stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,200400,64179780290,20150,20150,20150,20150,23393
20240320,200300,64179780290,20150,20150,20150,20150,0
20240320,200200,64179780290,20150,20150,20150,20150,0
20240320,200100,64179780290,20150,20150,20150,20150,0
20240320,200000,64179780290,20150,20150,20150,20150,0
20240320,195900,64179780290,20150,20150,20150,20150,0
20240320,195800,64179780290,20150,20150,20150,20150,0
20240320,195700,64179780290,20150,20150,20150,20150,0
20240320,195600,64179780290,20150,20150,20150,20150,0
20240320,195500,64179780290,20150,20150,20150,20150,0
20240320,195400,64179780290,20150,20150,20150,20150,0
20240320,195300,64179780290,20150,20150,20150,20150,0
20240320,195200,64179780290,20150,20150,20150,20150,0
20240320,195100,64179780290,20150,20150,20150,20150,0
20240320,195000,64179780290,20150,20150,20150,20150,0
20240320,194900,64179780290,20150,20150,20150,20150,0
20240320,194800,64179780290,20150,20150,20150,20150,0
20240320,194700,64179780290,20150,20150,20150,20150,0
20240320,194600,64179780290,20150,20150,20150,20150,0
20240320,194500,64179780290,20150,20150,20150,20150,0
20240320,194400,64179780290,20150,20150,20150,20150,0
20240320,194300,64179780290,20150,20150,20150,20150,0
20240320,194200,64179780290,20150,20150,20150,20150,0
20240320,194100,64179780290,20150,20150,20150,20150,0
20240320,194000,64179780290,20150,20150,20150,20150,0
20240320,193900,64179780290,20150,20150,20150,20150,0
20240320,193800,64179780290,20150,20150,20150,20150,0
20240320,193700,64179780290,20150,20150,20150,20150,0
20240320,193600,64179780290,20150,20150,20150,20150,0
20240320,193500,64179780290,20150,20150,20150,20150,0
20240320,193400,64179780290,20150,20150,20150,20150,23393
20240320,193300,64179780290,20150,20150,20150,20150,0
20240320,193200,64179780290,20150,20150,20150,20150,0
20240320,193100,64179780290,20150,20150,20150,20150,0
20240320,193000,64179780290,20150,20150,20150,20150,0
20240320,192900,64179780290,20150,20150,20150,20150,0
20240320,192800,64179780290,20150,20150,20150,20150,0
20240320,192700,64179780290,20150,20150,20150,20150,0
20240320,192600,64179780290,20150,20150,20150,20150,0
20240320,192500,64179780290,20150,20150,20150,20150,0
20240320,192400,64179780290,20150,20150,20150,20150,0
20240320,192300,64179780290,20150,20150,20150,20150,0
20240320,192200,64179780290,20150,20150,20150,20150,0
20240320,192100,64179780290,20150,20150,20150,20150,0
20240320,192000,64179780290,20150,20150,20150,20150,0
20240320,191900,64179780290,20150,20150,20150,20150,0
20240320,191800,64179780290,20150,20150,20150,20150,0
20240320,191700,64179780290,20150,20150,20150,20150,0
20240320,191600,64179780290,20150,20150,20150,20150,0
20240320,191500,64179780290,20150,20150,20150,20150,0
20240320,191400,64179780290,20150,20150,20150,20150,0
20240320,191300,64179780290,20150,20150,20150,20150,0
20240320,191200,64179780290,20150,20150,20150,20150,0
20240320,191100,64179780290,20150,20150,20150,20150,0
20240320,191000,64179780290,20150,20150,20150,20150,0
20240320,190900,64179780290,20150,20150,20150,20150,0
20240320,190800,64179780290,20150,20150,20150,20150,0
20240320,190700,64179780290,20150,20150,20150,20150,0
20240320,190600,64179780290,20150,20150,20150,20150,0
20240320,190500,64179780290,20150,20150,20150,20150,0
20240320,190400,64179780290,20150,20150,20150,20150,23393
20240320,190300,64179780290,20150,20150,20150,20150,0
20240320,190200,64179780290,20150,20150,20150,20150,0
20240320,190100,64179780290,20150,20150,20150,20150,0
20240320,190000,64179780290,20150,20150,20150,20150,0
20240320,185900,64179780290,20150,20150,20150,20150,0
20240320,185800,64179780290,20150,20150,20150,20150,0
20240320,185700,64179780290,20150,20150,20150,20150,0
20240320,185600,64179780290,20150,20150,20150,20150,0
20240320,185500,64179780290,20150,20150,20150,20150,0
20240320,185400,64179780290,20150,20150,20150,20150,0
20240320,185300,64179780290,20150,20150,20150,20150,0
20240320,185200,64179780290,20150,20150,20150,20150,0
20240320,185100,64179780290,20150,20150,20150,20150,0
20240320,185000,64179780290,20150,20150,20150,20150,0
20240320,184900,64179780290,20150,20150,20150,20150,0
20240320,184800,64179780290,20150,20150,20150,20150,0
20240320,184700,64179780290,20150,20150,20150,20150,0
20240320,184600,64179780290,20150,20150,20150,20150,0
20240320,184500,64179780290,20150,20150,20150,20150,0
20240320,184400,64179780290,20150,20150,20150,20150,0
20240320,184300,64179780290,20150,20150,20150,20150,0
20240320,184200,64179780290,20150,20150,20150,20150,0
20240320,184100,64179780290,20150,20150,20150,20150,0
20240320,184000,64179780290,20150,20150,20150,20150,0
