,0
20240311,175200,29813528910,20050,20050,20050,20050,0
20240311,175100,29813528910,20050,20050,20050,20050,0
20240311,175000,29813528910,20050,20050,20050,20050,0
20240311,174900,29813528910,20050,20050,20050,20050,0
20240311,174800,29813528910,20050,20050,20050,20050,0
20240311,174700,29813528910,20050,20050,20050,20050,0
20240311,174600,29813528910,20050,20050,20050,20050,0
20240311,174500,29813528910,20050,20050,20050,20050,0
20240311,174400,29813528910,20050,20050,20050,20050,0
20240311,174300,29813528910,20050,20050,20050,20050,0
20240311,174200,29813528910,20050,20050,20050,20050,0
20240311,174100,29813528910,20050,20050,20050,20050,0
20240311,174000,29813528910,20050,20050,20050,20050,0
20240311,173900,29813528910,20050,20050,20050,20050,0
20240311,173800,29813528910,20050,20050,20050,20050,0
20240311,173700,29813528910,20050,20050,20050,20050,0
20240311,173600,29813528910,20050,20050,20050,20050,0
20240311,173500,29813528910,20050,20050,20050,20050,0
20240311,173400,29813528910,20050,20050,20050,20050,0
20240311,173300,29813528910,20050,20050,20050,20050,47914
20240311,173200,29813528910,20050,20050,20050,20050,0
20240311,173100,29813528910,20050,20050,20050,20050,0
20240311,173000,29813528910,20050,20050,20050,20050,0
20240311,172900,29813528910,20050,20050,20050,20050,0
20240311,172800,29813528910,20050,20050,20050,20050,0
20240311,172700,29813528910,20050,20050,20050,20050,0
20240311,172600,29813528910,20050,20050,20050,20050,0
20240311,172500,29813528910,20050,20050,20050,20050,0
20240311,172400,29813528910,20050,20050,20050,20050,0
20240311,172300,29813528910,20050,20050,20050,20050,0
20240311,172200,29813528910,20050,20050,20050,20050,0
20240311,172100,29813528910,20050,20050,20050,20050,0
20240311,172000,29813528910,20050,20050,20050,20050,0
20240311,171900,29813528910,20050,20050,20050,20050,0
20240311,171800,29813528910,20050,20050,20050,20050,0
20240311,171700,29813528910,20050,20050,20050,20050,0
20240311,171600,29813528910,20050,20050,20050,20050,0
20240311,171500,29813528910,20050,20050,20050,20050,0
20240311,171400,29813528910,20050,20050,20050,20050,0
20240311,171300,29813528910,20050,20050,20050,20050,0
20240311,171200,29813528910,20050,20050,20050,20050,0
20240311,171100,29813528910,20050,20050,20050,20050,0
20240311,171000,29813528910,20050,20050,20050,20050,0
20240311,170900,29813528910,20050,20050,20050,20050,0
20240311,170800,29813528910,20050,20050,20050,20050,0
20240311,170700,29813528910,20050,20050,20050,20050,0
20240311,170600,29813528910,20050,20050,20050,20050,0
20240311,170500,29813528910,20050,20050,20050,20050,0
20240311,170400,29813528910,20050,20050,20050,20050,0
20240311,170300,29813528910,20050,20050,20050,20050,47914
20240311,170200,29813528910,20050,20050,20050,20050,0
20240311,170100,29813528910,20050,20050,20050,20050,0
20240311,170000,29813528910,20050,20050,20050,20050,0
20240311,165900,29813528910,20050,20050,20050,20050,0
20240311,165800,29813528910,20050,20050,20050,20050,0
20240311,165700,29813528910,20050,20050,20050,20050,0
20240311,165600,29813528910,20050,20050,20050,20050,0
20240311,165500,29813528910,20050,20050,20050,20050,0
20240311,165400,29813528910,20050,20050,20050,20050,0
20240311,165300,29813528910,20050,20050,20050,20050,0
20240311,165200,29813528910,20050,20050,20050,20050,0
20240311,165100,29813528910,20050,20050,20050,20050,0
20240311,165000,29813528910,20050,20050,20050,20050,0
20240311,164900,29813528910,20050,20050,20050,20050,0
20240311,164800,29813528910,20050,20050,20050,20050,0
20240311,164700,29813528910,20050,20050,20050,20050,0
20240311,164600,29813528910,20050,20050,20050,20050,0
20240311,164500,29813528910,20050,20050,20050,20050,0
20240311,164400,29813528910,20050,20050,20050,20050,0
