stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185200,8117600750,24600,24600,24600,24600,4725
20240318,185100,8117600750,24600,24600,24600,24600,0
20240318,185000,8117600750,24600,24600,24600,24600,0
20240318,184900,8117600750,24600,24600,24600,24600,0
20240318,184800,8117600750,24600,24600,24600,24600,0
20240318,184700,8117600750,24600,24600,24600,24600,0
20240318,184600,8117600750,24600,24600,24600,24600,0
20240318,184500,8117600750,24600,24600,24600,24600,0
20240318,184400,8117600750,24600,24600,24600,24600,0
20240318,184300,8117600750,24600,24600,24600,24600,0
20240318,184200,8117600750,24600,24600,24600,24600,0
20240318,184100,8117600750,24600,24600,24600,24600,0
20240318,184000,8117600750,24600,24600,24600,24600,0
20240318,183900,8117600750,24600,24600,24600,24600,0
20240318,183800,8117600750,24600,24600,24600,24600,0
20240318,183700,8117600750,24600,24600,24600,24600,0
20240318,183600,8117600750,24600,24600,24600,24600,0
20240318,183500,8117600750,24600,24600,24600,24600,0
20240318,183400,8117600750,24600,24600,24600,24600,0
20240318,183300,8117600750,24600,24600,24600,24600,0
20240318,183200,8117600750,24600,24600,24600,24600,0
20240318,183100,8117600750,24600,24600,24600,24600,0
20240318,183000,8117600750,24600,24600,24600,24600,0
20240318,182900,8117600750,24600,24600,24600,24600,0
20240318,182800,8117600750,24600,24600,24600,24600,0
20240318,182700,8117600750,24600,24600,24600,24600,0
20240318,182600,8117600750,24600,24600,24600,24600,0
20240318,182500,8117600750,24600,24600,24600,24600,0
20240318,182400,8117600750,24600,24600,24600,24600,0
20240318,182300,8117600750,24600,24600,24600,24600,0
20240318,182200,8117600750,24600,24600,24600,24600,4725
20240318,182100,8117600750,24600,24600,24600,24600,0
20240318,182000,8117600750,24600,24600,24600,24600,0
20240318,181900,8117600750,24600,24600,24600,24600,0
20240318,181800,8117600750,24600,24600,24600,24600,0
20240318,181700,8117600750,24600,24600,24600,24600,0
20240318,181600,8117600750,24600,24600,24600,24600,0
20240318,181500,8117600750,24600,24600,24600,24600,0
20240318,181400,8117600750,24600,24600,24600,24600,0
20240318,181300,8117600750,24600,24600,24600,24600,0
20240318,181200,8117600750,24600,24600,24600,24600,0
20240318,181100,8117600750,24600,24600,24600,24600,0
20240318,181000,8117600750,24600,24600,24600,24600,0
20240318,180900,8117600750,24600,24600,24600,24600,0
20240318,180800,8117600750,24600,24600,24600,24600,0
20240318,180700,8117600750,24600,24600,24600,24600,0
20240318,180600,8117600750,24600,24600,24600,24600,0
20240318,180500,8117600750,24600,24600,24600,24600,0
20240318,180400,8117600750,24600,24600,24600,24600,0
20240318,180300,8117600750,24600,24600,24600,24600,0
20240318,180200,8117600750,24600,24600,24600,24600,0
20240318,180100,8117600750,24600,24600,24600,24600,0
20240318,180000,8117600750,24600,24600,24600,24600,0
20240318,175900,8117600750,24600,24600,24600,24600,0
20240318,175800,8117600750,24600,24600,24600,24600,0
20240318,175700,8117600750,24600,24600,24600,24600,0
20240318,175600,8117600750,24600,24600,24600,24600,0
20240318,175500,8117600750,24600,24600,24600,24600,0
20240318,175400,8117600750,24600,24600,24600,24600,0
20240318,175300,8117600750,24600,24600,24600,24600,0
20240318,175200,8117600750,24600,24600,24600,24600,4725
20240318,175100,8117600750,24600,24600,24600,24600,0
20240318,175000,8117600750,24600,24600,24600,24600,0
20240318,174900,8117600750,24600,24600,24600,24600,0
20240318,174800,8117600750,24600,24600,24600,24600,0
20240318,174700,8117600750,24600,24600,24600,24600,0
