stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,200400,38231701700,20000,20000,20000,20000,50172
20240321,200300,38231701700,20000,20000,20000,20000,0
20240321,200200,38231701700,20000,20000,20000,20000,0
20240321,200100,38231701700,20000,20000,20000,20000,0
20240321,200000,38231701700,20000,20000,20000,20000,0
20240321,195900,38231701700,20000,20000,20000,20000,0
20240321,195800,38231701700,20000,20000,20000,20000,0
20240321,195700,38231701700,20000,20000,20000,20000,0
20240321,195600,38231701700,20000,20000,20000,20000,0
20240321,195500,38231701700,20000,20000,20000,20000,0
20240321,195400,38231701700,20000,20000,20000,20000,0
20240321,195300,38231701700,20000,20000,20000,20000,0
20240321,195200,38231701700,20000,20000,20000,20000,0
20240321,195100,38231701700,20000,20000,20000,20000,0
20240321,195000,38231701700,20000,20000,20000,20000,0
20240321,194900,38231701700,20000,20000,20000,20000,0
20240321,194800,38231701700,20000,20000,20000,20000,0
20240321,194700,38231701700,20000,20000,20000,20000,0
20240321,194600,38231701700,20000,20000,20000,20000,0
20240321,194500,38231701700,20000,20000,20000,20000,0
20240321,194400,38231701700,20000,20000,20000,20000,0
20240321,194300,38231701700,20000,20000,20000,20000,0
20240321,194200,38231701700,20000,20000,20000,20000,0
20240321,194100,38231701700,20000,20000,20000,20000,0
20240321,194000,38231701700,20000,20000,20000,20000,0
20240321,193900,38231701700,20000,20000,20000,20000,0
20240321,193800,38231701700,20000,20000,20000,20000,0
20240321,193700,38231701700,20000,20000,20000,20000,0
20240321,193600,38231701700,20000,20000,20000,20000,0
20240321,193500,38231701700,20000,20000,20000,20000,0
20240321,193400,38231701700,20000,20000,20000,20000,50172
20240321,193300,38231701700,20000,20000,20000,20000,0
20240321,193200,38231701700,20000,20000,20000,20000,0
20240321,193100,38231701700,20000,20000,20000,20000,0
20240321,193000,38231701700,20000,20000,20000,20000,0
20240321,192900,38231701700,20000,20000,20000,20000,0
20240321,192800,38231701700,20000,20000,20000,20000,0
20240321,192700,38231701700,20000,20000,20000,20000,0
20240321,192600,38231701700,20000,20000,20000,20000,0
20240321,192500,38231701700,20000,20000,20000,20000,0
20240321,192400,38231701700,20000,20000,20000,20000,0
20240321,192300,38231701700,20000,20000,20000,20000,0
20240321,192200,38231701700,20000,20000,20000,20000,0
20240321,192100,38231701700,20000,20000,20000,20000,0
20240321,192000,38231701700,20000,20000,20000,20000,0
20240321,191900,38231701700,20000,20000,20000,20000,0
20240321,191800,38231701700,20000,20000,20000,20000,0
20240321,191700,38231701700,20000,20000,20000,20000,0
20240321,191600,38231701700,20000,20000,20000,20000,0
20240321,191500,38231701700,20000,20000,20000,20000,0
20240321,191400,38231701700,20000,20000,20000,20000,0
20240321,191300,38231701700,20000,20000,20000,20000,0
20240321,191200,38231701700,20000,20000,20000,20000,0
20240321,191100,38231701700,20000,20000,20000,20000,0
20240321,191000,38231701700,20000,20000,20000,20000,0
20240321,190900,38231701700,20000,20000,20000,20000,0
20240321,190800,38231701700,20000,20000,20000,20000,0
20240321,190700,38231701700,20000,20000,20000,20000,0
20240321,190600,38231701700,20000,20000,20000,20000,0
20240321,190500,38231701700,20000,20000,20000,20000,0
20240321,190400,38231701700,20000,20000,20000,20000,50172
20240321,190300,38231701700,20000,20000,20000,20000,0
20240321,190200,38231701700,20000,20000,20000,20000,0
20240321,190100,38231701700,20000,20000,20000,20000,0
20240321,190000,38231701700,20000,20000,20000,20000,0
20240321,185900,38231701700,20000,20000,20000,20000,0
20240321,185800,38231701700,20000,20000,20000,20000,0
20240321,185700,38231701700,20000,20000,20000,20000,0
20240321,185600,38231701700,20000,20000,20000,20000,0
20240321,185500,38231701700,20000,20000,20000,20000,0
20240321,185400,38231701700,20000,20000,20000,20000,0
20240321,185300,38231701700,20000,20000,20000,20000,0
20240321,185200,38231701700,20000,20000,20000,20000,0
20240321,185100,38231701700,20000,20000,20000,20000,0
20240321,185000,38231701700,20000,20000,20000,20000,0
20240321,184900,38231701700,20000,20000,20000,20000,0
20240321,184800,38231701700,20000,20000,20000,20000,0
20240321,184700,38231701700,20000,20000,20000,20000,0
20240321,184600,38231701700,20000,20000,20000,20000,0
20240321,184500,38231701700,20000,20000,20000,20000,0
20240321,184400,38231701700,20000,20000,20000,20000,0
20240321,184300,38231701700,20000,20000,20000,20000,0
20240321,184200,38231701700,20000,20000,20000,20000,0
20240321,184100,38231701700,20000,20000,20000,20000,0
20240321,184000,38231701700,20000,20000,20000,20000,0
