stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,200600,1856404500,20250,20250,20250,20250,1784
20240322,200500,1856404500,20250,20250,20250,20250,0
20240322,200400,1856404500,20250,20250,20250,20250,0
20240322,200300,1856404500,20250,20250,20250,20250,0
20240322,200200,1856404500,20250,20250,20250,20250,0
20240322,200100,1856404500,20250,20250,20250,20250,0
20240322,200000,1856404500,20250,20250,20250,20250,0
20240322,195900,1856404500,20250,20250,20250,20250,0
20240322,195800,1856404500,20250,20250,20250,20250,0
20240322,195700,1856404500,20250,20250,20250,20250,0
20240322,195600,1856404500,20250,20250,20250,20250,0
20240322,195500,1856404500,20250,20250,20250,20250,0
20240322,195400,1856404500,20250,20250,20250,20250,0
20240322,195300,1856404500,20250,20250,20250,20250,0
20240322,195200,1856404500,20250,20250,20250,20250,0
20240322,195100,1856404500,20250,20250,20250,20250,0
20240322,195000,1856404500,20250,20250,20250,20250,0
20240322,194900,1856404500,20250,20250,20250,20250,0
20240322,194800,1856404500,20250,20250,20250,20250,0
20240322,194700,1856404500,20250,20250,20250,20250,0
20240322,194600,1856404500,20250,20250,20250,20250,0
20240322,194500,1856404500,20250,20250,20250,20250,0
20240322,194400,1856404500,20250,20250,20250,20250,0
20240322,194300,1856404500,20250,20250,20250,20250,0
20240322,194200,1856404500,20250,20250,20250,20250,0
20240322,194100,1856404500,20250,20250,20250,20250,0
20240322,194000,1856404500,20250,20250,20250,20250,0
20240322,193900,1856404500,20250,20250,20250,20250,0
20240322,193800,1856404500,20250,20250,20250,20250,0
20240322,193700,1856404500,20250,20250,20250,20250,0
20240322,193600,1856404500,20250,20250,20250,20250,1784
20240322,193500,1856404500,20250,20250,20250,20250,0
20240322,193400,1856404500,20250,20250,20250,20250,0
20240322,193300,1856404500,20250,20250,20250,20250,0
20240322,193200,1856404500,20250,20250,20250,20250,0
20240322,193100,1856404500,20250,20250,20250,20250,0
20240322,193000,1856404500,20250,20250,20250,20250,0
20240322,192900,1856404500,20250,20250,20250,20250,0
20240322,192800,1856404500,20250,20250,20250,20250,0
20240322,192700,1856404500,20250,20250,20250,20250,0
20240322,192600,1856404500,20250,20250,20250,20250,0
20240322,192500,1856404500,20250,20250,20250,20250,0
20240322,192400,1856404500,20250,20250,20250,20250,0
20240322,192300,1856404500,20250,20250,20250,20250,0
20240322,192200,1856404500,20250,20250,20250,20250,0
20240322,192100,1856404500,20250,20250,20250,20250,0
20240322,192000,1856404500,20250,20250,20250,20250,0
20240322,191900,1856404500,20250,20250,20250,20250,0
20240322,191800,1856404500,20250,20250,20250,20250,0
20240322,191700,1856404500,20250,20250,20250,20250,0
20240322,191600,1856404500,20250,20250,20250,20250,0
20240322,191500,1856404500,20250,20250,20250,20250,0
20240322,191400,1856404500,20250,20250,20250,20250,0
20240322,191300,1856404500,20250,20250,20250,20250,0
20240322,191200,1856404500,20250,20250,20250,20250,0
20240322,191100,1856404500,20250,20250,20250,20250,0
20240322,191000,1856404500,20250,20250,20250,20250,0
20240322,190900,1856404500,20250,20250,20250,20250,0
20240322,190800,1856404500,20250,20250,20250,20250,0
20240322,190700,1856404500,20250,20250,20250,20250,0
20240322,190600,1856404500,20250,20250,20250,20250,1784
20240322,190500,1856404500,20250,20250,20250,20250,0
20240322,190400,1856404500,20250,20250,20250,20250,0
20240322,190300,1856404500,20250,20250,20250,20250,0
20240322,190200,1856404500,20250,20250,20250,20250,0
20240322,190100,1856404500,20250,20250,20250,20250,0
20240322,190000,1856404500,20250,20250,20250,20250,0
20240322,185900,1856404500,20250,20250,20250,20250,0
20240322,185800,1856404500,20250,20250,20250,20250,0
20240322,185700,1856404500,20250,20250,20250,20250,0
20240322,185600,1856404500,20250,20250,20250,20250,0
20240322,185500,1856404500,20250,20250,20250,20250,0
20240322,185400,1856404500,20250,20250,20250,20250,0
20240322,185300,1856404500,20250,20250,20250,20250,0
20240322,185200,1856404500,20250,20250,20250,20250,0
20240322,185100,1856404500,20250,20250,20250,20250,0
20240322,185000,1856404500,20250,20250,20250,20250,0
20240322,184900,1856404500,20250,20250,20250,20250,0
20240322,184800,1856404500,20250,20250,20250,20250,0
20240322,184700,1856404500,20250,20250,20250,20250,0
20240322,184600,1856404500,20250,20250,20250,20250,0
20240322,184500,1856404500,20250,20250,20250,20250,0
20240322,184400,1856404500,20250,20250,20250,20250,0
20240322,184300,1856404500,20250,20250,20250,20250,0