20240318,174600,8117600750,24600,24600,24600,24600,0
20240318,174500,8117600750,24600,24600,24600,24600,0
20240318,174400,8117600750,24600,24600,24600,24600,0
20240318,174300,8117600750,24600,24600,24600,24600,0
20240318,174200,8117600750,24600,24600,24600,24600,0
20240318,174100,8117600750,24600,24600,24600,24600,0
20240318,174000,8117600750,24600,24600,24600,24600,0
20240318,173900,8117600750,24600,24600,24600,24600,0
20240318,173800,8117600750,24600,24600,24600,24600,0
20240318,173700,8117600750,24600,24600,24600,24600,0
20240318,173600,8117600750,24600,24600,24600,24600,0
20240318,173500,8117600750,24600,24600,24600,24600,0
20240318,173400,8117600750,24600,24600,24600,24600,0
20240318,173300,8117600750,24600,24600,24600,24600,0
20240318,173200,8117600750,24600,24600,24600,24600,0
20240318,173100,8117600750,24600,24600,24600,24600,0
20240318,173000,8117600750,24600,24600,24600,24600,0
20240318,172900,8117600750,24600,24600,24600,24600,0
20240318,172800,8117600750,24600,24600,24600,24600,0
20240318,172700,8117600750,24600,24600,24600,24600,0
20240318,172600,8117600750,24600,24600,24600,24600,0
20240318,172500,8117600750,24600,24600,24600,24600,0
20240318,172400,8117600750,24600,24600,24600,24600,0
20240318,172300,8117600750,24600,24600,24600,24600,0
20240318,172200,8117600750,24600,24600,24600,24600,4725
20240318,172100,8117600750,24600,24600,24600,24600,0
20240318,172000,8117600750,24600,24600,24600,24600,0
20240318,171900,8117600750,24600,24600,24600,24600,0
20240318,171800,8117600750,24600,24600,24600,24600,0
20240318,171700,8117600750,24600,24600,24600,24600,0
20240318,171600,8117600750,24600,24600,24600,24600,0
20240318,171500,8117600750,24600,24600,24600,24600,0
20240318,171400,8117600750,24600,24600,24600,24600,0
20240318,171300,8117600750,24600,24600,24600,24600,0
20240318,171200,8117600750,24600,24600,24600,24600,0
20240318,171100,8117600750,24600,24600,24600,24600,0
20240318,171000,8117600750,24600,24600,24600,24600,0
20240318,170900,8117600750,24600,24600,24600,24600,0
20240318,170800,8117600750,24600,24600,24600,24600,0
20240318,170700,8117600750,24600,24600,24600,24600,0
20240318,170600,8117600750,24600,24600,24600,24600,0
20240318,170500,8117600750,24600,24600,24600,24600,0
20240318,170400,8117600750,24600,24600,24600,24600,0
20240318,170300,8117600750,24600,24600,24600,24600,0
20240318,170200,8117600750,24600,24600,24600,24600,0
20240318,170100,8117600750,24600,24600,24600,24600,0
20240318,170000,8117600750,24600,24600,24600,24600,0
20240318,165900,8117600750,24600,24600,24600,24600,0
20240318,165800,8117600750,24600,24600,24600,24600,0
20240318,165700,8117600750,24600,24600,24600,24600,0
20240318,165600,8117600750,24600,24600,24600,24600,0
20240318,165500,8117600750,24600,24600,24600,24600,0
20240318,165400,8117600750,24600,24600,24600,24600,0
20240318,165300,8117600750,24600,24600,24600,24600,0
20240318,165200,8117600750,24600,24600,24600,24600,4725
20240318,165100,8117600750,24600,24600,24600,24600,0
20240318,165000,8117600750,24600,24600,24600,24600,0
20240318,164900,8117600750,24600,24600,24600,24600,0
20240318,164800,8117600750,24600,24600,24600,24600,0
20240318,164700,8117600750,24600,24600,24600,24600,0
20240318,164600,8117600750,24600,24600,24600,24600,0
20240318,164500,8117600750,24600,24600,24600,24600,0
20240318,164400,8117600750,24600,24600,24600,24600,0
20240318,164300,8117600750,24600,24600,24600,24600,0
20240318,164200,8117600750,24600,24600,24600,24600,0
20240318,164100,8117600750,24600,24600,24600,24600,0
20240318,164000,8117600750,24600,24600,24600,24600,0