20240321,183900,38231701700,20000,20000,20000,20000,0
20240321,183800,38231701700,20000,20000,20000,20000,0
20240321,183700,38231701700,20000,20000,20000,20000,0
20240321,183600,38231701700,20000,20000,20000,20000,0
20240321,183500,38231701700,20000,20000,20000,20000,0
20240321,183400,38231701700,20000,20000,20000,20000,50172
20240321,183300,38231701700,20000,20000,20000,20000,0
20240321,183200,38231701700,20000,20000,20000,20000,0
20240321,183100,38231701700,20000,20000,20000,20000,0
20240321,183000,38231701700,20000,20000,20000,20000,0
20240321,182900,38231701700,20000,20000,20000,20000,0
20240321,182800,38231701700,20000,20000,20000,20000,0
20240321,182700,38231701700,20000,20000,20000,20000,0
20240321,182600,38231701700,20000,20000,20000,20000,0
20240321,182500,38231701700,20000,20000,20000,20000,0
20240321,182400,38231701700,20000,20000,20000,20000,0
20240321,182300,38231701700,20000,20000,20000,20000,0
20240321,182200,38231701700,20000,20000,20000,20000,0
20240321,182100,38231701700,20000,20000,20000,20000,0
20240321,182000,38231701700,20000,20000,20000,20000,0
20240321,181900,38231701700,20000,20000,20000,20000,0
20240321,181800,38231701700,20000,20000,20000,20000,0
20240321,181700,38231701700,20000,20000,20000,20000,0
20240321,181600,38231701700,20000,20000,20000,20000,0
20240321,181500,38231701700,20000,20000,20000,20000,0
20240321,181400,38231701700,20000,20000,20000,20000,0
20240321,181300,38231701700,20000,20000,20000,20000,0
20240321,181200,38231701700,20000,20000,20000,20000,0
20240321,181100,38231701700,20000,20000,20000,20000,0
20240321,181000,38231701700,20000,20000,20000,20000,0
20240321,180900,38231701700,20000,20000,20000,20000,0
20240321,180800,38231701700,20000,20000,20000,20000,0
20240321,180700,38231701700,20000,20000,20000,20000,0
20240321,180600,38231701700,20000,20000,20000,20000,0
20240321,180500,38231701700,20000,20000,20000,20000,0
20240321,180400,38231701700,20000,20000,20000,20000,50172
20240321,180300,38231701700,20000,20000,20000,20000,0
20240321,180200,38231701700,20000,20000,20000,20000,0
20240321,180100,38231701700,20000,20000,20000,20000,0
20240321,180000,38231701700,20000,20000,20000,20000,0
20240321,175900,38231701700,20000,20000,20000,20000,0
20240321,175800,38231701700,20000,20000,20000,20000,0
20240321,175700,38231701700,20000,20000,20000,20000,0
20240321,175600,38231701700,20000,20000,20000,20000,0
20240321,175500,38231701700,20000,20000,20000,20000,0
20240321,175400,38231701700,20000,20000,20000,20000,0
20240321,175300,38231701700,20000,20000,20000,20000,0
20240321,175200,38231701700,20000,20000,20000,20000,0
20240321,175100,38231701700,20000,20000,20000,20000,0
20240321,175000,38231701700,20000,20000,20000,20000,0
20240321,174900,38231701700,20000,20000,20000,20000,0
20240321,174800,38231701700,20000,20000,20000,20000,0
20240321,174700,38231701700,20000,20000,20000,20000,0
20240321,174600,38231701700,20000,20000,20000,20000,0
20240321,174500,38231701700,20000,20000,20000,20000,0
20240321,174400,38231701700,20000,20000,20000,20000,0
20240321,174300,38231701700,20000,20000,20000,20000,0
20240321,174200,38231701700,20000,20000,20000,20000,0
20240321,174100,38231701700,20000,20000,20000,20000,0
20240321,174000,38231701700,20000,20000,20000,20000,0
20240321,173900,38231701700,20000,20000,20000,20000,0
20240321,173800,38231701700,20000,20000,20000,20000,0
20240321,173700,38231701700,20000,20000,20000,20000,0
20240321,173600,38231701700,20000,20000,20000,20000,0
20240321,173500,38231701700,20000,20000,20000,20000,0
20240321,173400,38231701700,20000,20000,20000,20000,50172
20240321,173300,38231701700,20000,20000,20000,20000,0
20240321,173200,38231701700,20000,20000,20000,20000,0
20240321,173100,38231701700,20000,20000,20000,20000,0
20240321,173000,38231701700,20000,20000,20000,20000,0
20240321,172900,38231701700,20000,20000,20000,20000,0
20240321,172800,38231701700,20000,20000,20000,20000,0
20240321,172700,38231701700,20000,20000,20000,20000,0
20240321,172600,38231701700,20000,20000,20000,20000,0
20240321,172500,38231701700,20000,20000,20000,20000,0
20240321,172400,38231701700,20000,20000,20000,20000,0
20240321,172300,38231701700,20000,20000,20000,20000,0
20240321,172200,38231701700,20000,20000,20000,20000,0
20240321,172100,38231701700,20000,20000,20000,20000,0
20240321,172000,38231701700,20000,20000,20000,20000,0
20240321,171900,38231701700,20000,20000,20000,20000,0
20240321,171800,38231701700,20000,20000,20000,20000,0
20240321,171700,38231701700,20000,20000,20000,20000,0
20240321,171600,38231701700,20000,20000,20000,20000,0
20240321,171500,38231701700,20000,20000,20000,20000,0