20240322,184200,1856404500,20250,20250,20250,20250,0
20240322,184100,1856404500,20250,20250,20250,20250,0
20240322,184000,1856404500,20250,20250,20250,20250,0
20240322,183900,1856404500,20250,20250,20250,20250,0
20240322,183800,1856404500,20250,20250,20250,20250,0
20240322,183700,1856404500,20250,20250,20250,20250,0
20240322,183600,1856404500,20250,20250,20250,20250,1784
20240322,183500,1856404500,20250,20250,20250,20250,0
20240322,183400,1856404500,20250,20250,20250,20250,0
20240322,183300,1856404500,20250,20250,20250,20250,0
20240322,183200,1856404500,20250,20250,20250,20250,0
20240322,183100,1856404500,20250,20250,20250,20250,0
20240322,183000,1856404500,20250,20250,20250,20250,0
20240322,182900,1856404500,20250,20250,20250,20250,0
20240322,182800,1856404500,20250,20250,20250,20250,0
20240322,182700,1856404500,20250,20250,20250,20250,0
20240322,182600,1856404500,20250,20250,20250,20250,0
20240322,182500,1856404500,20250,20250,20250,20250,0
20240322,182400,1856404500,20250,20250,20250,20250,0
20240322,182300,1856404500,20250,20250,20250,20250,0
20240322,182200,1856404500,20250,20250,20250,20250,0
20240322,182100,1856404500,20250,20250,20250,20250,0
20240322,182000,1856404500,20250,20250,20250,20250,0
20240322,181900,1856404500,20250,20250,20250,20250,0
20240322,181800,1856404500,20250,20250,20250,20250,0
20240322,181700,1856404500,20250,20250,20250,20250,0
20240322,181600,1856404500,20250,20250,20250,20250,0
20240322,181500,1856404500,20250,20250,20250,20250,0
20240322,181400,1856404500,20250,20250,20250,20250,0
20240322,181300,1856404500,20250,20250,20250,20250,0
20240322,181200,1856404500,20250,20250,20250,20250,0
20240322,181100,1856404500,20250,20250,20250,20250,0
20240322,181000,1856404500,20250,20250,20250,20250,0
20240322,180900,1856404500,20250,20250,20250,20250,0
20240322,180800,1856404500,20250,20250,20250,20250,0
20240322,180700,1856404500,20250,20250,20250,20250,0
20240322,180600,1856404500,20250,20250,20250,20250,1784
20240322,180500,1856404500,20250,20250,20250,20250,0
20240322,180400,1856404500,20250,20250,20250,20250,0
20240322,180300,1856404500,20250,20250,20250,20250,0
20240322,180200,1856404500,20250,20250,20250,20250,0
20240322,180100,1856404500,20250,20250,20250,20250,0
20240322,180000,1856404500,20250,20250,20250,20250,0
20240322,175900,1856404500,20250,20250,20250,20250,0
20240322,175800,1856404500,20250,20250,20250,20250,0
20240322,175700,1856404500,20250,20250,20250,20250,0
20240322,175600,1856404500,20250,20250,20250,20250,0
20240322,175500,1856404500,20250,20250,20250,20250,0
20240322,175400,1856404500,20250,20250,20250,20250,0
20240322,175300,1856404500,20250,20250,20250,20250,0
20240322,175200,1856404500,20250,20250,20250,20250,0
20240322,175100,1856404500,20250,20250,20250,20250,0
20240322,175000,1856404500,20250,20250,20250,20250,0
20240322,174900,1856404500,20250,20250,20250,20250,0
20240322,174800,1856404500,20250,20250,20250,20250,0
20240322,174700,1856404500,20250,20250,20250,20250,0
20240322,174600,1856404500,20250,20250,20250,20250,0
20240322,174500,1856404500,20250,20250,20250,20250,0
20240322,174400,1856404500,20250,20250,20250,20250,0
20240322,174300,1856404500,20250,20250,20250,20250,0
20240322,174200,1856404500,20250,20250,20250,20250,0
20240322,174100,1856404500,20250,20250,20250,20250,0
20240322,174000,1856404500,20250,20250,20250,20250,0
20240322,173900,1856404500,20250,20250,20250,20250,0
20240322,173800,1856404500,20250,20250,20250,20250,0
20240322,173700,1856404500,20250,20250,20250,20250,0
20240322,173600,1856404500,20250,20250,20250,20250,1784
20240322,173500,1856404500,20250,20250,20250,20250,0
20240322,173400,1856404500,20250,20250,20250,20250,0
20240322,173300,1856404500,20250,20250,20250,20250,0
20240322,173200,1856404500,20250,20250,20250,20250,0
20240322,173100,1856404500,20250,20250,20250,20250,0
20240322,173000,1856404500,20250,20250,20250,20250,0
20240322,172900,1856404500,20250,20250,20250,20250,0
20240322,172800,1856404500,20250,20250,20250,20250,0
20240322,172700,1856404500,20250,20250,20250,20250,0
20240322,172600,1856404500,20250,20250,20250,20250,0
20240322,172500,1856404500,20250,20250,20250,20250,0
20240322,172400,1856404500,20250,20250,20250,20250,0
20240322,172300,1856404500,20250,20250,20250,20250,0
20240322,172200,1856404500,20250,20250,20250,20250,0
20240322,172100,1856404500,20250,20250,20250,20250,0
20240322,172000,1856404500,20250,20250,20250,20250,0
20240322,171900,1856404500,20250,20250,20250,20250,0