20240318,163900,8117600750,24600,24600,24600,24600,0
20240318,163800,8117600750,24600,24600,24600,24600,0
20240318,163700,8117600750,24600,24600,24600,24600,0
20240318,163600,8117600750,24600,24600,24600,24600,0
20240318,163500,8117600750,24600,24600,24600,24600,0
20240318,163400,8117600750,24600,24600,24600,24600,0
20240318,163300,8117600750,24600,24600,24600,24600,0
20240318,163200,8117600750,24600,24600,24600,24600,0
20240318,163100,8117600750,24600,24600,24600,24600,0
20240318,163000,8117600750,24600,24600,24600,24600,0
20240318,162900,8117600750,24600,24600,24600,24600,0
20240318,162800,8117600750,24600,24600,24600,24600,0
20240318,162700,8117600750,24600,24600,24600,24600,0
20240318,162600,8117600750,24600,24600,24600,24600,0
20240318,162500,8117600750,24600,24600,24600,24600,0
20240318,162400,8117600750,24600,24600,24600,24600,0
20240318,162300,8117600750,24600,24600,24600,24600,0
20240318,162200,8117600750,24600,24600,24600,24600,4725
20240318,162100,8117600750,24600,24600,24600,24600,0
20240318,162000,8117600750,24600,24600,24600,24600,0
20240318,161900,8117600750,24600,24600,24600,24600,0
20240318,161800,8117600750,24600,24600,24600,24600,0
20240318,161700,8117600750,24600,24600,24600,24600,0
20240318,161600,8117600750,24600,24600,24600,24600,0
20240318,161500,8117600750,24600,24600,24600,24600,0
20240318,161400,8117600750,24600,24600,24600,24600,0
20240318,161300,8117600750,24600,24600,24600,24600,0
20240318,161200,8117600750,24600,24600,24600,24600,0
20240318,161100,8117600750,24600,24600,24600,24600,0
20240318,161000,8117600750,24600,24600,24600,24600,0
20240318,160900,8117600750,24600,24600,24600,24600,0
20240318,160800,8117600750,24600,24600,24600,24600,0
20240318,160700,8117600750,24600,24600,24600,24600,0
20240318,160600,8117600750,24600,24600,24600,24600,0
20240318,160500,8117600750,24600,24600,24600,24600,0
20240318,160400,8117600750,24600,24600,24600,24600,0
20240318,160300,8117600750,24600,24600,24600,24600,0
20240318,160200,8117600750,24600,24600,24600,24600,0
20240318,160100,8117600750,24600,24600,24600,24600,0
20240318,160000,8117600750,24600,24600,24600,24600,0
20240318,155900,8117600750,24600,24600,24600,24600,0
20240318,155800,8117600750,24600,24600,24600,24600,0
20240318,155700,8117600750,24600,24600,24600,24600,0
20240318,155600,8117600750,24600,24600,24600,24600,0
20240318,155500,8117600750,24600,24600,24600,24600,0
20240318,155400,8117600750,24600,24600,24600,24600,0
20240318,155300,8117600750,24600,24600,24600,24600,0
20240318,155200,8117600750,24600,24600,24600,24600,4725
20240318,155100,8117600750,24600,24600,24600,24600,0
20240318,155000,8117600750,24600,24600,24600,24600,0
20240318,154900,8117600750,24600,24600,24600,24600,0
20240318,154800,8117600750,24600,24600,24600,24600,0
20240318,154700,8117600750,24600,24600,24600,24600,0
20240318,154600,8117600750,24600,24600,24600,24600,0
20240318,154500,8117600750,24600,24600,24600,24600,0
20240318,154400,8117600750,24600,24600,24600,24600,0
20240318,154300,8117600750,24600,24600,24600,24600,0
20240318,154200,8117600750,24600,24600,24600,24600,0
20240318,154100,8117600750,24600,24600,24600,24600,0
20240318,154000,8117600750,24600,24600,24600,24600,0
20240318,153900,8117600750,24600,24600,24600,24600,0
20240318,153800,8117600750,24600,24600,24600,24600,0
20240318,153700,8117600750,24600,24600,24600,24600,0
20240318,153600,8117600750,24600,24600,24600,24600,0
20240318,153500,8117600750,24600,24600,24600,24600,0
20240318,153400,8117600750,24600,24600,24600,24600,0
20240318,153300,8117600750,24600,24600,24600,24600,0