20240311,164300,29813528910,20050,20050,20050,20050,0
20240311,164200,29813528910,20050,20050,20050,20050,0
20240311,164100,29813528910,20050,20050,20050,20050,0
20240311,164000,29813528910,20050,20050,20050,20050,0
20240311,163900,29813528910,20050,20050,20050,20050,0
20240311,163800,29813528910,20050,20050,20050,20050,0
20240311,163700,29813528910,20050,20050,20050,20050,0
20240311,163600,29813528910,20050,20050,20050,20050,0
20240311,163500,29813528910,20050,20050,20050,20050,0
20240311,163400,29813528910,20050,20050,20050,20050,0
20240311,163300,29813528910,20050,20050,20050,20050,47914
20240311,163200,29813528910,20050,20050,20050,20050,0
20240311,163100,29813528910,20050,20050,20050,20050,0
20240311,163000,29813528910,20050,20050,20050,20050,0
20240311,162900,29813528910,20050,20050,20050,20050,0
20240311,162800,29813528910,20050,20050,20050,20050,0
20240311,162700,29813528910,20050,20050,20050,20050,0
20240311,162600,29813528910,20050,20050,20050,20050,0
20240311,162500,29813528910,20050,20050,20050,20050,0
20240311,162400,29813528910,20050,20050,20050,20050,0
20240311,162300,29813528910,20050,20050,20050,20050,0
20240311,162200,29813528910,20050,20050,20050,20050,0
20240311,162100,29813528910,20050,20050,20050,20050,0
20240311,162000,29813528910,20050,20050,20050,20050,0
20240311,161900,29813528910,20050,20050,20050,20050,0
20240311,161800,29813528910,20050,20050,20050,20050,0
20240311,161700,29813528910,20050,20050,20050,20050,0
20240311,161600,29813528910,20050,20050,20050,20050,0
20240311,161500,29813528910,20050,20050,20050,20050,0
20240311,161400,29813528910,20050,20050,20050,20050,0
20240311,161300,29813528910,20050,20050,20050,20050,0
20240311,161200,29813528910,20050,20050,20050,20050,0
20240311,161100,29813528910,20050,20050,20050,20050,0
20240311,161000,29813528910,20050,20050,20050,20050,0
20240311,160900,29813528910,20050,20050,20050,20050,0
20240311,160800,29813528910,20050,20050,20050,20050,0
20240311,160700,29813528910,20050,20050,20050,20050,0
20240311,160600,29813528910,20050,20050,20050,20050,0
20240311,160500,29813528910,20050,20050,20050,20050,0
20240311,160400,29813528910,20050,20050,20050,20050,0
20240311,160300,29813528910,20050,20050,20050,20050,47914
20240311,160200,29813528910,20050,20050,20050,20050,0
20240311,160100,29813528910,20050,20050,20050,20050,0
20240311,160000,29813528910,20050,20050,20050,20050,0
20240311,155900,29813528910,20050,20050,20050,20050,0
20240311,155800,29813528910,20050,20050,20050,20050,0
20240311,155700,29813528910,20050,20050,20050,20050,0
20240311,155600,29813528910,20050,20050,20050,20050,0
20240311,155500,29813528910,20050,20050,20050,20050,0
20240311,155400,29813528910,20050,20050,20050,20050,0
20240311,155300,29813528910,20050,20050,20050,20050,0
20240311,155200,29813528910,20050,20050,20050,20050,0
20240311,155100,29813528910,20050,20050,20050,20050,0
20240311,155000,29813528910,20050,20050,20050,20050,0
20240311,154900,29813528910,20050,20050,20050,20050,0
20240311,154800,29813528910,20050,20050,20050,20050,0
20240311,154700,29813528910,20050,20050,20050,20050,0
20240311,154600,29813528910,20050,20050,20050,20050,0
20240311,154500,29813528910,20050,20050,20050,20050,0
20240311,154400,29813528910,20050,20050,20050,20050,0
20240311,154300,29813528910,20050,20050,20050,20050,0
20240311,154200,29813528910,20050,20050,20050,20050,0
20240311,154100,29813528910,20050,20050,20050,20050,0
20240311,154000,29813528910,20050,20050,20050,20050,0
20240311,153900,29813528910,20050,20050,20050,20050,0
20240311,153800,29813528910,20050,20050,20050,20050,0
20240311,153700,29813528910,20050,20050,20050,20050,0
20240311,153600,29813528910,20050,20050,20050,20050,0
20240311,153500,29813528910,20050,20050,20050,20050,0