20240322,171800,1856404500,20250,20250,20250,20250,0
20240322,171700,1856404500,20250,20250,20250,20250,0
20240322,171600,1856404500,20250,20250,20250,20250,0
20240322,171500,1856404500,20250,20250,20250,20250,0
20240322,171400,1856404500,20250,20250,20250,20250,0
20240322,171300,1856404500,20250,20250,20250,20250,0
20240322,171200,1856404500,20250,20250,20250,20250,0
20240322,171100,1856404500,20250,20250,20250,20250,0
20240322,171000,1856404500,20250,20250,20250,20250,0
20240322,170900,1856404500,20250,20250,20250,20250,0
20240322,170800,1856404500,20250,20250,20250,20250,0
20240322,170700,1856404500,20250,20250,20250,20250,0
20240322,170600,1856404500,20250,20250,20250,20250,1784
20240322,170500,1856404500,20250,20250,20250,20250,0
20240322,170400,1856404500,20250,20250,20250,20250,0
20240322,170300,1856404500,20250,20250,20250,20250,0
20240322,170200,1856404500,20250,20250,20250,20250,0
20240322,170100,1856404500,20250,20250,20250,20250,0
20240322,170000,1856404500,20250,20250,20250,20250,0
20240322,165900,1856404500,20250,20250,20250,20250,0
20240322,165800,1856404500,20250,20250,20250,20250,0
20240322,165700,1856404500,20250,20250,20250,20250,0
20240322,165600,1856404500,20250,20250,20250,20250,0
20240322,165500,1856404500,20250,20250,20250,20250,0
20240322,165400,1856404500,20250,20250,20250,20250,0
20240322,165300,1856404500,20250,20250,20250,20250,0
20240322,165200,1856404500,20250,20250,20250,20250,0
20240322,165100,1856404500,20250,20250,20250,20250,0
20240322,165000,1856404500,20250,20250,20250,20250,0
20240322,164900,1856404500,20250,20250,20250,20250,0
20240322,164800,1856404500,20250,20250,20250,20250,0
20240322,164700,1856404500,20250,20250,20250,20250,0
20240322,164600,1856404500,20250,20250,20250,20250,0
20240322,164500,1856404500,20250,20250,20250,20250,0
20240322,164400,1856404500,20250,20250,20250,20250,0
20240322,164300,1856404500,20250,20250,20250,20250,0
20240322,164200,1856404500,20250,20250,20250,20250,0
20240322,164100,1856404500,20250,20250,20250,20250,0
20240322,164000,1856404500,20250,20250,20250,20250,0
20240322,163900,1856404500,20250,20250,20250,20250,0
20240322,163800,1856404500,20250,20250,20250,20250,0
20240322,163700,1856404500,20250,20250,20250,20250,0
20240322,163600,1856404500,20250,20250,20250,20250,1784
20240322,163500,1856404500,20250,20250,20250,20250,0
20240322,163400,1856404500,20250,20250,20250,20250,0
20240322,163300,1856404500,20250,20250,20250,20250,0
20240322,163200,1856404500,20250,20250,20250,20250,0
20240322,163100,1856404500,20250,20250,20250,20250,0
20240322,163000,1856404500,20250,20250,20250,20250,0
20240322,162900,1856404500,20250,20250,20250,20250,0
20240322,162800,1856404500,20250,20250,20250,20250,0
20240322,162700,1856404500,20250,20250,20250,20250,0
20240322,162600,1856404500,20250,20250,20250,20250,0
20240322,162500,1856404500,20250,20250,20250,20250,0
20240322,162400,1856404500,20250,20250,20250,20250,0
20240322,162300,1856404500,20250,20250,20250,20250,0
20240322,162200,1856404500,20250,20250,20250,20250,0
20240322,162100,1856404500,20250,20250,20250,20250,0
20240322,162000,1856404500,20250,20250,20250,20250,0
20240322,161900,1856404500,20250,20250,20250,20250,0
20240322,161800,1856404500,20250,20250,20250,20250,0
20240322,161700,1856404500,20250,20250,20250,20250,0
20240322,161600,1856404500,20250,20250,20250,20250,0
20240322,161500,1856404500,20250,20250,20250,20250,0
20240322,161400,1856404500,20250,20250,20250,20250,0
20240322,161300,1856404500,20250,20250,20250,20250,0
20240322,161200,1856404500,20250,20250,20250,20250,0
20240322,161100,1856404500,20250,20250,20250,20250,0
20240322,161000,1856404500,20250,20250,20250,20250,0
20240322,160900,1856404500,20250,20250,20250,20250,0
20240322,160800,1856404500,20250,20250,20250,20250,0
20240322,160700,1856404500,20250,20250,20250,20250,0
20240322,160600,1856404500,20250,20250,20250,20250,1784
20240322,160500,1856404500,20250,20250,20250,20250,0
20240322,160400,1856404500,20250,20250,20250,20250,0
20240322,160300,1856404500,20250,20250,20250,20250,0
20240322,160200,1856404500,20250,20250,20250,20250,0
20240322,160100,1856404500,20250,20250,20250,20250,0
20240322,160000,1856404500,20250,20250,20250,20250,0
20240322,155900,1856404500,20250,20250,20250,20250,0
20240322,155800,1856404500,20250,20250,20250,20250,0
20240322,155700,1856404500,20250,20250,20250,20250,0
20240322,155600,1856404500,20250,20250,20250,20250,0
20240322,155500,1856404500,20250,20250,20250,20250,0