20240321,171400,38231701700,20000,20000,20000,20000,0
20240321,171300,38231701700,20000,20000,20000,20000,0
20240321,171200,38231701700,20000,20000,20000,20000,0
20240321,171100,38231701700,20000,20000,20000,20000,0
20240321,171000,38231701700,20000,20000,20000,20000,0
20240321,170900,38231701700,20000,20000,20000,20000,0
20240321,170800,38231701700,20000,20000,20000,20000,0
20240321,170700,38231701700,20000,20000,20000,20000,0
20240321,170600,38231701700,20000,20000,20000,20000,0
20240321,170500,38231701700,20000,20000,20000,20000,0
20240321,170400,38231701700,20000,20000,20000,20000,50172
20240321,170300,38231701700,20000,20000,20000,20000,0
20240321,170200,38231701700,20000,20000,20000,20000,0
20240321,170100,38231701700,20000,20000,20000,20000,0
20240321,170000,38231701700,20000,20000,20000,20000,0
20240321,165900,38231701700,20000,20000,20000,20000,0
20240321,165800,38231701700,20000,20000,20000,20000,0
20240321,165700,38231701700,20000,20000,20000,20000,0
20240321,165600,38231701700,20000,20000,20000,20000,0
20240321,165500,38231701700,20000,20000,20000,20000,0
20240321,165400,38231701700,20000,20000,20000,20000,0
20240321,165300,38231701700,20000,20000,20000,20000,0
20240321,165200,38231701700,20000,20000,20000,20000,0
20240321,165100,38231701700,20000,20000,20000,20000,0
20240321,165000,38231701700,20000,20000,20000,20000,0
20240321,164900,38231701700,20000,20000,20000,20000,0
20240321,164800,38231701700,20000,20000,20000,20000,0
20240321,164700,38231701700,20000,20000,20000,20000,0
20240321,164600,38231701700,20000,20000,20000,20000,0
20240321,164500,38231701700,20000,20000,20000,20000,0
20240321,164400,38231701700,20000,20000,20000,20000,0
20240321,164300,38231701700,20000,20000,20000,20000,0
20240321,164200,38231701700,20000,20000,20000,20000,0
20240321,164100,38231701700,20000,20000,20000,20000,0
20240321,164000,38231701700,20000,20000,20000,20000,0
20240321,163900,38231701700,20000,20000,20000,20000,0
20240321,163800,38231701700,20000,20000,20000,20000,0
20240321,163700,38231701700,20000,20000,20000,20000,0
20240321,163600,38231701700,20000,20000,20000,20000,0
20240321,163500,38231701700,20000,20000,20000,20000,0
20240321,163400,38231701700,20000,20000,20000,20000,50172
20240321,163300,38231701700,20000,20000,20000,20000,0
20240321,163200,38231701700,20000,20000,20000,20000,0
20240321,163100,38231701700,20000,20000,20000,20000,0
20240321,163000,38231701700,20000,20000,20000,20000,0
20240321,162900,38231701700,20000,20000,20000,20000,0
20240321,162800,38231701700,20000,20000,20000,20000,0
20240321,162700,38231701700,20000,20000,20000,20000,0
20240321,162600,38231701700,20000,20000,20000,20000,0
20240321,162500,38231701700,20000,20000,20000,20000,0
20240321,162400,38231701700,20000,20000,20000,20000,0
20240321,162300,38231701700,20000,20000,20000,20000,0
20240321,162200,38231701700,20000,20000,20000,20000,0
20240321,162100,38231701700,20000,20000,20000,20000,0
20240321,162000,38231701700,20000,20000,20000,20000,0
20240321,161900,38231701700,20000,20000,20000,20000,0
20240321,161800,38231701700,20000,20000,20000,20000,0
20240321,161700,38231701700,20000,20000,20000,20000,0
20240321,161600,38231701700,20000,20000,20000,20000,0
20240321,161500,38231701700,20000,20000,20000,20000,0
20240321,161400,38231701700,20000,20000,20000,20000,0
20240321,161300,38231701700,20000,20000,20000,20000,0
20240321,161200,38231701700,20000,20000,20000,20000,0
20240321,161100,38231701700,20000,20000,20000,20000,0
20240321,161000,38231701700,20000,20000,20000,20000,0
20240321,160900,38231701700,20000,20000,20000,20000,0
20240321,160800,38231701700,20000,20000,20000,20000,0
20240321,160700,38231701700,20000,20000,20000,20000,0
20240321,160600,38231701700,20000,20000,20000,20000,0
20240321,160500,38231701700,20000,20000,20000,20000,0
20240321,160400,38231701700,20000,20000,20000,20000,50172
20240321,160300,38231701700,20000,20000,20000,20000,0
20240321,160200,38231701700,20000,20000,20000,20000,0
20240321,160100,38231701700,20000,20000,20000,20000,0
20240321,160000,38231701700,20000,20000,20000,20000,0
20240321,155900,38231701700,20000,20000,20000,20000,0
20240321,155800,38231701700,20000,20000,20000,20000,0
20240321,155700,38231701700,20000,20000,20000,20000,0
20240321,155600,38231701700,20000,20000,20000,20000,0
20240321,155500,38231701700,20000,20000,20000,20000,0
20240321,155400,38231701700,20000,20000,20000,20000,0
20240321,155300,38231701700,20000,20000,20000,20000,0
20240321,155200,38231701700,20000,20000,20000,20000,0
20240321,155100,38231701700,20000,20000,20000,20000,0
20240321,155000,38231701700,20000,20000,20000,20000,0
20240321,154900,38231701700,20000,20000,20000,20000,0