20240311,153400,29813528910,20050,20050,20050,20050,0
20240311,153300,29813528910,20050,20050,20050,20050,47914
20240311,153200,29813528910,20050,20050,20050,20050,0
20240311,153100,29813528910,20050,20050,20050,20050,0
20240311,153000,29813528910,20050,20050,20050,20050,47914
20240311,152900,28852853210,20100,20100,20100,20100,0
20240311,152800,28852853210,20100,20100,20100,20100,0
20240311,152700,28852853210,20100,20100,20100,20100,0
20240311,152600,28852853210,20100,20100,20100,20100,0
20240311,152500,28852853210,20100,20100,20100,20100,0
20240311,152400,28852853210,20100,20100,20100,20100,0
20240311,152300,28852853210,20100,20100,20100,20100,0
20240311,152200,28852853210,20100,20100,20100,20100,0
20240311,152100,28852853210,20100,20100,20100,20100,0
20240311,152000,28852853210,20100,20100,20100,20100,0
20240311,151900,28852853210,20100,20100,20150,20050,3087
20240311,151800,28790795610,20100,20100,20100,20050,4062
20240311,151700,28709150460,20050,20100,20150,20050,5433
20240311,151600,28599966160,20150,20100,20150,20100,2463
20240311,151500,28550444060,20150,20100,20150,20100,9230
20240311,151400,28364882910,20100,20100,20150,20100,2217
20240311,151300,28320225310,20150,20100,20150,20100,1077
20240311,151200,28298543910,20150,20200,20200,20100,3803
20240311,151100,28221904410,20200,20200,20200,20150,2219
20240311,151000,28177185310,20200,20150,20200,20100,2360
20240311,150900,28129637560,20100,20150,20200,20100,3399
20240311,150800,28061142110,20150,20100,20200,20100,9303
20240311,150700,27873804010,20100,20100,20150,20100,855
20240311,150600,27856606310,20150,20100,20150,20050,2011
20240311,150500,27816184560,20100,20050,20150,20050,5411
20240311,150400,27707499160,20050,20050,20100,20050,1876
20240311,150300,27669883910,20050,20050,20150,20050,1454
20240311,150200,27640718060,20050,20050,20100,20050,8827
20240311,150100,27463542310,20050,20050,20100,20050,2541
20240311,150000,27412577760,20050,20050,20100,20050,718
20240311,145900,27398168960,20100,20050,20100,20050,969
20240311,145800,27378721310,20100,20050,20100,20050,1924
20240311,145700,27340129460,20050,20050,20100,20050,2161
20240311,145600,27296753410,20100,20150,20150,20050,8341
20240311,145500,27129088960,20150,20100,20150,20100,1956
20240311,145400,27089747560,20150,20100,20150,20100,983
20240311,145300,27069946610,20100,20100,20150,20100,3177
20240311,145200,27006027110,20100,20100,20150,20100,456
20240311,145100,26996851810,20100,20100,20150,20100,680
20240311,145000,26983177860,20100,20150,20200,20100,3051
20240311,144900,26921701410,20200,20100,20200,20100,8757
20240311,144800,26745294960,20100,20100,20150,20100,383
20240311,144700,26737595810,20050,20050,20100,20000,6121
20240311,144600,26614614310,20050,20050,20100,20000,4152
20240311,144500,26531374760,20050,20150,20150,20050,14640
20240311,144400,26237363510,20100,20100,20150,20100,414
20240311,144300,26229041160,20150,20100,20150,20100,317
20240311,144200,26222659060,20150,20100,20150,20050,3216
20240311,144100,26158114760,20100,20100,20150,20050,1650
20240311,144000,26124960110,20050,20100,20100,20050,2831
20240311,143900,26068077110,20050,20050,20100,20050,355
20240311,143800,26060958960,20100,20050,20100,20050,220
20240311,143700,26056545260,20100,20050,20100,20050,1129
20240311,143600,26033905060,20050,20100,20150,20050,7410
20240311,143500,25884966910,20100,20150,20150,20100,645
20240311,143400,25871997960,20150,20050,20150,20050,5225
20240311,143300,25766982010,20050,20100,20100,20050,2198
20240311,143200,25722879310,20050,20100,20100,20050,1050
20240311,143100,25701804510,20050,20100,20100,20050,394
20240311,143000,25693900810,20050,20050,20100,20050,529
20240311,142900,25683290310,20050,20050,20100,20050,536