20240322,155400,1856404500,20250,20250,20250,20250,0
20240322,155300,1856404500,20250,20250,20250,20250,0
20240322,155200,1856404500,20250,20250,20250,20250,0
20240322,155100,1856404500,20250,20250,20250,20250,0
20240322,155000,1856404500,20250,20250,20250,20250,0
20240322,154900,1856404500,20250,20250,20250,20250,0
20240322,154800,1856404500,20250,20250,20250,20250,0
20240322,154700,1856404500,20250,20250,20250,20250,0
20240322,154600,1856404500,20250,20250,20250,20250,0
20240322,154500,1856404500,20250,20250,20250,20250,0
20240322,154400,1856404500,20250,20250,20250,20250,0
20240322,154300,1856404500,20250,20250,20250,20250,0
20240322,154200,1856404500,20250,20250,20250,20250,0
20240322,154100,1856404500,20250,20250,20250,20250,0
20240322,154000,1856404500,20250,20250,20250,20250,0
20240322,153900,1856404500,20250,20250,20250,20250,0
20240322,153800,1856404500,20250,20250,20250,20250,0
20240322,153700,1856404500,20250,20250,20250,20250,0
20240322,153600,1856404500,20250,20250,20250,20250,1784
20240322,153500,1856404500,20250,20250,20250,20250,0
20240322,153400,1856404500,20250,20250,20250,20250,0
20240322,153300,1856404500,20250,20250,20250,20250,0
20240322,153200,1856404500,20250,20250,20250,20250,0
20240322,153100,1856404500,20250,20250,20250,20250,0
20240322,153000,1856404500,20250,20250,20250,20250,1784
20240322,152900,1820278500,20300,20300,20300,20300,0
20240322,152800,1820278500,20300,20300,20300,20300,0
20240322,152700,1820278500,20300,20300,20300,20300,0
20240322,152600,1820278500,20300,20300,20300,20300,0
20240322,152500,1820278500,20300,20300,20300,20300,0
20240322,152400,1820278500,20300,20300,20300,20300,0
20240322,152300,1820278500,20300,20300,20300,20300,0
20240322,152200,1820278500,20300,20300,20300,20300,0
20240322,152100,1820278500,20300,20300,20300,20300,0
20240322,152000,1820278500,20300,20300,20300,20300,0
20240322,151900,1820278500,20300,20400,20400,20300,311
20240322,151800,1813953150,20350,20350,20400,20350,28
20240322,151700,1813383200,20400,20400,20450,20350,481
20240322,151600,1803572300,20400,20350,20450,20350,246
20240322,151500,1798548750,20450,20350,20450,20350,166
20240322,151400,1795160250,20350,20400,20450,20350,369
20240322,151300,1787616950,20450,20450,20450,20350,211
20240322,151200,1783307800,20450,20450,20450,20400,368
20240322,151100,1775790750,20450,20400,20450,20400,206
20240322,151000,1771580300,20450,20450,20450,20350,263
20240322,150900,1766211350,20400,20350,20450,20350,330
20240322,150800,1759480150,20400,20400,20450,20350,433
20240322,150700,1750644300,20400,20450,20450,20350,351
20240322,150600,1743479100,20400,20400,20450,20350,385
20240322,150500,1735625200,20450,20400,20450,20350,431
20240322,150400,1726828700,20400,20450,20450,20300,211
20240322,150300,1722525850,20450,20450,20450,20350,292
20240322,150200,1716566150,20450,20400,20450,20350,447
20240322,150100,1707445500,20400,20400,20400,20350,412
20240322,150000,1699041650,20400,20400,20400,20350,239
20240322,145900,1694167000,20400,20400,20400,20350,470
20240322,145800,1684582650,20350,20400,20400,20350,799
20240322,145700,1668288350,20400,20350,20400,20350,486
20240322,145600,1658377750,20400,20400,20400,20350,380
20240322,145500,1650634800,20400,20350,20400,20300,280
20240322,145400,1644934550,20350,20350,20400,20300,353
20240322,145300,1637747200,20350,20400,20400,20300,172
20240322,145200,1634249000,20350,20350,20400,20300,139
20240322,145100,1631419600,20350,20300,20400,20300,192
20240322,145000,1627513200,20400,20300,20400,20300,317
20240322,144900,1621062950,20300,20350,20400,20300,186
20240322,144800,1617274600,20350,20400,20400,20300,180
20240322,144700,1613606450,20400,20400,20400,20350,200
20240322,144600,1609529350,20350,20400,20400,20350,226
20240322,144500,1604920550,20400,20350,20400,20350,179
20240322,144400,1601271250,20350,20350,20450,20350,185
20240322,144300,1597497900,20400,20400,20450,20350,313
20240322,144200,1591115450,20350,20400,20400,20350,274
20240322,144100,1585530500,20400,20350,20400,20350,283
20240322,144000,1579759750,20350,20400,20400,20350,103
20240322,143900,1577661000,20350,20400,20400,20300,262
20240322,143800,1572324800,20400,20350,20400,20350,151
20240322,143700,1569246750,20350,20350,20400,20300,109
20240322,143600,1567024750,20400,20400,20400,20300,265
20240322,143500,1561620650,20400,20400,20400,20350,259
20240322,143400,1556338350,20400,20350,20400,20350,138
20240322,143300,1553526350,20350,20350,20400,20350,189
20240322,143200,1549672100,20400,20350,20400,20350,265