20240320,183900,64179780290,20150,20150,20150,20150,0
20240320,183800,64179780290,20150,20150,20150,20150,0
20240320,183700,64179780290,20150,20150,20150,20150,0
20240320,183600,64179780290,20150,20150,20150,20150,0
20240320,183500,64179780290,20150,20150,20150,20150,0
20240320,183400,64179780290,20150,20150,20150,20150,23393
20240320,183300,64179780290,20150,20150,20150,20150,0
20240320,183200,64179780290,20150,20150,20150,20150,0
20240320,183100,64179780290,20150,20150,20150,20150,0
20240320,183000,64179780290,20150,20150,20150,20150,0
20240320,182900,64179780290,20150,20150,20150,20150,0
20240320,182800,64179780290,20150,20150,20150,20150,0
20240320,182700,64179780290,20150,20150,20150,20150,0
20240320,182600,64179780290,20150,20150,20150,20150,0
20240320,182500,64179780290,20150,20150,20150,20150,0
20240320,182400,64179780290,20150,20150,20150,20150,0
20240320,182300,64179780290,20150,20150,20150,20150,0
20240320,182200,64179780290,20150,20150,20150,20150,0
20240320,182100,64179780290,20150,20150,20150,20150,0
20240320,182000,64179780290,20150,20150,20150,20150,0
20240320,181900,64179780290,20150,20150,20150,20150,0
20240320,181800,64179780290,20150,20150,20150,20150,0
20240320,181700,64179780290,20150,20150,20150,20150,0
20240320,181600,64179780290,20150,20150,20150,20150,0
20240320,181500,64179780290,20150,20150,20150,20150,0
20240320,181400,64179780290,20150,20150,20150,20150,0
20240320,181300,64179780290,20150,20150,20150,20150,0
20240320,181200,64179780290,20150,20150,20150,20150,0
20240320,181100,64179780290,20150,20150,20150,20150,0
20240320,181000,64179780290,20150,20150,20150,20150,0
20240320,180900,64179780290,20150,20150,20150,20150,0
20240320,180800,64179780290,20150,20150,20150,20150,0
20240320,180700,64179780290,20150,20150,20150,20150,0
20240320,180600,64179780290,20150,20150,20150,20150,0
20240320,180500,64179780290,20150,20150,20150,20150,0
20240320,180400,64179780290,20150,20150,20150,20150,23393
20240320,180300,64179780290,20150,20150,20150,20150,0
20240320,180200,64179780290,20150,20150,20150,20150,0
20240320,180100,64179780290,20150,20150,20150,20150,0
20240320,180000,64179780290,20150,20150,20150,20150,0
20240320,175900,64179780290,20150,20150,20150,20150,0
20240320,175800,64179780290,20150,20150,20150,20150,0
20240320,175700,64179780290,20150,20150,20150,20150,0
20240320,175600,64179780290,20150,20150,20150,20150,0
20240320,175500,64179780290,20150,20150,20150,20150,0
20240320,175400,64179780290,20150,20150,20150,20150,0
20240320,175300,64179780290,20150,20150,20150,20150,0
20240320,175200,64179780290,20150,20150,20150,20150,0
20240320,175100,64179780290,20150,20150,20150,20150,0
20240320,175000,64179780290,20150,20150,20150,20150,0
20240320,174900,64179780290,20150,20150,20150,20150,0
20240320,174800,64179780290,20150,20150,20150,20150,0
20240320,174700,64179780290,20150,20150,20150,20150,0
20240320,174600,64179780290,20150,20150,20150,20150,0
20240320,174500,64179780290,20150,20150,20150,20150,0
20240320,174400,64179780290,20150,20150,20150,20150,0
20240320,174300,64179780290,20150,20150,20150,20150,0
20240320,174200,64179780290,20150,20150,20150,20150,0
20240320,174100,64179780290,20150,20150,20150,20150,0
20240320,174000,64179780290,20150,20150,20150,20150,0
20240320,173900,64179780290,20150,20150,20150,20150,0
20240320,173800,64179780290,20150,20150,20150,20150,0
20240320,173700,64179780290,20150,20150,20150,20150,0
20240320,173600,64179780290,20150,20150,20150,20150,0
20240320,173500,64179780290,20150,20150,20150,20150,0
20240320,173400,64179780290,20150,20150,20150,20150,23393
20240320,173300,64179780290,20150,20150,20150,20150,0
20240320,173200,64179780290,20150,20150,20150,20150,0
20240320,173100,64179780290,20150,20150,20150,20150,0
20240320,173000,64179780290,20150,20150,20150,20150,0
20240320,172900,64179780290,20150,20150,20150,20150,0
20240320,172800,64179780290,20150,20150,20150,20150,0
20240320,172700,64179780290,20150,20150,20150,20150,0
20240320,172600,64179780290,20150,20150,20150,20150,0
20240320,172500,64179780290,20150,20150,20150,20150,0
20240320,172400,64179780290,20150,20150,20150,20150,0
20240320,172300,64179780290,20150,20150,20150,20150,0
20240320,172200,64179780290,20150,20150,20150,20150,0
20240320,172100,64179780290,20150,20150,20150,20150,0
20240320,172000,64179780290,20150,20150,20150,20150,0
20240320,171900,64179780290,20150,20150,20150,20150,0
20240320,171800,64179780290,20150,20150,20150,20150,0
20240320,171700,64179780290,20150,20150,20150,20150,0
20240320,171600,64179780290,20150,20150,20150,20150,0
20240320,171500,64179780290,20150,20150,20150,20150,0
20240320,171400,64179780290,20150,20150,20150,20150,0