20240321,154800,38231701700,20000,20000,20000,20000,0
20240321,154700,38231701700,20000,20000,20000,20000,0
20240321,154600,38231701700,20000,20000,20000,20000,0
20240321,154500,38231701700,20000,20000,20000,20000,0
20240321,154400,38231701700,20000,20000,20000,20000,0
20240321,154300,38231701700,20000,20000,20000,20000,0
20240321,154200,38231701700,20000,20000,20000,20000,0
20240321,154100,38231701700,20000,20000,20000,20000,0
20240321,154000,38231701700,20000,20000,20000,20000,0
20240321,153900,38231701700,20000,20000,20000,20000,0
20240321,153800,38231701700,20000,20000,20000,20000,0
20240321,153700,38231701700,20000,20000,20000,20000,0
20240321,153600,38231701700,20000,20000,20000,20000,0
20240321,153500,38231701700,20000,20000,20000,20000,0
20240321,153400,38231701700,20000,20000,20000,20000,50172
20240321,153300,38231701700,20000,20000,20000,20000,0
20240321,153200,38231701700,20000,20000,20000,20000,0
20240321,153100,38231701700,20000,20000,20000,20000,0
20240321,153000,38231701700,20000,20000,20000,20000,50172
20240321,152900,37228261700,20150,20150,20150,20150,0
20240321,152800,37228261700,20150,20150,20150,20150,0
20240321,152700,37228261700,20150,20150,20150,20150,0
20240321,152600,37228261700,20150,20150,20150,20150,0
20240321,152500,37228261700,20150,20150,20150,20150,0
20240321,152400,37228261700,20150,20150,20150,20150,0
20240321,152300,37228261700,20150,20150,20150,20150,0
20240321,152200,37228261700,20150,20150,20150,20150,0
20240321,152100,37228261700,20150,20150,20150,20150,0
20240321,152000,37228261700,20150,20150,20150,20150,0
20240321,151900,37228261700,20150,20100,20150,20100,3372
20240321,151800,37160359800,20100,20050,20100,20050,17563
20240321,151700,36807920950,20050,20050,20100,20050,4874
20240321,151600,36710099500,20050,20050,20100,20050,4800
20240321,151500,36613803700,20050,20050,20100,20050,6021
20240321,151400,36493069100,20050,20050,20100,20050,4409
20240321,151300,36404576450,20100,20050,20100,20050,2555
20240321,151200,36353328650,20050,20050,20100,20050,2667
20240321,151100,36299801400,20050,20100,20100,20050,1211
20240321,151000,36275479600,20100,20100,20150,20050,7319
20240321,150900,36128369100,20100,20150,20150,20100,1419
20240321,150800,36099831900,20150,20050,20150,20050,3728
20240321,150700,36024924500,20050,20050,20100,20050,2037
20240321,150600,35984041700,20050,20050,20100,20050,1752
20240321,150500,35948888600,20050,20050,20100,20050,260
20240321,150400,35943671700,20050,20150,20150,20050,11668
20240321,150300,35709144700,20150,20100,20150,20100,2370
20240321,150200,35661507050,20150,20100,20150,20100,727
20240321,150100,35646893000,20100,20100,20150,20100,8630
20240321,150000,35473427100,20100,20100,20150,20100,1770
20240321,145900,35437808050,20150,20150,20150,20100,1736
20240321,145800,35402838900,20150,20150,20150,20100,885
20240321,145700,35385016900,20100,20150,20150,20100,558
20240321,145600,35373794050,20100,20150,20150,20100,2135
20240321,145500,35330832400,20150,20150,20200,20150,16698
20240321,145400,34994350250,20150,20150,20150,20100,647
20240321,145300,34981343300,20100,20100,20150,20100,2466
20240321,145200,34931776150,20100,20100,20150,20100,1449
20240321,145100,34902646000,20100,20100,20150,20050,2387
20240321,145000,34854700100,20100,20100,20150,20050,7843
20240321,144900,34697096000,20100,20150,20150,20100,1012
20240321,144800,34676752650,20100,20150,20150,20100,1221
20240321,144700,34652180500,20150,20150,20150,20100,1378
20240321,144600,34624466750,20100,20100,20150,20100,2558
20240321,144500,34572963250,20150,20100,20150,20100,3375
20240321,144400,34505088650,20100,20050,20100,20050,12017
20240321,144300,34263639200,20050,20050,20100,20050,4049
20240321,144200,34182425000,20050,20100,20100,20050,1390
20240321,144100,34154552400,20050,20050,20100,20050,5009
20240321,144000,34054092300,20050,20150,20150,20050,22041
20240321,143900,33611301700,20150,20100,20150,20100,1344
20240321,143800,33584279150,20150,20150,20150,20100,2521
20240321,143700,33533522050,20100,20150,20200,20100,26996
20240321,143600,32989707200,20150,20200,20200,20150,952
20240321,143500,32970513400,20200,20200,20200,20150,2241
20240321,143400,32925353850,20150,20150,20200,20150,1230
20240321,143300,32900543550,20150,20200,20200,20150,701
20240321,143200,32886395350,20200,20200,20250,20200,2276
20240321,143100,32840417000,20200,20250,20250,20200,3934
20240321,143000,32760944550,20250,20200,20250,20200,2881
20240321,142900,32702747550,20200,20250,20250,20200,682
20240321,142800,32688958250,20250,20250,20250,20200,282
20240321,142700,32683261400,20200,20200,20250,20200,1434
20240321,142600,32654294000,20200,20250,20250,20200,2055