20240322,143100,1544269150,20300,20350,20400,20300,189
20240322,143000,1540417650,20350,20400,20400,20300,135
20240322,142900,1537666700,20400,20350,20450,20350,176
20240322,142800,1534075500,20400,20350,20450,20300,330
20240322,142700,1527339100,20450,20400,20450,20300,204
20240322,142600,1523183350,20400,20350,20400,20300,166
20240322,142500,1519798900,20350,20350,20400,20350,159
20240322,142400,1516557100,20400,20350,20400,20300,314
20240322,142300,1510155500,20400,20400,20450,20300,333
20240322,142200,1503369700,20400,20350,20450,20350,107
20240322,142100,1501185650,20450,20400,20450,20350,296
20240322,142000,1495148250,20400,20400,20450,20350,252
20240322,141900,1490007950,20400,20450,20450,20400,180
20240322,141800,1486329400,20400,20450,20450,20350,230
20240322,141700,1481635300,20400,20400,20450,20400,279
20240322,141600,1475932750,20400,20450,20450,20400,130
20240322,141500,1473276400,20450,20450,20450,20400,200
20240322,141400,1469189250,20450,20450,20450,20400,190
20240322,141300,1465305300,20450,20450,20450,20400,341
20240322,141200,1458332600,20450,20400,20450,20350,188
20240322,141100,1454496550,20400,20350,20400,20350,389
20240322,141000,1446561500,20400,20350,20400,20350,163
20240322,140900,1443236500,20350,20400,20400,20300,269
20240322,140800,1437753500,20400,20400,20400,20350,137
20240322,140700,1434960100,20400,20400,20400,20300,113
20240322,140600,1432658150,20400,20350,20400,20350,258
20240322,140500,1427397250,20350,20400,20400,20300,363
20240322,140400,1420006100,20400,20400,20400,20350,153
20240322,140300,1416888050,20400,20350,20400,20350,135
20240322,140200,1414135200,20400,20300,20400,20300,186
20240322,140100,1410349700,20300,20350,20350,20300,272
20240322,140000,1404815600,20350,20300,20350,20250,325
20240322,135900,1398217450,20300,20350,20350,20250,182
20240322,135800,1394518000,20300,20300,20350,20200,326
20240322,135700,1387897550,20300,20300,20350,20250,230
20240322,135600,1383233650,20250,20250,20350,20250,293
20240322,135500,1377288400,20250,20350,20350,20250,323
20240322,135400,1370723250,20250,20300,20300,20250,294
20240322,135300,1364761600,20250,20300,20300,20250,251
20240322,135200,1359667950,20250,20350,20350,20250,171
20240322,135100,1356197900,20300,20200,20300,20200,267
20240322,135000,1350781050,20200,20250,20300,20200,400
20240322,134900,1342673750,20300,20200,20300,20200,287
20240322,134800,1336856500,20200,20200,20300,20200,354
20240322,134700,1329683650,20250,20250,20300,20250,249
20240322,134600,1324638900,20300,20300,20300,20200,291
20240322,134500,1318738300,20250,20200,20300,20200,226
20240322,134400,1314161400,20300,20250,20300,20200,336
20240322,134300,1307347000,20250,20300,20300,20250,316
20240322,134200,1300941550,20300,20250,20300,20200,302
20240322,134100,1294820500,20250,20300,20300,20200,284
20240322,134000,1289077000,20250,20250,20300,20200,324
20240322,133900,1282515700,20250,20300,20300,20200,354
20240322,133800,1275344200,20250,20200,20300,20200,219
20240322,133700,1270910200,20200,20250,20300,20200,294
20240322,133600,1264954650,20250,20250,20300,20200,330
20240322,133500,1258267900,20300,20300,20350,20250,232
20240322,133400,1253558050,20300,20300,20300,20250,272
20240322,133300,1248046200,20300,20250,20300,20200,315
20240322,133200,1241656750,20250,20250,20300,20200,232
20240322,133100,1236962900,20250,20250,20250,20200,523
20240322,133000,1226372750,20200,20200,20250,20150,237
20240322,132900,1221587050,20200,20250,20250,20150,513
20240322,132800,1211221100,20200,20200,20250,20150,276
20240322,132700,1205642300,20250,20200,20250,20200,193
20240322,132600,1201739450,20150,20200,20250,20150,295
20240322,132500,1195781250,20150,20100,20200,20100,247
20240322,132400,1190807650,20100,20150,20250,20100,811
20240322,132300,1174438700,20150,20050,20200,20050,321
20240322,132200,1167984100,20150,20100,20200,20050,438
20240322,132100,1159165350,20150,20150,20150,20050,251
20240322,132000,1154117250,20100,20100,20150,20100,285
20240322,131900,1148383450,20100,20150,20150,20050,218
20240322,131800,1144002000,20100,20100,20150,20050,204
20240322,131700,1139902350,20050,20100,20150,20050,323
20240322,131600,1133423250,20150,20050,20150,20050,265
20240322,131500,1128093750,20100,20100,20100,20050,223
20240322,131400,1123619450,20100,20100,20150,20050,90
20240322,131300,1121813600,20100,20100,20100,20050,200
20240322,131200,1117795250,20150,20100,20150,20050,287
20240322,131100,1112027950,20100,20100,20150,20050,214
20240322,131000,1107734100,20050,20100,20100,20050,205