20240320,171300,64179780290,20150,20150,20150,20150,0
20240320,171200,64179780290,20150,20150,20150,20150,0
20240320,171100,64179780290,20150,20150,20150,20150,0
20240320,171000,64179780290,20150,20150,20150,20150,0
20240320,170900,64179780290,20150,20150,20150,20150,0
20240320,170800,64179780290,20150,20150,20150,20150,0
20240320,170700,64179780290,20150,20150,20150,20150,0
20240320,170600,64179780290,20150,20150,20150,20150,0
20240320,170500,64179780290,20150,20150,20150,20150,0
20240320,170400,64179780290,20150,20150,20150,20150,23393
20240320,170300,64179780290,20150,20150,20150,20150,0
20240320,170200,64179780290,20150,20150,20150,20150,0
20240320,170100,64179780290,20150,20150,20150,20150,0
20240320,170000,64179780290,20150,20150,20150,20150,0
20240320,165900,64179780290,20150,20150,20150,20150,0
20240320,165800,64179780290,20150,20150,20150,20150,0
20240320,165700,64179780290,20150,20150,20150,20150,0
20240320,165600,64179780290,20150,20150,20150,20150,0
20240320,165500,64179780290,20150,20150,20150,20150,0
20240320,165400,64179780290,20150,20150,20150,20150,0
20240320,165300,64179780290,20150,20150,20150,20150,0
20240320,165200,64179780290,20150,20150,20150,20150,0
20240320,165100,64179780290,20150,20150,20150,20150,0
20240320,165000,64179780290,20150,20150,20150,20150,0
20240320,164900,64179780290,20150,20150,20150,20150,0
20240320,164800,64179780290,20150,20150,20150,20150,0
20240320,164700,64179780290,20150,20150,20150,20150,0
20240320,164600,64179780290,20150,20150,20150,20150,0
20240320,164500,64179780290,20150,20150,20150,20150,0
20240320,164400,64179780290,20150,20150,20150,20150,0
20240320,164300,64179780290,20150,20150,20150,20150,0
20240320,164200,64179780290,20150,20150,20150,20150,0
20240320,164100,64179780290,20150,20150,20150,20150,0
20240320,164000,64179780290,20150,20150,20150,20150,0
20240320,163900,64179780290,20150,20150,20150,20150,0
20240320,163800,64179780290,20150,20150,20150,20150,0
20240320,163700,64179780290,20150,20150,20150,20150,0
20240320,163600,64179780290,20150,20150,20150,20150,0
20240320,163500,64179780290,20150,20150,20150,20150,0
20240320,163400,64179780290,20150,20150,20150,20150,23393
20240320,163300,64179780290,20150,20150,20150,20150,0
20240320,163200,64179780290,20150,20150,20150,20150,0
20240320,163100,64179780290,20150,20150,20150,20150,0
20240320,163000,64179780290,20150,20150,20150,20150,0
20240320,162900,64179780290,20150,20150,20150,20150,0
20240320,162800,64179780290,20150,20150,20150,20150,0
20240320,162700,64179780290,20150,20150,20150,20150,0
20240320,162600,64179780290,20150,20150,20150,20150,0
20240320,162500,64179780290,20150,20150,20150,20150,0
20240320,162400,64179780290,20150,20150,20150,20150,0
20240320,162300,64179780290,20150,20150,20150,20150,0
20240320,162200,64179780290,20150,20150,20150,20150,0
20240320,162100,64179780290,20150,20150,20150,20150,0
20240320,162000,64179780290,20150,20150,20150,20150,0
20240320,161900,64179780290,20150,20150,20150,20150,0
20240320,161800,64179780290,20150,20150,20150,20150,0
20240320,161700,64179780290,20150,20150,20150,20150,0
20240320,161600,64179780290,20150,20150,20150,20150,0
20240320,161500,64179780290,20150,20150,20150,20150,0
20240320,161400,64179780290,20150,20150,20150,20150,0
20240320,161300,64179780290,20150,20150,20150,20150,0
20240320,161200,64179780290,20150,20150,20150,20150,0
20240320,161100,64179780290,20150,20150,20150,20150,0
20240320,161000,64179780290,20150,20150,20150,20150,0
20240320,160900,64179780290,20150,20150,20150,20150,0
20240320,160800,64179780290,20150,20150,20150,20150,0
20240320,160700,64179780290,20150,20150,20150,20150,0
20240320,160600,64179780290,20150,20150,20150,20150,0
20240320,160500,64179780290,20150,20150,20150,20150,0
20240320,160400,64179780290,20150,20150,20150,20150,23393
20240320,160300,64179780290,20150,20150,20150,20150,0
20240320,160200,64179780290,20150,20150,20150,20150,0
20240320,160100,64179780290,20150,20150,20150,20150,0
20240320,160000,64179780290,20150,20150,20150,20150,0
20240320,155900,64179780290,20150,20150,20150,20150,0
20240320,155800,64179780290,20150,20150,20150,20150,0
20240320,155700,64179780290,20150,20150,20150,20150,0
20240320,155600,64179780290,20150,20150,20150,20150,0
20240320,155500,64179780290,20150,20150,20150,20150,0
20240320,155400,64179780290,20150,20150,20150,20150,0
20240320,155300,64179780290,20150,20150,20150,20150,0
20240320,155200,64179780290,20150,20150,20150,20150,0
20240320,155100,64179780290,20150,20150,20150,20150,0
20240320,155000,64179780290,20150,20150,20150,20150,0
20240320,154900,64179780290,20150,20150,20150,20150,0