20240318,153200,8117600750,24600,24600,24600,24600,0
20240318,153100,8117600750,24600,24600,24600,24600,0
20240318,153000,8117600750,24600,24600,24600,24600,4725
20240318,152900,8001365750,24700,24700,24700,24700,0
20240318,152800,8001365750,24700,24700,24700,24700,0
20240318,152700,8001365750,24700,24700,24700,24700,0
20240318,152600,8001365750,24700,24700,24700,24700,0
20240318,152500,8001365750,24700,24700,24700,24700,0
20240318,152400,8001365750,24700,24700,24700,24700,0
20240318,152300,8001365750,24700,24700,24700,24700,0
20240318,152200,8001365750,24700,24700,24700,24700,0
20240318,152100,8001365750,24700,24700,24700,24700,0
20240318,152000,8001365750,24700,24700,24700,24700,0
20240318,151900,8001365750,24700,24700,24700,24600,325
20240318,151800,7993346250,24700,24700,24800,24550,1734
20240318,151700,7950602600,24750,24700,24750,24650,1275
20240318,151600,7919155900,24700,24600,24700,24600,285
20240318,151500,7912134900,24700,24750,24750,24600,1290
20240318,151400,7880382200,24750,24700,24750,24650,708
20240318,151300,7862893450,24750,24750,24750,24750,54
20240318,151200,7861556950,24800,24650,24800,24650,167
20240318,151100,7857438150,24650,24750,24750,24650,1027
20240318,151000,7832101200,24800,24650,24800,24650,767
20240318,150900,7813157250,24650,24750,24750,24650,192
20240318,150800,7808422250,24750,24650,24750,24600,263
20240318,150700,7801941850,24650,24800,24800,24650,166
20240318,150600,7797849800,24700,24800,24800,24650,158
20240318,150500,7793937800,24750,24750,24750,24600,425
20240318,150400,7783452750,24600,24750,24750,24600,2007
20240318,150300,7733931350,24700,24750,24750,24700,857
20240318,150200,7712738050,24800,24800,24850,24800,13
20240318,150100,7712415450,24750,24750,24850,24750,238
20240318,150000,7706522800,24900,24800,24900,24800,1598
20240318,145900,7666858600,24800,24700,24800,24650,788
20240318,145800,7647392300,24750,24700,24750,24700,323
20240318,145700,7639403000,24750,24750,24750,24600,1056
20240318,145600,7613366450,24750,24850,24900,24650,1870
20240318,145500,7567044900,24850,24900,24900,24850,367
20240318,145400,7557918200,24850,24900,24900,24850,394
20240318,145300,7548121500,24850,24900,24900,24850,252
20240318,145200,7541847200,24900,24850,24900,24850,175
20240318,145100,7537490200,24900,24800,24900,24800,3955
20240318,145000,7439033600,24800,24800,24850,24800,147
20240318,144900,7435387700,24800,24850,24850,24800,290
20240318,144800,7428192200,24850,24850,24850,24850,4
20240318,144700,7428092800,24850,24800,24850,24800,486
20240318,144600,7416036750,24800,24850,24850,24800,138
20240318,144500,7412613500,24900,24900,24900,24800,16
20240318,144400,7412215200,24800,24800,24850,24800,3215
20240318,144300,7332375850,24800,24900,24900,24800,316
20240318,144200,7324511450,24850,24900,24900,24850,692
20240318,144100,7307308100,24900,24700,24900,24700,2074
20240318,144000,7255778500,24750,24700,24750,24700,82
20240318,143900,7253752850,24800,24700,24800,24700,1130
20240318,143800,7225841750,24700,24750,24800,24700,150
20240318,143700,7222129150,24800,24700,24800,24700,57
20240318,143600,7220721050,24700,24700,24800,24700,99
20240318,143500,7218267850,24750,24750,24750,24750,50
20240318,143400,7217030350,24800,24700,24800,24700,55
20240318,143300,7215671650,24700,24800,24850,24700,155
20240318,143200,7211834100,24850,24850,24850,24800,224
20240318,143100,7206277600,24800,24950,24950,24800,75
20240318,143000,7204409500,24950,24950,25000,24650,4121
20240318,142900,7101858150,24900,24900,24950,24800,9698
20240318,142800,6860390450,24900,24850,24900,24850,849