20240311,142800,25672542360,20050,20050,20100,20000,309
20240311,142700,25666347360,20100,20050,20100,20000,6184
20240311,142600,25542605710,20100,20050,20100,20050,1988
20240311,142500,25502730660,20100,20050,20100,20050,1734
20240311,142400,25467963460,20050,20050,20100,20000,6124
20240311,142300,25345279460,20050,20050,20100,20050,1859
20240311,142200,25307977160,20100,20050,20100,20050,681
20240311,142100,25294322360,20100,20050,20100,20000,1192
20240311,142000,25270432710,20050,20050,20100,20000,3985
20240311,141900,25190605210,20000,20050,20100,20000,1630
20240311,141800,25157932610,20050,20100,20150,19990,72369
20240311,141700,23709518240,20100,20100,20150,20100,5978
20240311,141600,23589336790,20150,20100,20150,20100,1360
20240311,141500,23561997640,20100,20150,20150,20100,8461
20240311,141400,23391880490,20150,20150,20200,20150,1026
20240311,141300,23371205790,20200,20150,20200,20150,2192
20240311,141200,23327031140,20150,20150,20200,20150,1228
20240311,141100,23302279690,20150,20150,20200,20150,717
20240311,141000,23287825090,20200,20150,20200,20150,1099
20240311,140900,23265636840,20150,20200,20200,20150,4808
20240311,140800,23168753290,20200,20200,20200,20150,914
20240311,140700,23150320390,20150,20150,20200,20150,874
20240311,140600,23132701890,20150,20150,20200,20150,1100
20240311,140500,23110511140,20150,20200,20200,20150,566
20240311,140400,23099084490,20200,20200,20200,20150,600
20240311,140300,23086992590,20150,20150,20200,20150,748
20240311,140200,23071917390,20100,20150,20150,20100,2024
20240311,140100,23031148740,20100,20100,20150,20100,2000
20240311,140000,22990916490,20100,20100,20150,20100,432
20240311,135900,22982229140,20100,20100,20150,20100,1436
20240311,135800,22953358890,20150,20100,20150,20100,650
20240311,135700,22940278390,20100,20100,20150,20100,652
20240311,135600,22927156590,20100,20100,20150,20100,2165
20240311,135500,22883618640,20150,20100,20150,20100,668
20240311,135400,22870176290,20100,20150,20150,20100,1054
20240311,135300,22848951490,20100,20150,20150,20100,1602
20240311,135200,22816700290,20100,20150,20150,20100,842
20240311,135100,22799744840,20150,20150,20150,20100,487
20240311,135000,22789954290,20100,20100,20150,20100,1736
20240311,134900,22755055790,20100,20150,20150,20100,509
20240311,134800,22744820690,20100,20150,20200,20100,3081
20240311,134700,22682768790,20150,20150,20200,20150,1254
20240311,134600,22657494040,20150,20150,20200,20150,690
20240311,134500,22643584190,20150,20200,20200,20150,2184
20240311,134400,22599554340,20150,20150,20200,20150,793
20240311,134300,22583554040,20150,20150,20200,20150,269
20240311,134200,22578131240,20150,20150,20200,20150,1063
20240311,134100,22556679490,20150,20150,20200,20150,1047
20240311,134000,22535573990,20150,20150,20200,20150,1078
20240311,133900,22513851140,20150,20200,20200,20150,905
20240311,133800,22495610790,20150,20150,20200,20150,505
20240311,133700,22485423890,20150,20150,20200,20150,957
20240311,133600,22466109340,20150,20200,20200,20100,10361
20240311,133500,22257326790,20200,20200,20200,20150,3668
20240311,133400,22183300590,20200,20150,20200,20150,1179
20240311,133300,22159531840,20150,20150,20200,20150,668
20240311,133200,22146050190,20150,20200,20200,20150,484
20240311,133100,22136281740,20150,20150,20200,20150,2794
20240311,133000,22079880140,20150,20150,20200,20150,224
20240311,132900,22075364490,20150,20150,20200,20150,1017
20240311,132800,22054861140,20200,20150,20200,20150,2308
20240311,132700,22008325090,20200,20150,20200,20150,767
20240311,132600,21992854340,20150,20200,20200,20100,312
20240311,132500,21986568240,20200,20100,20200,20100,3940
20240311,132400,21907171890,20150,20150,20150,20100,904
20240311,132300,21888987990,20100,20100,20150,20100,618