20240321,142500,32612771300,20250,20200,20250,20200,1027
20240321,142400,32592000650,20250,20250,20250,20200,576
20240321,142300,32580362800,20250,20250,20250,20200,688
20240321,142200,32566458700,20250,20200,20250,20200,1035
20240321,142100,32545537650,20200,20250,20250,20200,2004
20240321,142000,32505032850,20250,20200,20250,20200,6627
20240321,141900,32370911450,20250,20200,20250,20200,390
20240321,141800,32363016850,20200,20200,20250,20200,5082
20240321,141700,32260359900,20200,20250,20250,20200,8962
20240321,141600,32079317450,20200,20250,20250,20200,1264
20240321,141500,32053740150,20250,20200,20250,20200,742
20240321,141400,32038751250,20200,20250,20250,20200,731
20240321,141300,32023971100,20200,20200,20250,20200,573
20240321,141200,32012386350,20250,20250,20250,20200,1168
20240321,141100,31988741250,20250,20200,20250,20200,466
20240321,141000,31979327850,20250,20200,20250,20200,1147
20240321,140900,31956139150,20200,20250,20250,20200,375
20240321,140800,31948562850,20250,20200,20250,20200,3547
20240321,140700,31876862150,20250,20200,20250,20200,131
20240321,140600,31874214700,20200,20200,20250,20200,1212
20240321,140500,31849720100,20200,20250,20250,20200,1450
20240321,140400,31820429500,20250,20200,20250,20200,1047
20240321,140300,31799273300,20200,20200,20250,20200,1713
20240321,140200,31764670050,20200,20200,20250,20150,3475
20240321,140100,31694475200,20200,20150,20200,20150,2883
20240321,140000,31636265200,20200,20150,20200,20150,365
20240321,135900,31628906950,20150,20200,20200,20150,1259
20240321,135800,31603505500,20200,20150,20200,20150,917
20240321,135700,31584990300,20200,20200,20200,20150,1407
20240321,135600,31556601300,20150,20150,20200,20150,609
20240321,135500,31544328400,20200,20200,20200,20150,394
20240321,135400,31536373300,20200,20150,20200,20150,1752
20240321,135300,31501067200,20150,20200,20200,20150,1149
20240321,135200,31477909700,20150,20200,20200,20150,943
20240321,135100,31458891700,20150,20200,20250,20150,3990
20240321,135000,31378296950,20200,20200,20250,20200,610
20240321,134900,31365974550,20200,20200,20250,20200,1411
20240321,134800,31337457600,20200,20250,20250,20200,415
20240321,134700,31329071600,20200,20250,20250,20200,7231
20240321,134600,31182777300,20200,20250,20250,20200,1870
20240321,134500,31144972450,20200,20250,20250,20200,1355
20240321,134400,31117597600,20250,20200,20250,20200,54
20240321,134300,31116504550,20200,20250,20300,20200,1867
20240321,134200,31078716850,20250,20250,20250,20200,3665
20240321,134100,31004514700,20250,20250,20250,20200,699
20240321,134000,30990387050,20200,20250,20250,20200,2157
20240321,133900,30946798400,20250,20250,20250,20200,739
20240321,133800,30931860650,20250,20250,20250,20200,4789
20240321,133700,30835094000,20250,20250,20250,20200,472
20240321,133600,30825547250,20250,20200,20250,20200,16246
20240321,133500,30497096900,20200,20200,20200,20150,2045
20240321,133400,30455884100,20200,20200,20200,20150,471
20240321,133300,30446371050,20150,20200,20200,20150,568
20240321,133200,30434921500,20200,20200,20200,20150,130
20240321,133100,30432296800,20150,20200,20200,20150,1190
20240321,133000,30408317350,20150,20150,20200,20150,1973
20240321,132900,30368556800,20200,20200,20200,20150,1141
20240321,132800,30345562500,20150,20100,20200,20100,6047
20240321,132700,30223732950,20150,20150,20200,20150,9153
20240321,132600,30039299850,20150,20200,20200,20150,1544
20240321,132500,30008169600,20150,20150,20200,20100,1162
20240321,132400,29984773100,20150,20150,20150,20100,2470
20240321,132300,29935025400,20150,20150,20200,20100,1925
20240321,132200,29896237150,20150,20150,20200,20150,2418
20240321,132100,29847512250,20150,20150,20200,20150,4808
20240321,132000,29750587200,20150,20200,20200,20150,1199
20240321,131900,29726423200,20150,20150,20200,20150,1552
20240321,131800,29695140400,20150,20150,20200,20150,23856
20240321,131700,29214426900,20200,20150,20200,20150,793
20240321,131600,29198427500,20200,20150,20200,20150,1465
20240321,131500,29168844650,20200,20150,20200,20150,2734
20240321,131400,29113742250,20150,20200,20200,20150,2389
20240321,131300,29065581900,20150,20150,20200,20150,1376
20240321,131200,29037822550,20150,20200,20200,20150,808
20240321,131100,29021529950,20200,20200,20250,20150,3020
20240321,131000,28960525100,20200,20200,20200,20150,1648
20240321,130900,28927306400,20200,20200,20250,20200,2486
20240321,130800,28877089100,20200,20200,20200,20150,1276
20240321,130700,28851328050,20200,20200,20200,20150,1552
20240321,130600,28819987650,20200,20200,20250,20200,142
20240321,130500,28817118700,20200,20200,20250,20200,437