20240318,142700,6839292050,24850,24850,24850,24800,1090
20240318,142600,6812254400,24850,24650,24850,24650,8235
20240318,142500,6608367700,24700,24650,24750,24650,1664
20240318,142400,6567266900,24700,24700,24700,24600,201
20240318,142300,6562311500,24600,24550,24700,24550,1705
20240318,142200,6520293300,24550,24600,24650,24550,91
20240318,142100,6518054700,24650,24550,24650,24550,481
20240318,142000,6506222000,24600,24600,24600,24500,795
20240318,141900,6486682900,24600,24600,24650,24600,282
20240318,141800,6479741750,24600,24550,24650,24550,257
20240318,141700,6473423850,24650,24500,24650,24500,606
20240318,141600,6458547000,24500,24650,24650,24500,274
20240318,141500,6451798900,24650,24650,24650,24500,1728
20240318,141400,6409343600,24650,24700,24700,24650,202
20240318,141300,6404356550,24700,24700,24700,24700,13
20240318,141200,6404035450,24700,24700,24700,24700,81
20240318,141100,6402034750,24750,24600,24750,24600,1265
20240318,141000,6370744750,24600,24600,24700,24550,670
20240318,140900,6354259800,24500,24500,24600,24500,136
20240318,140800,6350925800,24500,24500,24600,24500,364
20240318,140700,6342002800,24600,24500,24600,24500,132
20240318,140600,6338767000,24500,24550,24550,24500,273
20240318,140500,6332074050,24550,24550,24600,24550,8
20240318,140400,6331877500,24550,24600,24600,24550,718
20240318,140300,6314235050,24600,24650,24750,24600,238
20240318,140200,6308368400,24750,24750,24750,24750,15
20240318,140100,6307997150,24700,24650,24750,24650,405
20240318,140000,6297979300,24650,24650,24650,24650,10
20240318,135900,6297732800,24650,24700,24700,24650,25
20240318,135800,6297116000,24650,24700,24700,24650,42
20240318,135700,6296079150,24700,24700,24750,24700,816
20240318,135600,6275923850,24700,24600,24700,24600,2137
20240318,135500,6223320300,24600,24600,24600,24500,797
20240318,135400,6203777250,24550,24650,24650,24450,1063
20240318,135300,6177690400,24550,24500,24550,24500,53
20240318,135200,6176391100,24500,24550,24550,24500,508
20240318,135100,6163921650,24550,24650,24700,24550,191
20240318,135000,6159216200,24650,24650,24650,24650,43
20240318,134900,6158156250,24650,24600,24650,24550,809
20240318,134800,6138251900,24600,24500,24600,24500,665
20240318,134700,6121958050,24400,24450,24450,24350,811
20240318,134600,6102167200,24450,24500,24550,24450,222
20240318,134500,6096730600,24450,24600,24600,24450,2979
20240318,134400,6023748100,24650,24600,24650,24550,705
20240318,134300,6006407900,24600,24600,24650,24600,341
20240318,134200,5998019000,24650,24700,24700,24650,1374
20240318,134100,5964083300,24700,24700,24700,24700,1172
20240318,134000,5935134900,24700,24700,24800,24700,197
20240318,133900,5930266300,24700,24800,24800,24700,1085
20240318,133800,5903432450,24800,24750,24800,24750,479
20240318,133700,5891576850,24750,24750,24750,24700,56
20240318,133600,5890192400,24750,24800,24850,24750,419
20240318,133500,5879812600,24850,24700,24850,24700,1238
20240318,133400,5849137350,24700,24700,24800,24700,519
20240318,133300,5836315850,24700,24850,24850,24700,403
20240318,133200,5826350000,24800,24800,24850,24750,1513
20240318,133100,5788838900,24850,24800,24850,24800,1294
20240318,133000,5756694000,24800,24850,24900,24800,2690
20240318,132900,5689797500,24900,24800,24900,24800,10482
20240318,132800,5429020450,24850,24850,24850,24700,1423
20240318,132700,5393679400,24850,24650,24850,24600,5704
20240318,132600,5252353850,24650,24550,24650,24500,486
20240318,132500,5240410100,24500,24500,24600,24500,1161
20240318,132400,5211965450,24500,24600,24650,24500,341