20240311,132200,21876557740,20100,20100,20150,20100,483
20240311,132100,21866843890,20100,20100,20150,20100,1788
20240311,132000,21830847140,20100,20100,20150,20050,631
20240311,131900,21818168440,20100,20100,20100,20050,2455
20240311,131800,21768847340,20050,20100,20100,20050,964
20240311,131700,21749482340,20100,20050,20100,20050,1225
20240311,131600,21724901890,20050,20050,20100,20050,2203
20240311,131500,21680629040,20050,20000,20100,20000,2941
20240311,131400,21621681340,20000,20050,20050,20000,1640
20240311,131300,21588823640,20050,20000,20050,20000,1054
20240311,131200,21567725740,20000,20000,20050,20000,944
20240311,131100,21548819690,20000,20000,20050,20000,926
20240311,131000,21530289740,20050,20050,20050,20000,1283
20240311,130900,21504614740,20000,20050,20100,20000,25383
20240311,130800,20995829440,20050,20050,20100,20050,3281
20240311,130700,20930028240,20050,20100,20100,20050,2147
20240311,130600,20886886090,20050,20100,20100,20050,1415
20240311,130500,20858504940,20050,20050,20100,20050,588
20240311,130400,20846707990,20050,20050,20100,20050,2031
20240311,130300,20805964690,20100,20100,20100,20050,590
20240311,130200,20794122340,20050,20050,20100,20050,500
20240311,130100,20784095040,20050,20100,20100,20050,585
20240311,130000,20772350390,20100,20100,20150,20050,2247
20240311,125900,20727190590,20100,20100,20150,20100,500
20240311,125800,20717136990,20100,20100,20150,20100,537
20240311,125700,20706330840,20100,20100,20150,20050,760
20240311,125600,20691054390,20100,20100,20100,20050,2521
20240311,125500,20640396240,20100,20100,20150,20100,1391
20240311,125400,20612436590,20100,20050,20150,20050,1485
20240311,125300,20582588090,20050,20100,20150,20050,3276
20240311,125200,20516768690,20100,20100,20100,20050,2347
20240311,125100,20469626090,20100,20050,20100,20050,560
20240311,125000,20458383240,20100,20100,20100,20050,1898
20240311,124900,20420240490,20100,20050,20100,20050,2246
20240311,124800,20375107640,20050,20050,20100,20050,528
20240311,124700,20364515490,20050,20050,20100,20050,1350
20240311,124600,20337441340,20100,20050,20100,20050,492
20240311,124500,20327573090,20100,20100,20100,20050,735
20240311,124400,20312821290,20050,20100,20100,20050,1257
20240311,124300,20287595440,20050,20100,20100,20050,2159
20240311,124200,20244253740,20100,20100,20100,20050,519
20240311,124100,20233833840,20100,20100,20100,20050,1565
20240311,124000,20202438590,20050,20100,20100,20050,707
20240311,123900,20188242240,20050,20050,20100,20050,1349
20240311,123800,20161173490,20050,20100,20100,20050,547
20240311,123700,20150202740,20050,20050,20100,20050,794
20240311,123600,20134274790,20100,20100,20100,20050,629
20240311,123500,20121645390,20050,20100,20100,20050,1214
20240311,123400,20097277640,20100,20100,20100,20050,923
20240311,123300,20078764690,20100,20100,20150,20050,15802
20240311,123200,19761193040,20150,20100,20150,20100,607
20240311,123100,19748983340,20100,20100,20150,20100,4304
20240311,123000,19662462590,20100,20150,20150,20100,674
20240311,122900,19648903890,20150,20100,20150,20100,240
20240311,122800,19644076940,20150,20150,20150,20100,1739
20240311,122700,19609116790,20100,20100,20150,20100,300
20240311,122600,19603083640,20100,20150,20200,20100,3131
20240311,122500,19539999840,20150,20150,20200,20150,1037
20240311,122400,19519087190,20150,20150,20200,20150,1943
20240311,122300,19479934540,20150,20150,20200,20150,840
20240311,122200,19463007990,20150,20150,20200,20150,195
20240311,122100,19459077840,20200,20150,20200,20150,596
20240311,122000,19447052390,20150,20150,20200,20150,621
20240311,121900,19434538190,20150,20200,20200,20150,236
20240311,121800,19429782140,20200,20150,20200,20150,736
20240311,121700,19414949140,20200,20150,20200,20150,262