20240321,130400,28808290900,20200,20200,20250,20200,1256
20240321,130300,28782915700,20250,20200,20250,20200,7105
20240321,130200,28639393100,20200,20200,20250,20200,593
20240321,130100,28627411500,20250,20250,20250,20200,1031
20240321,130000,28606584950,20200,20250,20250,20200,1346
20240321,125900,28579376200,20250,20200,20250,20200,264
20240321,125800,28574030250,20200,20250,20250,20200,582
20240321,125700,28562271400,20200,20250,20250,20200,641
20240321,125600,28549307150,20250,20200,20250,20150,2091
20240321,125500,28507094050,20200,20150,20200,20150,777
20240321,125400,28491416150,20150,20150,20200,20150,2898
20240321,125300,28432997200,20150,20200,20200,20150,775
20240321,125200,28417363300,20200,20150,20200,20150,2321
20240321,125100,28370507450,20200,20200,20200,20150,1093
20240321,125000,28348446250,20150,20200,20200,20150,5352
20240321,124900,28240499450,20200,20200,20200,20150,2555
20240321,124800,28188916000,20200,20200,20250,20150,3442
20240321,124700,28119421900,20200,20200,20250,20200,3764
20240321,124600,28043388700,20200,20250,20250,20200,239
20240321,124500,28038558950,20200,20200,20250,20200,1229
20240321,124400,28013729250,20250,20200,20250,20200,2191
20240321,124300,27969433650,20200,20250,20250,20200,4564
20240321,124200,27877238400,20200,20200,20250,20200,1000
20240321,124100,27857034550,20250,20250,20250,20200,228
20240321,124000,27852427550,20200,20200,20250,20200,1043
20240321,123900,27831350750,20200,20200,20250,20200,501
20240321,123800,27821220050,20250,20200,20250,20200,844
20240321,123700,27804157800,20250,20200,20250,20200,307
20240321,123600,27797944800,20250,20200,20250,20200,3056
20240321,123500,27736135500,20200,20250,20250,20200,1238
20240321,123400,27711076400,20250,20200,20250,20200,1500
20240321,123300,27680763750,20200,20250,20250,20200,729
20240321,123200,27666031950,20250,20200,20250,20200,793
20240321,123100,27649995050,20200,20200,20250,20200,655
20240321,123000,27636744800,20200,20250,20250,20200,779
20240321,122900,27620993200,20200,20200,20250,20200,1211
20240321,122800,27596527550,20200,20200,20250,20200,426
20240321,122700,27587920450,20200,20200,20250,20200,381
20240321,122600,27580223900,20200,20250,20250,20200,450
20240321,122500,27571132350,20250,20200,20250,20200,788
20240321,122400,27555181700,20250,20250,20250,20200,3056
20240321,122300,27493385350,20200,20200,20250,20200,2693
20240321,122200,27438986350,20250,20250,20250,20200,3254
20240321,122100,27373249350,20250,20200,20250,20200,817
20240321,122000,27356744900,20200,20250,20250,20200,883
20240321,121900,27338886100,20250,20250,20250,20200,1068
20240321,121800,27317282300,20250,20200,20250,20200,1539
20240321,121700,27286183500,20200,20250,20250,20200,867
20240321,121600,27268669600,20200,20250,20250,20200,193
20240321,121500,27264770200,20200,20250,20250,20200,861
20240321,121400,27247377200,20250,20200,20250,20200,727
20240321,121300,27232691250,20200,20200,20250,20200,735
20240321,121200,27217843650,20200,20200,20250,20200,773
20240321,121100,27202228400,20200,20250,20250,20200,41
20240321,121000,27201398950,20250,20250,20250,20200,1954
20240321,120900,27161925650,20200,20250,20250,20200,813
20240321,120800,27145500950,20200,20200,20200,20150,2467
20240321,120700,27095677600,20200,20200,20250,20200,1108
20240321,120600,27073295400,20200,20200,20200,20150,1595
20240321,120500,27041085600,20200,20250,20250,20200,1907
20240321,120400,27002561650,20250,20200,20250,20200,508
20240321,120300,26992295550,20200,20200,20250,20200,856
20240321,120200,26975002300,20250,20200,20250,20200,836
20240321,120100,26958114950,20200,20200,20250,20200,2162
20240321,120000,26914442000,20200,20200,20250,20150,1583
20240321,115900,26882473950,20200,20200,20250,20200,1271
20240321,115800,26856799000,20250,20200,20250,20200,975
20240321,115700,26837103400,20200,20250,20250,20200,180
20240321,115600,26833466750,20250,20200,20250,20150,1141
20240321,115500,26810417250,20200,20200,20250,20200,792
20240321,115400,26794418750,20200,20200,20250,20200,5273
20240321,115300,26687903750,20200,20250,20250,20200,1255
20240321,115200,26662540700,20200,20200,20250,20200,409
20240321,115100,26654275500,20200,20200,20250,20200,808
20240321,115000,26637953100,20200,20200,20250,20200,462
20240321,114900,26628615150,20200,20250,20250,20200,398
20240321,114800,26620568650,20200,20200,20250,20200,701
20240321,114700,26606401900,20200,20250,20250,20200,1944
20240321,114600,26567092450,20200,20200,20200,20200,706
20240321,114500,26552831250,20200,20200,20250,20200,1433
20240321,114400,26523884350,20200,20200,20250,20150,5036
20240321,114300,26422171400,20200,20200,20250,20200,1569