20240322,130900,1103616800,20050,20150,20150,20050,58
20240322,130800,1102452750,20100,20100,20150,20050,475
20240322,130700,1092904750,20050,20050,20150,20050,94
20240322,130600,1091013950,20050,20100,20100,20050,369
20240322,130500,1083604900,20100,20100,20150,20050,34
20240322,130400,1082921350,20100,20100,20150,20050,374
20240322,130300,1075398200,20150,20100,20150,20050,148
20240322,130200,1072421200,20050,20100,20150,20050,189
20240322,130100,1068619600,20100,20150,20150,20100,376
20240322,130000,1061055200,20100,20150,20150,20100,27
20240322,125900,1060511700,20100,20150,20150,20100,591
20240322,125800,1048612400,20150,20150,20150,20100,105
20240322,125700,1046499000,20150,20150,20150,20050,352
20240322,125600,1039423250,20100,20100,20150,20100,167
20240322,125500,1036062550,20150,20100,20150,20100,182
20240322,125400,1032402450,20100,20100,20150,20050,193
20240322,125300,1028525400,20100,20100,20100,20050,341
20240322,125200,1021680400,20100,20050,20100,20050,148
20240322,125100,1018712300,20050,20050,20150,20050,171
20240322,125000,1015274300,20100,20100,20100,20050,162
20240322,124900,1012018400,20100,20100,20150,20050,377
20240322,124800,1004427700,20050,20100,20100,20050,146
20240322,124700,1001498000,20100,20100,20100,20050,661
20240322,124600,988211950,20100,20150,20150,20100,198
20240322,124500,984228450,20100,20100,20150,20100,217
20240322,124400,979862800,20100,20100,20150,20100,188
20240322,124300,976083050,20150,20100,20150,20100,156
20240322,124200,972944500,20100,20200,20200,20100,284
20240322,124100,967221600,20150,20150,20200,20150,300
20240322,124000,961172200,20150,20150,20200,20150,53
20240322,123900,960103900,20150,20150,20200,20150,232
20240322,123800,955428450,20150,20150,20200,20100,271
20240322,123700,949966850,20150,20100,20150,20100,214
20240322,123600,945663350,20100,20100,20150,20100,121
20240322,123500,943229200,20100,20100,20150,20100,257
20240322,123400,938061200,20150,20100,20150,20100,244
20240322,123300,933148950,20150,20100,20150,20100,254
20240322,123200,928036500,20100,20100,20150,20100,66
20240322,123100,926709550,20100,20150,20150,20100,338
20240322,123000,919907050,20200,20150,20200,20150,347
20240322,122900,912907600,20150,20150,20200,20150,217
20240322,122800,908535000,20200,20150,20200,20150,134
20240322,122700,905832950,20150,20150,20200,20150,220
20240322,122600,901397650,20150,20150,20200,20100,338
20240322,122500,894585300,20150,20150,20200,20150,160
20240322,122400,891358050,20150,20150,20150,20150,186
20240322,122300,887610150,20200,20150,20200,20150,165
20240322,122200,884280900,20150,20150,20200,20100,348
20240322,122100,877266100,20150,20050,20150,20050,265
20240322,122000,871932200,20100,20100,20150,20050,204
20240322,121900,867830950,20150,20100,20150,20100,266
20240322,121800,862474150,20100,20100,20150,20100,225
20240322,121700,857950350,20100,20100,20150,20100,260
20240322,121600,852720300,20100,20150,20150,20100,98
20240322,121500,850748700,20100,20100,20150,20100,314
20240322,121400,844431800,20100,20100,20150,20100,142
20240322,121300,841573800,20150,20100,20150,20100,272
20240322,121200,836105350,20100,20200,20200,20100,108
20240322,121100,833927600,20200,20100,20200,20100,235
20240322,121000,829195350,20100,20150,20200,20100,129
20240322,120900,826601950,20100,20150,20150,20100,166
20240322,120800,823260100,20100,20150,20200,20100,209
20240322,120700,819053400,20150,20100,20150,20100,153
20240322,120600,815973700,20150,20100,20200,20100,286
20240322,120500,810214850,20200,20150,20200,20100,97
20240322,120400,808261100,20200,20150,20250,20150,170
20240322,120300,804826900,20200,20150,20200,20150,396
20240322,120200,796837500,20150,20150,20200,20100,146
20240322,120100,793895400,20150,20100,20200,20100,265
20240322,120000,788554850,20150,20100,20200,20100,196
20240322,115900,784603400,20100,20100,20150,20100,223
20240322,115800,780118550,20100,20150,20150,20100,234
20240322,115700,775409700,20100,20100,20150,20100,54
20240322,115600,774323600,20100,20100,20200,20100,419
20240322,115500,765879750,20100,20100,20200,20100,151
20240322,115400,762839300,20100,20150,20150,20100,184
20240322,115300,759139300,20150,20150,20250,20100,286
20240322,115200,753376500,20150,20100,20150,20100,153
20240322,115100,750294150,20100,20150,20150,20100,143
20240322,115000,747417250,20150,20150,20200,20100,235
20240322,114900,742677450,20100,20150,20200,20100,302
20240322,114800,736595650,20200,20150,20200,20150,220