20240318,132300,5203594900,24550,24600,24650,24550,309
20240318,132200,5196008550,24600,24750,24750,24600,1409
20240318,132100,5161269100,24700,24700,24750,24700,551
20240318,132000,5147650450,24750,24700,24750,24650,1096
20240318,131900,5120570500,24700,24750,24750,24650,429
20240318,131800,5109968900,24700,24700,24700,24650,1965
20240318,131700,5061446600,24650,24650,24700,24550,448
20240318,131600,5050404050,24650,24500,24650,24500,1190
20240318,131500,5021139550,24500,24700,24700,24500,1880
20240318,131400,4974810750,24700,24700,24750,24600,5372
20240318,131300,4842107750,24650,24650,24650,24600,1165
20240318,131200,4813394250,24650,24550,24650,24550,934
20240318,131100,4790372000,24600,24550,24650,24550,5913
20240318,131000,4645017350,24500,24400,24500,24400,616
20240318,130900,4629954250,24400,24500,24500,24400,1264
20240318,130800,4599048450,24500,24500,24550,24500,882
20240318,130700,4577436850,24550,24550,24550,24500,758
20240318,130600,4558833400,24500,24500,24550,24500,164
20240318,130500,4554812600,24550,24550,24550,24500,859
20240318,130400,4533727850,24550,24450,24600,24450,2268
20240318,130300,4478111150,24450,24450,24500,24450,579
20240318,130200,4463949500,24500,24500,24550,24500,564
20240318,130100,4450131400,24500,24500,24550,24500,2037
20240318,130000,4400166450,24550,24550,24600,24500,3146
20240318,125900,4322976400,24600,24550,24600,24500,1405
20240318,125800,4288470300,24500,24500,24600,24450,2534
20240318,125700,4226341350,24550,24300,24600,24300,11412
20240318,125600,3947140050,24300,24100,24300,24050,4143
20240318,125500,3846898700,24100,24050,24100,24000,197
20240318,125400,3842156150,24050,24050,24050,24050,308
20240318,125300,3834748750,24000,24000,24000,24000,278
20240318,125200,3828076750,24050,24000,24050,24000,34
20240318,125100,3827260700,24000,24000,24000,24000,234
20240318,125000,3821644700,24000,23950,24000,23950,58
20240318,124900,3820255550,24050,24050,24050,24050,1
20240318,124800,3820231500,24050,23900,24050,23900,6
20240318,124700,3820087950,23900,23900,23900,23900,115
20240318,124600,3817339450,24050,24050,24050,23900,386
20240318,124500,3808082550,24050,24100,24100,24050,75
20240318,124400,3806275700,24100,24050,24100,24050,3
20240318,124300,3806203500,24050,24050,24050,24050,119
20240318,124200,3803341550,24100,24050,24100,24000,611
20240318,124100,3788673650,24050,24100,24100,24050,324
20240318,124000,3780880450,24100,24100,24100,24100,202
20240318,123900,3776012250,24100,24100,24100,24100,1381
20240318,123800,3742730150,24100,24100,24100,24050,478
20240318,123700,3731210400,24100,24100,24150,24100,106
20240318,123600,3728655500,24100,24050,24100,24050,16
20240318,123500,3728270400,24200,24200,24200,24200,51
20240318,123400,3727036200,24050,24100,24200,24050,474
20240318,123300,3715579700,24100,24100,24100,24100,1218
20240318,123200,3686225900,24050,24000,24050,23950,732
20240318,123100,3668636000,23950,23900,23950,23900,181
20240318,123000,3664306150,23900,23900,23900,23900,85
20240318,122900,3662274650,23900,23950,23950,23900,135
20240318,122800,3659042750,23950,24000,24000,23950,6
20240318,122700,3658899000,23950,23900,23950,23900,55
20240318,122600,3657584450,24050,24050,24050,24050,359
20240318,122500,3648950500,24100,24050,24100,24050,28
20240318,122400,3648276100,24100,24100,24150,24100,20
20240318,122300,3647794000,24150,24100,24150,24100,10
20240318,122200,3647552750,24150,24150,24150,24100,333
20240318,122100,3639524200,24150,24100,24150,24100,16
20240318,122000,3639138550,24100,24100,24100,24100,23