20240320,154800,64179780290,20150,20150,20150,20150,0
20240320,154700,64179780290,20150,20150,20150,20150,0
20240320,154600,64179780290,20150,20150,20150,20150,0
20240320,154500,64179780290,20150,20150,20150,20150,0
20240320,154400,64179780290,20150,20150,20150,20150,0
20240320,154300,64179780290,20150,20150,20150,20150,0
20240320,154200,64179780290,20150,20150,20150,20150,0
20240320,154100,64179780290,20150,20150,20150,20150,0
20240320,154000,64179780290,20150,20150,20150,20150,0
20240320,153900,64179780290,20150,20150,20150,20150,0
20240320,153800,64179780290,20150,20150,20150,20150,0
20240320,153700,64179780290,20150,20150,20150,20150,0
20240320,153600,64179780290,20150,20150,20150,20150,0
20240320,153500,64179780290,20150,20150,20150,20150,0
20240320,153400,64179780290,20150,20150,20150,20150,23393
20240320,153300,64179780290,20150,20150,20150,20150,0
20240320,153200,64179780290,20150,20150,20150,20150,0
20240320,153100,64179780290,20150,20150,20150,20150,0
20240320,153000,64179780290,20150,20150,20150,20150,23393
20240320,152900,63708411340,20150,20150,20150,20150,0
20240320,152800,63708411340,20150,20150,20150,20150,0
20240320,152700,63708411340,20150,20150,20150,20150,0
20240320,152600,63708411340,20150,20150,20150,20150,0
20240320,152500,63708411340,20150,20150,20150,20150,0
20240320,152400,63708411340,20150,20150,20150,20150,0
20240320,152300,63708411340,20150,20150,20150,20150,0
20240320,152200,63708411340,20150,20150,20150,20150,0
20240320,152100,63708411340,20150,20150,20150,20150,0
20240320,152000,63708411340,20150,20150,20150,20150,0
20240320,151900,63708411340,20150,20050,20150,20050,12661
20240320,151800,63453808990,20100,20100,20100,20050,2799
20240320,151700,63397674040,20100,20050,20100,20050,1529
20240320,151600,63366997540,20050,20050,20100,20050,2188
20240320,151500,63323126340,20050,20050,20100,20050,5457
20240320,151400,63213701740,20050,20050,20100,20050,1112
20240320,151300,63191389890,20050,20000,20100,20000,5904
20240320,151200,63073011090,20000,20000,20050,20000,4676
20240320,151100,62979329090,20000,20000,20050,19990,9336
20240320,151000,62792605080,20000,20000,20050,20000,4274
20240320,150900,62707077930,20000,20000,20050,20000,14234
20240320,150800,62422361880,20000,20000,20050,20000,8894
20240320,150700,62244448480,20050,20100,20100,20000,9721
20240320,150600,62049637130,20050,20100,20100,20050,4739
20240320,150500,61954527430,20050,20100,20100,20050,2989
20240320,150400,61894506530,20050,20050,20100,20050,1391
20240320,150300,61866614080,20050,20050,20100,20000,2558
20240320,150200,61815331380,20050,20050,20100,20000,13473
20240320,150100,61545310380,20050,20050,20100,20050,19951
20240320,150000,61145285530,20050,20100,20150,20050,13785
20240320,145900,60868222580,20150,20100,20150,20100,3242
20240320,145800,60802982230,20150,20100,20150,20100,5814
20240320,145700,60685839130,20100,20100,20150,20100,1747
20240320,145600,60650658530,20100,20100,20150,20100,854
20240320,145500,60633484180,20100,20100,20150,20100,1227
20240320,145400,60608812030,20100,20100,20150,20100,811
20240320,145300,60592476830,20100,20100,20150,20100,1212
20240320,145200,60568090530,20100,20100,20150,20100,502
20240320,145100,60557997080,20100,20100,20150,20100,9575
20240320,145000,60365092680,20100,20100,20150,20100,1680
20240320,144900,60331282830,20150,20150,20200,20100,5918
20240320,144800,60212029880,20200,20150,20200,20150,3627
20240320,144700,60138917630,20150,20150,20200,20150,2770
20240320,144600,60083080980,20150,20150,20200,20150,985
20240320,144500,60063210530,20150,20200,20200,20150,1063
20240320,144400,60041752980,20200,20150,20200,20150,1170
20240320,144300,60018128680,20200,20150,20200,20100,6243
20240320,144200,59892342630,20100,20100,20150,20100,1305
20240320,144100,59866101930,20100,20150,20150,20100,805
20240320,144000,59849914630,20100,20150,20150,20100,1158
20240320,143900,59826598430,20100,20150,20200,20100,1485
20240320,143800,59796689530,20100,20100,20200,20100,5802
20240320,143700,59679814530,20100,20100,20150,20100,1456
20240320,143600,59650542430,20100,20100,20150,20100,907
20240320,143500,59632299080,20100,20100,20150,20100,2527
20240320,143400,59581503830,20100,20100,20150,20100,2570
20240320,143300,59529846780,20100,20150,20150,20100,11945
20240320,143200,59289738680,20100,20100,20150,20100,6382
20240320,143100,59161405130,20150,20100,20150,20100,515
20240320,143000,59151052430,20100,20100,20150,20050,4648
20240320,142900,59057627930,20100,20050,20150,20050,5263
20240320,142800,58951901230,20050,20100,20150,20050,21439
20240320,142700,58521000630,20100,20150,20150,20100,3226
20240320,142600,58456140680,20100,20200,20200,20100,7841