20240311,121600,19409668540,20150,20150,20200,20150,1396
20240311,121500,19381537590,20150,20200,20200,20150,433
20240311,121400,19372810140,20150,20150,20200,20150,244
20240311,121300,19367891890,20150,20200,20200,20150,1053
20240311,121200,19346671440,20200,20150,20200,20150,2453
20240311,121100,19297230490,20150,20200,20200,20150,622
20240311,121000,19284691140,20150,20150,20200,20150,444
20240311,120900,19275743890,20150,20150,20200,20150,850
20240311,120800,19258583590,20150,20150,20200,20150,421
20240311,120700,19250099540,20200,20200,20200,20150,482
20240311,120600,19240386340,20150,20150,20200,20150,192
20240311,120500,19236516990,20200,20200,20200,20150,837
20240311,120400,19219650440,20150,20150,20200,20150,950
20240311,120300,19200507390,20150,20200,20200,20150,5104
20240311,120200,19097660090,20150,20150,20200,20150,1958
20240311,120100,19058203890,20150,20200,20200,20150,377
20240311,120000,19050606090,20200,20150,20200,20150,420
20240311,115900,19042137940,20150,20250,20250,20150,1331
20240311,115800,19015291140,20250,20250,20250,20200,414
20240311,115700,19006927440,20250,20200,20250,20200,584
20240311,115600,18995127590,20200,20250,20250,20200,295
20240311,115500,18989166490,20250,20200,20250,20200,273
20240311,115400,18983649690,20250,20200,20250,20200,1184
20240311,115300,18959724540,20200,20200,20250,20200,819
20240311,115200,18943179190,20250,20250,20250,20200,677
20240311,115100,18929490540,20250,20250,20250,20200,308
20240311,115000,18923266540,20200,20200,20250,20200,2271
20240311,114900,18877377140,20200,20200,20250,20200,309
20240311,114800,18871133490,20200,20250,20250,20200,190
20240311,114700,18867294040,20250,20250,20250,20200,1442
20240311,114600,18838163340,20200,20200,20250,20200,528
20240311,114500,18827496640,20250,20250,20250,20200,341
20240311,114400,18820604940,20200,20200,20250,20200,2805
20240311,114300,18763926840,20200,20200,20250,20200,740
20240311,114200,18748976440,20200,20200,20250,20200,424
20240311,114100,18740409690,20200,20200,20250,20200,1099
20240311,114000,18718200440,20200,20200,20250,20200,517
20240311,113900,18707756290,20200,20200,20250,20200,470
20240311,113800,18698261640,20250,20200,20250,20150,1178
20240311,113700,18674431940,20200,20200,20250,20150,2666
20240311,113600,18620655840,20200,20200,20250,20150,926
20240311,113500,18601950640,20200,20200,20250,20150,5773
20240311,113400,18485262490,20200,20150,20200,20150,1753
20240311,113300,18449929490,20150,20200,20200,20150,768
20240311,113200,18434429390,20150,20150,20150,20150,1098
20240311,113100,18412304690,20150,20100,20200,20100,1101
20240311,113000,18390118190,20100,20150,20150,20100,551
20240311,112900,18379040490,20150,20100,20150,20100,2833
20240311,112800,18322094790,20100,20150,20150,20100,287
20240311,112700,18316316040,20100,20100,20150,20100,1463
20240311,112600,18286883440,20100,20150,20200,20100,4460
20240311,112500,18197022990,20150,20150,20200,20150,1928
20240311,112400,18158160490,20200,20150,20200,20150,179
20240311,112300,18154551790,20150,20150,20200,20150,836
20240311,112200,18137705540,20150,20150,20200,20150,837
20240311,112100,18120835890,20150,20150,20200,20150,605
20240311,112000,18108637890,20200,20200,20200,20150,1450
20240311,111900,18079392540,20200,20150,20250,20150,5395
20240311,111800,17970431190,20150,20150,20200,20150,615
20240311,111700,17958032040,20150,20150,20200,20150,4937
20240311,111600,17858327440,20200,20150,20200,20150,1085
20240311,111500,17836455540,20150,20150,20200,20150,2301
20240311,111400,17790082690,20150,20150,20200,20150,524
20240311,111300,17779523590,20150,20200,20200,20150,268
20240311,111200,17774120790,20150,20150,20200,20150,1775
20240311,111100,17738312290,20200,20200,20200,20150,380