20240322,114700,732152800,20100,20150,20150,20100,225
20240322,114600,727623150,20150,20200,20200,20150,50
20240322,114500,726615050,20100,20150,20200,20100,525
20240322,114400,716025750,20100,20150,20200,20100,117
20240322,114300,713667800,20200,20200,20200,20150,91
20240322,114200,711832700,20150,20150,20200,20100,265
20240322,114100,706494500,20150,20150,20250,20150,107
20240322,114000,704334000,20200,20150,20200,20100,158
20240322,113900,701146400,20200,20200,20250,20150,134
20240322,113800,698443600,20200,20200,20200,20100,351
20240322,113700,691366800,20250,20150,20250,20150,174
20240322,113600,687854600,20150,20200,20200,20150,249
20240322,113500,682833950,20150,20200,20200,20150,258
20240322,113400,677630000,20200,20150,20200,20150,136
20240322,113300,674888700,20200,20150,20200,20150,227
20240322,113200,670308100,20150,20200,20200,20150,136
20240322,113100,667563250,20150,20200,20200,20150,205
20240322,113000,663427250,20200,20200,20250,20200,125
20240322,112900,660901300,20200,20200,20250,20200,231
20240322,112800,656227150,20200,20200,20250,20200,160
20240322,112700,652992750,20200,20200,20250,20200,596
20240322,112600,640929900,20200,20200,20250,20150,275
20240322,112500,635376750,20100,20150,20200,20100,713
20240322,112400,620987150,20150,20150,20200,20150,206
20240322,112300,616832850,20200,20150,20200,20150,211
20240322,112200,612579900,20150,20150,20200,20150,269
20240322,112100,607154000,20150,20150,20200,20150,206
20240322,112000,602996200,20150,20150,20200,20150,173
20240322,111900,599508550,20200,20150,20200,20150,249
20240322,111800,594487150,20150,20150,20200,20150,286
20240322,111700,588717550,20150,20150,20200,20150,132
20240322,111600,586056800,20150,20200,20200,20150,190
20240322,111500,582223300,20150,20150,20250,20150,175
20240322,111400,578696300,20150,20150,20200,20150,316
20240322,111300,572322650,20150,20150,20200,20150,184
20240322,111200,568608600,20150,20150,20200,20150,205
20240322,111100,564477200,20150,20150,20250,20150,113
20240322,111000,562193450,20150,20150,20200,20150,469
20240322,110900,552729850,20200,20150,20200,20150,96
20240322,110800,550794500,20150,20200,20200,20150,233
20240322,110700,546092900,20200,20200,20200,20150,91
20240322,110600,544254900,20200,20200,20250,20150,218
20240322,110500,539849000,20200,20150,20200,20150,225
20240322,110400,535311800,20200,20250,20250,20200,94
20240322,110300,533412900,20250,20200,20250,20150,682
20240322,110200,519644850,20200,20250,20250,20150,2848
20240322,110100,462028900,20250,20300,20300,20250,1198
20240322,110000,437716100,20300,20300,20350,20300,145
20240322,105900,434769250,20300,20300,20350,20300,236
20240322,105800,429973200,20300,20400,20400,20300,1303
20240322,105700,403462950,20350,20350,20350,20350,43
20240322,105600,402587900,20400,20350,20400,20350,135
20240322,105500,399840250,20350,20350,20400,20350,229
20240322,105400,395171000,20350,20350,20400,20350,68
20240322,105300,393785300,20350,20400,20400,20350,27
20240322,105200,393235800,20350,20350,20400,20350,116
20240322,105100,390871700,20350,20350,20400,20350,151
20240322,105000,387793300,20350,20350,20400,20350,74
20240322,104900,386283950,20350,20350,20350,20350,61
20240322,104800,385042600,20400,20350,20400,20350,9
20240322,104700,384859100,20350,20400,20400,20350,230
20240322,104600,380169800,20400,20350,20400,20350,11
20240322,104500,379945600,20400,20400,20400,20350,12
20240322,104400,379700900,20350,20400,20400,20350,184
20240322,104300,375949300,20350,20400,20450,20350,598
20240322,104200,363749950,20450,20450,20450,20400,64
20240322,104100,362441200,20450,20500,20500,20450,251
20240322,104000,357307600,20450,20500,20500,20450,108
20240322,103900,355093750,20450,20500,20500,20450,100
20240322,103800,353045300,20450,20450,20450,20450,106
20240322,103700,350877600,20450,20500,20500,20450,11
20240322,103600,350652300,20450,20500,20500,20450,260
20240322,103500,345324350,20500,20500,20500,20450,33
20240322,103400,344649100,20450,20450,20500,20450,154
20240322,103300,341494700,20500,20500,20500,20500,28
20240322,103200,340920700,20500,20450,20500,20450,138
20240322,103100,338091800,20500,20500,20500,20450,154
20240322,103000,334937050,20450,20500,20500,20450,141
20240322,102900,332051100,20450,20450,20500,20450,134
20240322,102800,329309400,20500,20500,20500,20450,167
20240322,102700,325886250,20450,20500,20500,20450,3
20240322,102600,325824850,20500,20450,20550,20450,78
20240322,102500,324222950,20500,20550,20550,20450,196
20240322,102400,320199200,20500,20500,20500,20500,6