20240321,114200,26390476250,20200,20200,20200,20200,1920
20240321,114100,26351692250,20200,20250,20300,20150,31298
20240321,114000,25718966600,20250,20250,20300,20250,1337
20240321,113900,25691878000,20250,20250,20300,20250,1558
20240321,113800,25660328400,20250,20300,20300,20250,1309
20240321,113700,25633800250,20250,20250,20300,20250,2059
20240321,113600,25592077150,20250,20250,20300,20250,2199
20240321,113500,25547544400,20300,20300,20300,20250,198
20240321,113400,25543526100,20250,20300,20300,20250,4109
20240321,113300,25460114650,20300,20350,20350,20300,632
20240321,113200,25447274000,20350,20300,20350,20300,1121
20240321,113100,25424512450,20300,20300,20350,20300,78
20240321,113000,25422928700,20300,20300,20350,20300,1529
20240321,112900,25391887550,20300,20350,20350,20300,384
20240321,112800,25384090800,20350,20350,20350,20300,1716
20240321,112700,25349236700,20300,20300,20350,20300,1190
20240321,112600,25325079500,20300,20300,20300,20300,413
20240321,112500,25316695600,20350,20350,20350,20300,301
20240321,112400,25310583250,20300,20350,20350,20300,552
20240321,112300,25299377400,20350,20350,20400,20350,4147
20240321,112200,25214985650,20400,20400,20400,20350,219
20240321,112100,25210528900,20400,20350,20400,20350,676
20240321,112000,25196758400,20350,20350,20350,20350,434
20240321,111900,25187926500,20350,20350,20400,20350,1133
20240321,111800,25164849700,20350,20350,20400,20350,1058
20240321,111700,25143302150,20400,20350,20400,20350,697
20240321,111600,25129093850,20400,20400,20400,20350,224
20240321,111500,25124525250,20400,20400,20400,20350,831
20240321,111400,25107588200,20400,20400,20400,20350,1101
20240321,111300,25085148450,20400,20350,20400,20350,1110
20240321,111200,25062559700,20350,20350,20400,20350,746
20240321,111100,25047364500,20350,20350,20400,20350,698
20240321,111000,25033159350,20350,20350,20400,20350,1027
20240321,110900,25012233350,20350,20350,20350,20300,1237
20240321,110800,24987063700,20350,20350,20350,20300,2771
20240321,110700,24930759150,20350,20300,20350,20300,4412
20240321,110600,24841025150,20300,20300,20350,20300,1992
20240321,110500,24800516300,20300,20300,20350,20300,2008
20240321,110400,24759751250,20300,20350,20350,20300,4331
20240321,110300,24671829750,20300,20350,20350,20300,517
20240321,110200,24661332550,20300,20350,20350,20300,15
20240321,110100,24661027900,20350,20350,20350,20300,1123
20240321,110000,24638225700,20350,20350,20350,20250,5317
20240321,105900,24530464150,20300,20350,20350,20250,2921
20240321,105800,24471263150,20300,20300,20300,20250,3101
20240321,105700,24408394800,20300,20300,20350,20250,6450
20240321,105600,24277659150,20250,20350,20400,20250,22225
20240321,105500,23826133900,20350,20350,20400,20350,490
20240321,105400,23816161850,20350,20350,20400,20350,888
20240321,105300,23798070350,20400,20350,20400,20350,2051
20240321,105200,23756331950,20350,20400,20400,20350,1188
20240321,105100,23732155050,20350,20350,20400,20350,920
20240321,105000,23713430500,20350,20400,20400,20350,2295
20240321,104900,23666624100,20350,20350,20400,20350,1577
20240321,104800,23634489250,20350,20350,20400,20350,1385
20240321,104700,23606298350,20350,20350,20400,20350,3870
20240321,104600,23527542550,20350,20350,20400,20350,5997
20240321,104500,23405503550,20350,20350,20350,20350,1976
20240321,104400,23365291950,20350,20400,20400,20350,2059
20240321,104300,23323308100,20300,20350,20400,20300,693
20240321,104200,23309226450,20350,20400,20400,20300,3423
20240321,104100,23239610700,20400,20400,20400,20350,1592
20240321,104000,23207209100,20350,20350,20400,20350,1221
20240321,103900,23182352050,20350,20350,20400,20350,2781
20240321,103800,23125748350,20350,20350,20400,20300,3649
20240321,103700,23051491950,20350,20400,20400,20350,2161
20240321,103600,23007511000,20400,20350,20400,20350,263
20240321,103500,23002148950,20400,20350,20400,20350,1698
20240321,103400,22967593950,20350,20400,20400,20350,219
20240321,103300,22963133500,20350,20350,20400,20350,492
20240321,103200,22953116150,20350,20400,20400,20350,1333
20240321,103100,22925988900,20400,20400,20400,20350,993
20240321,103000,22905777000,20350,20350,20400,20350,1254
20240321,102900,22880255300,20350,20400,20400,20350,942
20240321,102800,22861075150,20400,20350,20400,20300,1754
20240321,102700,22825374900,20350,20350,20400,20350,951
20240321,102600,22806021500,20350,20350,20400,20350,759
20240321,102500,22790575750,20350,20400,20400,20300,4227
20240321,102400,22704561800,20400,20350,20400,20350,965
20240321,102300,22684922150,20350,20300,20350,20250,3553
20240321,102200,22612656750,20300,20300,20350,20300,3801
20240321,102100,22535484300,20300,20350,20400,20250,21389