20240320,142500,58298211130,20150,20200,20200,20150,5741
20240320,142400,58182522180,20150,20200,20200,20150,6521
20240320,142300,58051100280,20200,20200,20200,20150,3173
20240320,142200,57987125680,20150,20200,20200,20150,1901
20240320,142100,57948812830,20150,20200,20250,20150,4094
20240320,142000,57866144430,20200,20200,20250,20200,9211
20240320,141900,57680042530,20250,20250,20300,20200,3472
20240320,141800,57609735230,20250,20300,20300,20250,2282
20240320,141700,57563522330,20250,20250,20300,20250,998
20240320,141600,57543312330,20250,20250,20250,20200,3090
20240320,141500,57480741280,20250,20250,20300,20250,6436
20240320,141400,57350411280,20250,20250,20300,20250,2671
20240320,141300,57296301280,20250,20300,20300,20250,2143
20240320,141200,57252898030,20250,20300,20300,20250,562
20240320,141100,57241500430,20300,20300,20300,20250,716
20240320,141000,57226980230,20250,20300,20300,20250,733
20240320,140900,57212123080,20250,20250,20300,20250,399
20240320,140800,57204040730,20250,20250,20300,20250,3152
20240320,140700,57140091330,20250,20250,20300,20250,800
20240320,140600,57123890180,20250,20250,20300,20250,685
20240320,140500,57110017280,20250,20250,20300,20250,1140
20240320,140400,57086904730,20250,20250,20300,20250,971
20240320,140300,57067231830,20300,20300,20300,20250,958
20240320,140200,57047823330,20250,20250,20300,20250,389
20240320,140100,57039944280,20250,20300,20300,20250,758
20240320,140000,57024581780,20250,20250,20300,20250,1472
20240320,135900,56994760030,20250,20300,20300,20250,2739
20240320,135800,56939287230,20250,20250,20300,20250,1505
20240320,135700,56908797280,20300,20250,20300,20250,645
20240320,135600,56895733980,20250,20250,20300,20250,2666
20240320,135500,56841744080,20250,20250,20300,20250,375
20240320,135400,56834147830,20300,20250,20300,20250,1628
20240320,135300,56801174630,20250,20300,20300,20250,491
20240320,135200,56791218730,20250,20300,20300,20250,4283
20240320,135100,56704443730,20250,20250,20300,20250,897
20240320,135000,56686277380,20250,20250,20300,20250,1645
20240320,134900,56652962430,20250,20250,20300,20250,1437
20240320,134800,56623853330,20300,20250,20300,20250,812
20240320,134700,56607397430,20250,20300,20300,20250,600
20240320,134600,56595226480,20250,20250,20300,20250,679
20240320,134500,56581461830,20250,20250,20300,20250,1194
20240320,134400,56557231380,20250,20300,20300,20250,3001
20240320,134300,56496443030,20300,20250,20300,20250,649
20240320,134200,56483289680,20250,20250,20300,20250,1242
20240320,134100,56458124830,20250,20300,20300,20250,1315
20240320,134000,56431452930,20250,20250,20300,20250,2496
20240320,133900,56380892630,20250,20250,20300,20250,2266
20240320,133800,56334911080,20250,20250,20300,20250,621
20240320,133700,56322317680,20300,20250,20300,20200,4965
20240320,133600,56221754680,20200,20200,20250,20200,1076
20240320,133500,56200005730,20200,20200,20250,20150,5803
20240320,133400,56082796130,20200,20200,20200,20150,6205
20240320,133300,55957757130,20150,20250,20250,20100,17175
20240320,133200,55611449580,20200,20250,20250,20200,7439
20240320,133100,55461171830,20200,20250,20250,20200,6126
20240320,133000,55337410330,20250,20250,20300,20200,12414
20240320,132900,55086073580,20250,20250,20300,20250,970
20240320,132800,55066420280,20250,20250,20300,20250,1467
20240320,132700,55036695080,20250,20300,20300,20250,2246
20240320,132600,54991132380,20300,20350,20350,20300,744
20240320,132500,54976021580,20300,20300,20350,20300,2256
20240320,132400,54930217130,20300,20300,20350,20300,1309
20240320,132300,54903640130,20300,20300,20350,20300,843
20240320,132200,54886524080,20350,20300,20350,20300,2945
20240320,132100,54826726930,20350,20350,20350,20300,180
20240320,132000,54823068780,20350,20300,20350,20300,3202
20240320,131900,54758047580,20300,20350,20350,20300,1553
20240320,131800,54726519380,20350,20300,20350,20300,1880
20240320,131700,54688349980,20300,20300,20350,20300,6958
20240320,131600,54547095380,20300,20300,20350,20300,1065
20240320,131500,54525453330,20300,20300,20350,20300,1635
20240320,131400,54492237180,20300,20350,20350,20300,1697
20240320,131300,54457753030,20350,20400,20400,20350,1885
20240320,131200,54419393180,20350,20350,20400,20350,2696
20240320,131100,54364514080,20350,20350,20400,20350,1827
20240320,131000,54327319830,20350,20350,20400,20350,991
20240320,130900,54307119280,20350,20400,20400,20350,598
20240320,130800,54294937130,20350,20400,20400,20350,1552
20240320,130700,54263338130,20350,20350,20400,20350,565
20240320,130600,54251834030,20350,20350,20400,20350,870
20240320,130500,54234098680,20350,20400,20400,20350,2009
20240320,130400,54193149830,20400,20400,20400,20350,335