20240318,121900,3638584250,24100,24250,24300,24100,4460
20240318,121800,3530632150,24250,24100,24250,24100,1472
20240318,121700,3495031600,24100,24050,24150,24050,288
20240318,121600,3488092850,24050,24000,24150,24000,1269
20240318,121500,3457521600,24000,24000,24000,24000,218
20240318,121400,3452289600,24000,24000,24050,24000,80
20240318,121300,3450369550,24050,23850,24050,23850,182
20240318,121200,3446003800,23850,23900,23900,23850,190
20240318,121100,3441469350,23900,23850,23900,23850,446
20240318,121000,3430825350,24000,23850,24000,23850,526
20240318,120900,3418229550,23950,23800,23950,23800,531
20240318,120800,3405548200,23800,23850,23850,23800,103
20240318,120700,3403091700,23750,23800,23850,23650,3335
20240318,120600,3323982900,23900,23900,23900,23900,226
20240318,120500,3318581500,23900,23900,23950,23800,761
20240318,120400,3300407700,23900,23900,23900,23800,59
20240318,120300,3298998000,23900,23850,23900,23800,316
20240318,120200,3291472650,23900,23900,23900,23900,0
20240318,120100,3291472650,23900,23850,23900,23800,195
20240318,120000,3286830050,23850,23950,23950,23800,873
20240318,115900,3265988950,23950,23950,24000,23950,13
20240318,115800,3265677500,23950,23900,23950,23900,55
20240318,115700,3264362450,23850,24000,24050,23850,1163
20240318,115600,3236461200,24000,24000,24000,23700,1599
20240318,115500,3198363850,24100,24150,24150,24000,730
20240318,115400,3180798400,24150,24050,24150,24050,128
20240318,115300,3177708250,24100,24150,24200,24050,976
20240318,115200,3154165400,24150,24300,24350,24150,1713
20240318,115100,3112622400,24350,24350,24400,24300,1677
20240318,115000,3071791350,24400,24350,24400,24300,1755
20240318,114900,3029059300,24350,24400,24450,24200,5105
20240318,114800,2904799400,24400,24000,24450,24000,7052
20240318,114700,2733940350,24050,24100,24100,24000,881
20240318,114600,2712752150,24100,24050,24100,24050,2448
20240318,114500,2653839300,24050,23950,24050,23900,6195
20240318,114400,2505325250,23900,23850,23900,23850,2846
20240318,114300,2437404450,23850,23700,23850,23650,4614
20240318,114200,2327683200,23650,23600,23650,23600,831
20240318,114100,2308033800,23600,23600,23600,23600,49
20240318,114000,2306877400,23600,23600,23600,23600,707
20240318,113900,2290192200,23600,23650,23650,23600,82
20240318,113800,2288256000,23700,23650,23700,23600,488
20240318,113700,2276708350,23600,23600,23600,23600,163
20240318,113600,2272861550,23600,23600,23600,23600,133
20240318,113500,2269722750,23650,23550,23650,23550,36
20240318,113400,2268874350,23500,23550,23700,23500,2006
20240318,113300,2221385900,23500,23500,23500,23500,32
20240318,113200,2220633900,23500,23600,23600,23500,7
20240318,113100,2220469300,23500,23500,23600,23500,4
20240318,113000,2220375150,23500,23550,23550,23500,463
20240318,112900,2209472750,23550,23550,23550,23550,9
20240318,112800,2209260800,23550,23600,23600,23550,102
20240318,112700,2206858600,23600,23650,23650,23600,118
20240318,112600,2204073200,23650,23650,23650,23650,101
20240318,112500,2201684550,23650,23600,23650,23600,1115
20240318,112400,2175319900,23550,23550,23550,23550,210
20240318,112300,2170374400,23550,23550,23550,23550,0
20240318,112200,2170374400,23550,23600,23600,23550,51
20240318,112100,2169170850,23600,23600,23600,23600,1337
20240318,112000,2137617650,23550,23550,23550,23550,10
20240318,111900,2137382150,23550,23500,23600,23500,200
20240318,111800,2132680300,23500,23500,23500,23500,1121
20240318,111700,2106336800,23600,23500,23600,23500,102
20240318,111600,2103929700,23500,23500,23500,23500,341
20240318,111500,2095916200,23550,23450,23550,23450,1897