20240322,102300,320076200,20500,20500,20550,20500,90
20240322,102200,318228150,20500,20500,20550,20500,33
20240322,102100,317551300,20500,20500,20500,20450,231
20240322,102000,312817700,20450,20550,20550,20450,239
20240322,101900,307919300,20500,20500,20500,20500,34
20240322,101800,307222300,20550,20550,20550,20550,101
20240322,101700,305146750,20550,20550,20550,20550,99
20240322,101600,303112300,20550,20500,20550,20500,62
20240322,101500,301840950,20550,20500,20550,20500,112
20240322,101400,299541850,20550,20500,20550,20500,36
20240322,101300,298803500,20550,20500,20550,20500,127
20240322,101200,296196850,20550,20500,20550,20500,115
20240322,101100,293839000,20500,20550,20550,20500,63
20240322,101000,292545500,20550,20500,20550,20500,218
20240322,100900,288073400,20500,20500,20500,20500,121
20240322,100800,285592900,20450,20500,20500,20450,38
20240322,100700,284815550,20500,20500,20500,20450,276
20240322,100600,279157600,20500,20550,20550,20500,122
20240322,100500,276652400,20550,20500,20550,20500,77
20240322,100400,275070500,20500,20500,20500,20500,3
20240322,100300,275009000,20550,20550,20550,20500,83
20240322,100200,273304350,20550,20550,20550,20550,163
20240322,100100,269954700,20550,20550,20550,20500,13
20240322,100000,269687700,20600,20600,20600,20550,79
20240322,095900,268061600,20600,20500,20600,20500,62
20240322,095800,266784500,20600,20550,20600,20550,102
20240322,095700,264688350,20550,20550,20550,20550,65
20240322,095600,263352600,20550,20550,20550,20550,38
20240322,095500,262571700,20550,20600,20600,20550,2
20240322,095400,262530550,20500,20550,20600,20500,210
20240322,095300,258210600,20550,20550,20550,20550,38
20240322,095200,257429700,20600,20550,20600,20550,62
20240322,095100,256153650,20600,20550,20600,20550,67
20240322,095000,254773650,20600,20550,20600,20550,105
20240322,094900,252610750,20550,20550,20600,20550,116
20240322,094800,250223850,20550,20550,20550,20550,55
20240322,094700,249093600,20550,20550,20600,20550,98
20240322,094600,247079650,20550,20550,20550,20550,105
20240322,094500,244921900,20500,20550,20550,20500,36
20240322,094400,244182250,20550,20600,20600,20550,95
20240322,094300,242226600,20550,20600,20600,20550,117
20240322,094200,239818650,20600,20550,20600,20550,11
20240322,094100,239592200,20600,20600,20600,20600,93
20240322,094000,237676400,20600,20550,20600,20550,34
20240322,093900,236977400,20550,20600,20600,20550,115
20240322,093800,234608550,20600,20600,20600,20550,96
20240322,093700,232631000,20600,20600,20600,20550,36
20240322,093600,231889500,20550,20600,20600,20550,5
20240322,093500,231786650,20600,20550,20600,20500,724
20240322,093400,216883150,20550,20550,20550,20550,50
20240322,093300,215855650,20550,20550,20550,20550,133
20240322,093200,213122500,20500,20550,20550,20500,470
20240322,093100,203484100,20550,20550,20550,20500,159
20240322,093000,200219000,20500,20550,20550,20500,352
20240322,092900,193000850,20550,20550,20600,20550,127
20240322,092800,190387350,20600,20550,20600,20550,38
20240322,092700,189606350,20550,20650,20650,20500,143
20240322,092600,186664550,20650,20550,20650,20550,819
20240322,092500,169815650,20500,20500,20550,20500,174
20240322,092400,166248300,20550,20550,20550,20500,193
20240322,092300,162282300,20550,20500,20550,20500,78
20240322,092200,160681300,20500,20550,20550,20500,60
20240322,092100,159450950,20500,20500,20550,20500,83
20240322,092000,157745600,20500,20500,20550,20500,189
20240322,091900,153870750,20500,20500,20500,20500,30
20240322,091800,153255750,20550,20500,20550,20400,95
20240322,091700,151311600,20450,20450,20450,20450,0
20240322,091600,151311600,20450,20450,20500,20450,619
20240322,091500,138634550,20450,20450,20450,20350,353
20240322,091400,131433300,20350,20350,20350,20350,0
20240322,091300,131433300,20350,20400,20450,20350,291
20240322,091200,125484100,20450,20350,20450,20350,553
20240322,091100,114205400,20400,20400,20400,20350,66
20240322,091000,112859050,20350,20350,20400,20350,210
20240322,090900,108585200,20350,20400,20400,20350,498
20240322,090800,98444650,20400,20350,20400,20350,78
20240322,090700,96855350,20350,20400,20400,20350,178
20240322,090600,93230650,20400,20350,20400,20350,438
20240322,090500,84316900,20350,20400,20400,20350,410
20240322,090400,75953700,20400,20400,20400,20400,17
20240322,090300,75606900,20450,20400,20500,20400,40
20240322,090200,74789500,20400,20450,20450,20400,76
20240322,090100,73238950,20500,20250,20500,20250,671
20240322,090000,59551800,20250,20550,20550,20250,2919