20240320,130300,54186316830,20350,20350,20400,20350,1685
20240320,130200,54151983230,20400,20400,20400,20350,426
20240320,130100,54143299430,20350,20350,20400,20350,326
20240320,130000,54136652880,20350,20400,20400,20350,2731
20240320,125900,54080959930,20400,20350,20400,20350,1479
20240320,125800,54050843130,20350,20350,20400,20350,391
20240320,125700,54042874330,20350,20350,20400,20300,3723
20240320,125600,53967081880,20300,20300,20350,20300,409
20240320,125500,53958770730,20300,20300,20350,20300,567
20240320,125400,53947237380,20350,20300,20350,20300,1704
20240320,125300,53912631680,20300,20350,20350,20300,1350
20240320,125200,53885219980,20300,20350,20350,20300,1574
20240320,125100,53853204530,20350,20300,20350,20300,2821
20240320,125000,53795917680,20300,20250,20350,20250,7022
20240320,124900,53653367380,20300,20250,20300,20200,438
20240320,124800,53644494830,20250,20250,20300,20200,4923
20240320,124700,53544803930,20300,20250,20300,20250,3245
20240320,124600,53479086730,20250,20250,20300,20250,681
20240320,124500,53465286730,20300,20250,20300,20250,2287
20240320,124400,53418967780,20250,20300,20300,20250,5042
20240320,124300,53316628730,20300,20300,20350,20200,8164
20240320,124200,53151212480,20300,20300,20350,20250,4529
20240320,124100,53059331930,20300,20400,20400,20250,19021
20240320,124000,52673020430,20350,20350,20400,20350,1039
20240320,123900,52651864130,20400,20350,20400,20350,2330
20240320,123800,52604416830,20350,20450,20500,20350,6780
20240320,123700,52466045980,20500,20450,20500,20450,1054
20240320,123600,52444476980,20450,20500,20500,20450,653
20240320,123500,52431110330,20500,20500,20550,20450,2655
20240320,123400,52376698830,20500,20500,20550,20500,1124
20240320,123300,52353654980,20500,20550,20550,20500,1975
20240320,123200,52313074930,20550,20500,20550,20400,3403
20240320,123100,52243317630,20450,20400,20500,20400,5095
20240320,123000,52138973380,20400,20400,20500,20400,3823
20240320,122900,52060831780,20400,20400,20450,20350,3957
20240320,122800,51980110730,20400,20450,20500,20350,10783
20240320,122700,51760051430,20450,20450,20500,20450,2729
20240320,122600,51704161030,20500,20450,20500,20450,2611
20240320,122500,51650726580,20450,20450,20500,20450,1632
20240320,122400,51617343530,20450,20450,20500,20400,2072
20240320,122300,51574967730,20450,20400,20500,20400,910
20240320,122200,51556364680,20400,20450,20500,20400,5355
20240320,122100,51446859030,20450,20500,20550,20400,3268
20240320,122000,51380050130,20450,20450,20550,20450,1181
20240320,121900,51355846280,20450,20450,20550,20450,1884
20240320,121800,51317272780,20500,20500,20550,20450,2387
20240320,121700,51268303730,20500,20500,20550,20500,2576
20240320,121600,51215482480,20550,20550,20550,20500,971
20240320,121500,51195559030,20500,20550,20550,20500,3176
20240320,121400,51130339580,20500,20450,20550,20450,8944
20240320,121300,50946985180,20500,20450,20500,20400,1785
20240320,121200,50910475080,20450,20450,20500,20450,784
20240320,121100,50894433130,20450,20450,20500,20450,3167
20240320,121000,50829665930,20450,20450,20500,20450,2163
20240320,120900,50785396030,20450,20500,20500,20450,696
20240320,120800,50771145780,20500,20500,20500,20450,925
20240320,120700,50752192980,20500,20450,20500,20450,4854
20240320,120600,50652714780,20450,20450,20500,20450,1325
20240320,120500,50625599580,20450,20450,20500,20450,619
20240320,120400,50612927380,20500,20450,20500,20450,2291
20240320,120300,50566071680,20450,20450,20500,20450,1783
20240320,120200,50529536280,20450,20550,20550,20450,8173
20240320,120100,50362115480,20500,20500,20550,20500,1069
20240320,120000,50340170680,20500,20500,20550,20500,657
20240320,115900,50326693530,20500,20550,20550,20500,1074
20240320,115800,50304641980,20550,20550,20550,20500,1912
20240320,115700,50265371730,20550,20550,20550,20500,997
20240320,115600,50244900280,20550,20450,20550,20450,7107
20240320,115500,50099184980,20500,20500,20500,20450,2757
20240320,115400,50042689130,20450,20500,20500,20450,997
20240320,115300,50022255580,20450,20450,20500,20450,1968
20240320,115200,49981987230,20500,20450,20500,20450,2615
20240320,115100,49928475180,20500,20500,20500,20450,2249
20240320,115000,49882421230,20500,20450,20500,20400,984
20240320,114900,49862295180,20450,20450,20500,20400,1209
20240320,114800,49837580580,20400,20450,20450,20400,2613
20240320,114700,49784163530,20450,20450,20450,20400,2183
20240320,114600,49739569080,20400,20450,20450,20400,2798
20240320,114500,49682423880,20450,20350,20450,20350,4957
20240320,114400,49581376630,20400,20400,20400,20300,25093
20240320,114300,49071267930,20350,20450,20450,20350,8392
20240320,114200,48900149880,20400,20500,20500,20400,9518