20240311,111000,17730648840,20150,20200,20200,20150,1059
20240311,110900,17709308290,20150,20150,20200,20150,559
20240311,110800,17698039090,20150,20200,20200,20150,1837
20240311,110700,17661022590,20150,20150,20200,20150,488
20240311,110600,17651187840,20150,20150,20200,20150,527
20240311,110500,17640567640,20150,20150,20200,20150,655
20240311,110400,17627367190,20150,20150,20200,20150,1066
20240311,110300,17605886740,20150,20150,20200,20150,2799
20240311,110200,17549477940,20150,20150,20200,20150,1308
20240311,110100,17523120140,20150,20200,20200,20150,3812
20240311,110000,17446169990,20200,20200,20250,20200,1855
20240311,105900,17408698390,20250,20200,20250,20200,888
20240311,105800,17390734990,20200,20250,20250,20200,4904
20240311,105700,17291537490,20250,20250,20300,20250,1588
20240311,105600,17259380090,20250,20250,20300,20250,385
20240311,105500,17251583640,20250,20200,20300,20200,1213
20240311,105400,17227033290,20250,20200,20250,20200,269
20240311,105300,17221597840,20250,20200,20250,20200,401
20240311,105200,17213486540,20250,20200,20250,20200,1285
20240311,105100,17187525390,20200,20200,20250,20200,2533
20240311,105000,17136344590,20200,20200,20250,20150,4312
20240311,104900,17049242790,20200,20200,20250,20200,882
20240311,104800,17031418340,20200,20200,20250,20200,2643
20240311,104700,16978023140,20200,20250,20250,20200,623
20240311,104600,16965431690,20200,20250,20250,20200,3612
20240311,104500,16892448040,20250,20150,20250,20150,4436
20240311,104400,16802841690,20150,20200,20200,20150,485
20240311,104300,16793062790,20150,20250,20250,20150,2419
20240311,104200,16744199490,20200,20200,20250,20200,633
20240311,104100,16731410340,20200,20250,20250,20200,5114
20240311,104000,16628098090,20200,20300,20300,20200,9755
20240311,103900,16430550390,20250,20250,20300,20250,387
20240311,103800,16422709990,20250,20300,20300,20250,1216
20240311,103700,16398071140,20300,20300,20300,20250,1473
20240311,103600,16368235190,20250,20300,20300,20250,2424
20240311,103500,16319072590,20250,20200,20300,20200,2481
20240311,103400,16268843840,20200,20250,20250,20200,4419
20240311,103300,16179577640,20250,20250,20250,20200,278
20240311,103200,16173957140,20250,20200,20250,20200,1183
20240311,103100,16150016740,20200,20200,20250,20200,1024
20240311,103000,16129318190,20200,20250,20300,20200,522
20240311,102900,16118747990,20200,20250,20300,20200,4046
20240311,102800,16036813240,20250,20300,20300,20250,5547
20240311,102700,15924227740,20300,20350,20350,20300,664
20240311,102600,15910735340,20300,20200,20350,20200,8681
20240311,102500,15734754190,20200,20200,20250,20200,2170
20240311,102400,15690878540,20200,20200,20250,20200,1494
20240311,102300,15660689290,20200,20200,20250,20200,475
20240311,102200,15651088940,20250,20250,20250,20200,1058
20240311,102100,15629715540,20250,20200,20250,20200,1135
20240311,102000,15606776840,20200,20200,20250,20200,1890
20240311,101900,15568598090,20250,20250,20250,20200,974
20240311,101800,15548922740,20200,20200,20250,20200,492
20240311,101700,15538973290,20200,20250,20250,20200,2411
20240311,101600,15490196340,20250,20250,20300,20200,3954
20240311,101500,15410047940,20250,20250,20250,20200,607
20240311,101400,15397768490,20250,20250,20250,20200,1599
20240311,101300,15365436840,20250,20250,20300,20200,2420
20240311,101200,15316478190,20200,20250,20250,20200,1644
20240311,101100,15283255790,20200,20250,20250,20200,4166
20240311,101000,15198952390,20250,20200,20250,20150,1309
20240311,100900,15172522840,20150,20150,20200,20150,3003
20240311,100800,15112011090,20200,20200,20250,20200,3030
20240311,100700,15050801790,20200,20200,20250,20200,1973
20240311,100600,15010945190,20200,20200,20250,20200,618