20240321,102000,22101071150,20350,20400,20400,20350,2387
20240321,101900,22052492900,20350,20350,20400,20350,915
20240321,101800,22033870100,20350,20350,20400,20350,3470
20240321,101700,21963252550,20350,20350,20400,20350,947
20240321,101600,21943974550,20350,20350,20400,20350,296
20240321,101500,21937950150,20400,20400,20400,20350,8207
20240321,101400,21770783950,20400,20400,20400,20350,1068
20240321,101300,21749009200,20400,20400,20450,20350,3951
20240321,101200,21668525900,20400,20400,20450,20350,1223
20240321,101100,21643576600,20400,20400,20400,20350,2385
20240321,101000,21594951300,20400,20400,20450,20350,1600
20240321,100900,21562312600,20350,20450,20450,20350,6621
20240321,100800,21427242300,20450,20500,20500,20400,3647
20240321,100700,21352659900,20500,20450,20500,20450,1110
20240321,100600,21329933500,20450,20500,20500,20400,3082
20240321,100500,21266902050,20450,20450,20500,20400,8404
20240321,100400,21094757250,20450,20450,20500,20450,3120
20240321,100300,21030952650,20450,20500,20500,20450,553
20240321,100200,21019643500,20450,20450,20500,20450,1062
20240321,100100,20997917350,20450,20550,20550,20450,3972
20240321,100000,20916482650,20550,20450,20550,20450,3226
20240321,095900,20850369500,20450,20500,20500,20400,9622
20240321,095800,20653562800,20500,20450,20500,20450,1250
20240321,095700,20627975400,20450,20500,20550,20450,7427
20240321,095600,20475740500,20500,20500,20500,20450,824
20240321,095500,20458880650,20500,20500,20500,20450,6845
20240321,095400,20318572900,20450,20450,20500,20450,1368
20240321,095300,20290580400,20450,20450,20500,20400,3377
20240321,095200,20221525800,20450,20400,20450,20350,3001
20240321,095100,20160267850,20350,20400,20400,20350,2671
20240321,095000,20105816350,20400,20350,20400,20300,7409
20240321,094900,19954834000,20350,20300,20350,20300,5845
20240321,094800,19836151650,20300,20350,20350,20300,10702
20240321,094700,19618665850,20350,20400,20450,20350,9264
20240321,094600,19430071150,20450,20450,20450,20400,3772
20240321,094500,19353107150,20450,20400,20450,20400,1578
20240321,094400,19320891050,20450,20500,20500,20400,3885
20240321,094300,19241438200,20500,20450,20550,20400,8319
20240321,094200,19070946700,20400,20350,20500,20350,11866
20240321,094100,18828797150,20350,20350,20400,20350,15727
20240321,094000,18508668300,20400,20400,20400,20350,4040
20240321,093900,18426420850,20350,20400,20400,20350,7051
20240321,093800,18282890900,20350,20400,20400,20350,7226
20240321,093700,18135763100,20350,20450,20450,20350,17569
20240321,093600,17777421050,20450,20500,20500,20450,15088
20240321,093500,17468828800,20500,20550,20550,20450,11404
20240321,093400,17235043450,20500,20550,20550,20500,4729
20240321,093300,17138062950,20500,20550,20550,20500,5502
20240321,093200,17025158150,20550,20600,20600,20500,8811
20240321,093100,16844086550,20600,20600,20600,20550,6334
20240321,093000,16713908400,20550,20550,20600,20550,3114
20240321,092900,16649901450,20550,20600,20600,20550,4148
20240321,092800,16564600950,20600,20600,20600,20550,4681
20240321,092700,16468265750,20550,20650,20650,20550,8649
20240321,092600,16290081500,20650,20650,20650,20550,19883
20240321,092500,15880100250,20600,20600,20600,20550,11749
20240321,092400,15638268050,20550,20550,20600,20550,8635
20240321,092300,15460746400,20550,20600,20600,20550,12557
20240321,092200,15202607900,20550,20600,20600,20550,5614
20240321,092100,15087170300,20600,20600,20600,20550,6357
20240321,092000,14956272400,20600,20450,20600,20350,19970
20240321,091900,14548005000,20400,20550,20550,20400,16763
20240321,091800,14205168050,20500,20600,20600,20500,26069
20240321,091700,13669939950,20550,20650,20700,20550,25430
20240321,091600,13145713450,20600,20700,20700,20600,9233
20240321,091500,12955245950,20700,20800,20800,20650,19288
20240321,091400,12555728200,20750,20800,20850,20750,34342
20240321,091300,11840988150,20800,20800,20800,20750,18700
20240321,091200,11452330100,20750,20600,20800,20600,24085
20240321,091100,10953991700,20600,20600,20600,20550,17987
20240321,091000,10583887450,20550,20650,20650,20550,10588
20240321,090900,10365641800,20600,20550,20650,20550,11527
20240321,090800,10128088000,20550,20650,20650,20500,47030
20240321,090700,9159840550,20600,20600,20700,20600,14052
20240321,090600,8869731750,20650,20750,20800,20600,45378
20240321,090500,7931099850,20750,20750,20900,20700,84859
20240321,090400,6164692000,20750,20750,20800,20700,33321
20240321,090300,5473370750,20750,20650,20750,20650,23617
20240321,090200,4984583500,20650,20550,20700,20550,31967
20240321,090100,4324963850,20600,20750,20750,20500,58860
20240321,090000,3111638900,20750,20800,20800,20650,149402