20240320,114100,48705503530,20450,20450,20500,20400,7982
20240320,114000,48542151880,20400,20450,20450,20400,5848
20240320,113900,48422646530,20400,20450,20450,20400,1929
20240320,113800,48383276930,20450,20500,20500,20400,9678
20240320,113700,48185498430,20500,20500,20550,20500,6235
20240320,113600,48057677180,20500,20500,20550,20500,5713
20240320,113500,47940525380,20500,20550,20600,20500,13310
20240320,113400,47667126830,20600,20600,20650,20550,5861
20240320,113300,47546460730,20600,20650,20650,20600,2431
20240320,113200,47496323380,20650,20700,20700,20600,14324
20240320,113100,47200400880,20700,20700,20700,20650,8612
20240320,113000,47022226780,20700,20600,20700,20600,16203
20240320,112900,46687475330,20600,20650,20700,20600,5512
20240320,112800,46573691980,20650,20700,20700,20600,21899
20240320,112700,46121156480,20700,20700,20750,20650,38420
20240320,112600,45325928880,20700,20550,20700,20550,22395
20240320,112500,44863570180,20550,20700,20700,20550,23637
20240320,112400,44376019630,20700,20700,20700,20650,9025
20240320,112300,44189330780,20700,20700,20700,20650,8095
20240320,112200,44021871530,20700,20650,20700,20600,15733
20240320,112100,43696832330,20650,20600,20650,20550,11378
20240320,112000,43462131780,20550,20600,20650,20550,14627
20240320,111900,43160636330,20600,20650,20650,20550,16051
20240320,111800,42829966280,20650,20600,20650,20550,19617
20240320,111700,42425542330,20550,20600,20650,20550,10821
20240320,111600,42202558130,20600,20700,20700,20550,25061
20240320,111500,41685600330,20650,20600,20700,20550,72395
20240320,111400,40191705630,20550,20450,20600,20450,20481
20240320,111300,39771192530,20450,20450,20500,20450,2077
20240320,111200,39728700330,20450,20500,20500,20450,2330
20240320,111100,39681011680,20500,20500,20500,20450,3493
20240320,111000,39609465130,20450,20500,20500,20450,2269
20240320,110900,39563019030,20500,20500,20500,20450,6579
20240320,110800,39428471430,20450,20450,20500,20450,3740
20240320,110700,39351904280,20450,20500,20500,20450,10027
20240320,110600,39146467230,20500,20550,20550,20500,3936
20240320,110500,39065697580,20500,20600,20600,20500,17374
20240320,110400,38708345130,20600,20550,20600,20500,31925
20240320,110300,38052136480,20550,20500,20550,20450,16499
20240320,110200,37713853930,20500,20500,20500,20450,1648
20240320,110100,37680116880,20450,20500,20550,20450,12339
20240320,110000,37427161630,20500,20500,20500,20450,5587
20240320,105900,37312711780,20450,20500,20550,20450,7934
20240320,105800,37150055630,20500,20500,20550,20450,30484
20240320,105700,36525017080,20450,20500,20500,20450,1529
20240320,105600,36493730630,20450,20400,20500,20400,8060
20240320,105500,36328857930,20400,20400,20450,20350,2845
20240320,105400,36270738580,20450,20400,20450,20350,9106
20240320,105300,36085112430,20400,20450,20450,20400,2987
20240320,105200,36024150530,20450,20400,20450,20400,11046
20240320,105100,35798473880,20400,20400,20450,20400,1417
20240320,105000,35769531730,20450,20450,20450,20400,1825
20240320,104900,35732270480,20450,20350,20450,20350,6551
20240320,104800,35598621830,20400,20350,20400,20350,2804
20240320,104700,35541442080,20350,20400,20400,20350,2286
20240320,104600,35494883080,20350,20350,20400,20300,3206
20240320,104500,35429622080,20350,20400,20400,20300,2061
20240320,104400,35387681330,20400,20350,20400,20300,6994
20240320,104300,35245369880,20300,20350,20350,20300,1435
20240320,104200,35216192980,20350,20350,20350,20300,3742
20240320,104100,35140155980,20300,20350,20350,20300,2967
20240320,104000,35079813480,20300,20350,20350,20300,1750
20240320,103900,35044216430,20350,20300,20350,20300,1552
20240320,103800,35012693630,20300,20300,20300,20250,2069
20240320,103700,34970745830,20250,20300,20350,20250,5801
20240320,103600,34853071580,20300,20300,20400,20300,9135
20240320,103500,34667183380,20300,20300,20350,20300,3307
20240320,103400,34600001280,20300,20350,20350,20300,12559
20240320,103300,34345048030,20300,20300,20350,20250,18994
20240320,103200,33959434380,20300,20400,20400,20300,11129
20240320,103100,33732944880,20300,20500,20500,20300,37085
20240320,103000,32975262730,20500,20450,20500,20450,9939
20240320,102900,32771566080,20500,20500,20550,20450,10260
20240320,102800,32561332430,20500,20450,20550,20450,21544
20240320,102700,32119718780,20450,20550,20550,20450,14410
20240320,102600,31824405780,20500,20550,20550,20450,36358
20240320,102500,31078715730,20550,20450,20550,20400,35958
20240320,102400,30341933530,20450,20400,20450,20350,30911
20240320,102300,29710678780,20400,20300,20400,20300,6905
20240320,102200,29570006430,20350,20250,20400,20250,18286
20240320,102100,29198494480,20300,20200,20300,20150,12899