20240311,100500,14998453940,20250,20250,20300,20200,3918
20240311,100400,14919153340,20300,20250,20300,20250,2903
20240311,100300,14860300040,20250,20350,20350,20250,1563
20240311,100200,14828585090,20300,20300,20350,20300,552
20240311,100100,14817368290,20350,20300,20350,20250,1061
20240311,100000,14795828340,20250,20300,20300,20250,1174
20240311,095900,14772024890,20250,20300,20350,20250,1914
20240311,095800,14733198340,20250,20300,20350,20250,10886
20240311,095700,14512204840,20300,20200,20300,20200,9453
20240311,095600,14320707890,20200,20200,20250,20200,2555
20240311,095500,14269089640,20200,20250,20250,20200,3576
20240311,095400,14196850890,20250,20150,20250,20150,3381
20240311,095300,14128551240,20150,20150,20200,20150,1087
20240311,095200,14106640540,20150,20150,20200,20150,2200
20240311,095100,14062304490,20150,20250,20250,20150,5460
20240311,095000,13952010640,20200,20200,20250,20200,867
20240311,094900,13934492940,20250,20200,20250,20200,6083
20240311,094800,13811594740,20250,20250,20300,20200,5168
20240311,094700,13706988540,20250,20250,20300,20200,6534
20240311,094600,13574647040,20250,20350,20400,20250,18682
20240311,094500,13195023790,20350,20350,20350,20300,3452
20240311,094400,13124800940,20350,20350,20400,20300,9944
20240311,094300,12922428390,20350,20250,20350,20200,15241
20240311,094200,12612931140,20250,20150,20250,20100,7949
20240311,094100,12452457340,20150,20050,20200,20050,12389
20240311,094000,12202918040,20100,20050,20100,20000,4158
20240311,093900,12119515840,20000,20050,20100,20000,3872
20240311,093800,12041941690,20050,20050,20050,20000,5230
20240311,093700,11937315440,20050,20100,20100,20000,8341
20240311,093600,11770222140,20100,20050,20100,20050,6144
20240311,093500,11646986590,20050,20150,20150,20050,8590
20240311,093400,11474436790,20150,20100,20150,20050,1447
20240311,093300,11445337840,20050,20100,20100,20050,7664
20240311,093200,11291331190,20100,20050,20100,20000,960
20240311,093100,11272082340,20050,20050,20100,20050,2252
20240311,093000,11226885390,20100,20050,20100,20000,6261
20240311,092900,11101351390,20100,20100,20150,20050,2513
20240311,092800,11050822140,20100,20150,20150,20100,6027
20240311,092700,10929546440,20100,20050,20150,20000,14998
20240311,092600,10628603190,20050,20000,20050,20000,8218
20240311,092500,10464208240,20000,20000,20050,19990,8213
20240311,092400,10299924070,20050,19940,20050,19930,13692
20240311,092300,10026418330,19940,19990,19990,19930,44797
20240311,092200,9132040810,19990,20000,20050,19990,11626
20240311,092100,8899398780,20000,20050,20050,20000,7324
20240311,092000,8752902830,20050,20050,20050,20000,8063
20240311,091900,8591458880,20050,20050,20050,20000,8903
20240311,091800,8413239880,20000,20000,20050,19990,14478
20240311,091700,8123663170,19990,20100,20100,19990,64028
20240311,091600,6842193100,20100,20100,20150,20100,8669
20240311,091500,6667922800,20100,20150,20150,20100,4796
20240311,091400,6571419000,20150,20100,20200,20100,7320
20240311,091300,6424197900,20100,20250,20250,20100,18576
20240311,091200,6049842750,20250,20250,20250,20200,4828
20240311,091100,5952243600,20250,20200,20250,20200,6076
20240311,091000,5829384750,20200,20250,20250,20200,6740
20240311,090900,5693007750,20250,20250,20300,20200,7063
20240311,090800,5549997150,20250,20250,20300,20200,9952
20240311,090700,5348441050,20250,20050,20300,20050,22548
20240311,090600,4893584700,20050,20150,20200,20050,27363
20240311,090500,4343106100,20200,20100,20200,20050,16847
20240311,090400,4003742550,20100,20100,20150,20050,30318
20240311,090300,3395005150,20100,20150,20150,20050,23164
20240311,090200,2929333200,20100,20300,20300,20100,20239
20240311,090100,2521523800,20300,20100,20300,20050,25872
20240311,090000,1998795900,20100,20150,20150,20000,97531