20240320,102000,28937461980,20200,20200,20200,20150,1533
20240320,101900,28906500030,20200,20100,20200,20050,15842
20240320,101800,28587714280,20100,20050,20150,20050,9572
20240320,101700,28395461980,20050,20050,20100,20050,1515
20240320,101600,28365045880,20050,20100,20100,20050,1212
20240320,101500,28340696580,20100,20100,20100,20050,598
20240320,101400,28328677680,20100,20050,20100,20050,2255
20240320,101300,28283395680,20100,20150,20150,20050,3193
20240320,101200,28219268630,20100,20150,20150,20100,975
20240320,101100,28199666080,20150,20150,20150,20100,1804
20240320,101000,28163369380,20150,20100,20150,20100,9148
20240320,100900,27979354130,20100,20050,20100,20050,4624
20240320,100800,27886585830,20050,20000,20050,20000,5768
20240320,100700,27771118880,20050,20000,20050,20000,5141
20240320,100600,27668277280,20000,20100,20100,20000,16275
20240320,100500,27342254780,20100,20150,20150,20100,4826
20240320,100400,27245129430,20150,20150,20150,20100,1647
20240320,100300,27211998230,20150,20050,20150,20050,9701
20240320,100200,27017140080,20100,20050,20100,20050,3077
20240320,100100,26955420180,20100,20100,20150,20050,3600
20240320,100000,26883055580,20100,20150,20150,20050,19903
20240320,095900,26483220880,20150,20200,20200,20150,2822
20240320,095800,26426277630,20150,20150,20200,20100,8399
20240320,095700,26256959580,20200,20100,20200,20050,12026
20240320,095600,26014779480,20050,20050,20100,20050,3255
20240320,095500,25949462030,20050,20150,20150,20000,38922
20240320,095400,25168584130,20100,20200,20200,20100,12737
20240320,095300,24911684980,20200,20250,20250,20200,1287
20240320,095200,24885667130,20250,20250,20300,20250,6448
20240320,095100,24755071030,20300,20200,20300,20200,4170
20240320,095000,24670700480,20200,20150,20250,20150,9673
20240320,094900,24475300830,20150,20150,20250,20150,23318
20240320,094800,24004625630,20150,20200,20200,20150,7492
20240320,094700,23853569180,20150,20250,20300,20150,22171
20240320,094600,23405288230,20250,20300,20300,20250,4494
20240320,094500,23314212030,20300,20300,20300,20250,4485
20240320,094400,23223283880,20300,20300,20300,20250,4622
20240320,094300,23129504630,20250,20300,20300,20250,5473
20240320,094200,23018462780,20300,20250,20300,20250,5892
20240320,094100,22899093330,20250,20250,20300,20250,2487
20240320,094000,22848696330,20250,20250,20300,20200,12040
20240320,093900,22604853880,20250,20350,20400,20250,31690
20240320,093800,21961368080,20350,20400,20450,20350,16532
20240320,093700,21623932680,20400,20400,20500,20400,13955
20240320,093600,21338722480,20450,20500,20500,20400,13297
20240320,093500,21066701630,20500,20450,20500,20450,11149
20240320,093400,20838303180,20450,20500,20550,20450,27314
20240320,093300,20277493330,20500,20550,20600,20450,61842
20240320,093200,19007554430,20550,20450,20550,20400,42386
20240320,093100,18138829230,20450,20350,20450,20350,32195
20240320,093000,17481485980,20400,20350,20400,20350,4374
20240320,092900,17392354480,20350,20350,20400,20300,5560
20240320,092800,17279270830,20350,20350,20400,20300,20805
20240320,092700,16855745380,20350,20450,20450,20350,33428
20240320,092600,16173703230,20400,20350,20450,20300,40795
20240320,092500,15341768880,20300,20300,20350,20200,34298
20240320,092400,14646187530,20300,20500,20550,20300,99275
20240320,092300,12616591480,20500,20450,20500,20400,39042
20240320,092200,11817502180,20450,20450,20500,20400,64270
20240320,092100,10502874480,20450,20300,20450,20250,65190
20240320,092000,9174970680,20300,20250,20350,20200,77200
20240320,091900,7608821330,20250,20200,20250,20100,42293
20240320,091800,6756098130,20150,20200,20200,20150,7520
20240320,091700,6604283930,20200,20100,20200,20050,35665
20240320,091600,5885371880,20100,20050,20100,20050,3140
20240320,091500,5822311730,20050,20000,20100,20000,6683
20240320,091400,5688331630,20050,20000,20100,19990,11090
20240320,091300,5466287870,20000,19990,20050,19990,10946
20240320,091200,5247347650,19990,20050,20050,19990,10988
20240320,091100,5027555540,20000,20000,20100,20000,16180
20240320,091000,4703464090,20000,20150,20150,20000,20931
20240320,090900,4283493690,20150,20150,20150,20100,10219
20240320,090800,4077823640,20150,20200,20200,20100,15149
20240320,090700,3772518690,20200,20050,20250,20050,56301
20240320,090600,2637473540,20100,19990,20100,19990,12559
20240320,090500,2385872820,20000,20000,20050,19990,20045
20240320,090400,1984989450,20000,20000,20050,19970,14694
20240320,090300,1691118030,20000,20000,20100,19990,18372
20240320,090200,1322913290,19990,19930,20050,19910,29497
20240320,090100,733722980,19940,19910,19970,19900,13361
20240320,090000,467201040,19900,19700,19920,19700,23598