20240318,111400,2051400750,23550,23600,23600,23550,1265
20240318,111300,2021607250,23600,23600,23600,23550,258
20240318,111200,2015524200,23700,23600,23700,23550,2920
20240318,111100,1946675400,23600,23650,23700,23600,1211
20240318,111000,1918036150,23650,23600,23650,23600,1299
20240318,110900,1887315300,23600,23600,23600,23600,729
20240318,110800,1870110900,23550,23500,23550,23500,881
20240318,110700,1849369850,23500,23450,23500,23450,883
20240318,110600,1828624300,23450,23450,23450,23450,125
20240318,110500,1825693050,23450,23300,23450,23250,1314
20240318,110400,1795051800,23300,23400,23400,23300,249
20240318,110300,1789250000,23300,23300,23300,23300,0
20240318,110200,1789250000,23300,23300,23400,23300,248
20240318,110100,1783471500,23300,23300,23300,23300,1
20240318,110000,1783448200,23300,23300,23300,23300,35
20240318,105900,1782632700,23300,23300,23300,23300,1
20240318,105800,1782609400,23450,23300,23450,23300,4
20240318,105700,1782515950,23250,23250,23250,23250,486
20240318,105600,1771216450,23400,23250,23400,23250,14
20240318,105500,1770890100,23350,23400,23400,23350,205
20240318,105400,1766098350,23450,23350,23450,23350,81
20240318,105300,1764206900,23450,23450,23450,23450,119
20240318,105200,1761416350,23450,23400,23450,23400,588
20240318,105100,1747657100,23500,23450,23500,23450,186
20240318,105000,1743288600,23500,23500,23500,23500,10
20240318,104900,1743053600,23500,23400,23500,23400,640
20240318,104800,1728048700,23400,23350,23400,23350,1838
20240318,104700,1685112000,23350,23300,23350,23300,144
20240318,104600,1681756750,23250,23250,23250,23250,92
20240318,104500,1679617750,23350,23300,23350,23300,97
20240318,104400,1677357600,23300,23300,23300,23300,4
20240318,104300,1677264400,23250,23250,23250,23250,11
20240318,104200,1677008650,23300,23300,23300,23300,2
20240318,104100,1676962050,23200,23200,23200,23200,6
20240318,104000,1676822850,23200,23250,23250,23200,97
20240318,103900,1674572200,23300,23250,23300,23250,3
20240318,103800,1674502400,23250,23250,23250,23250,41
20240318,103700,1673549150,23300,23300,23300,23250,46
20240318,103600,1672479550,23200,23150,23200,23150,207
20240318,103500,1667677900,23150,23250,23250,23150,212
20240318,103400,1662761300,23300,23300,23300,23300,0
20240318,103300,1662761300,23300,23150,23300,23150,233
20240318,103200,1657365850,23150,23250,23250,23150,1247
20240318,103100,1628492800,23150,23250,23250,23150,763
20240318,103000,1610801600,23300,23200,23300,23200,64
20240318,102900,1609316600,23350,23200,23350,23150,380
20240318,102800,1600503200,23350,23300,23350,23250,360
20240318,102700,1592132650,23350,23300,23350,23300,84
20240318,102600,1590175350,23300,23200,23300,23200,238
20240318,102500,1584642650,23300,23300,23300,23200,132
20240318,102400,1581570450,23250,23300,23300,23250,565
20240318,102300,1568433050,23300,23200,23300,23200,496
20240318,102200,1556879600,23300,23300,23300,23300,1
20240318,102100,1556856300,23200,23300,23300,23200,98
20240318,102000,1554574100,23200,23450,23450,23050,9330
20240318,101900,1338245600,23400,23450,23450,23400,50
20240318,101800,1337075550,23450,23500,23500,23450,5
20240318,101700,1336958100,23500,23450,23500,23450,870
20240318,101600,1316533600,23350,23400,23450,23350,491
20240318,101500,1305056450,23400,23400,23400,23400,52
20240318,101400,1303839650,23450,23450,23450,23450,7
20240318,101300,1303675500,23400,23400,23450,23400,659
20240318,101200,1288250550,23450,23450,23500,23450,546
20240318,101100,1275446800,23500,23500,23500,23450,395
20240318,101000,1266183550,23500,23500,23500,23500,4
20240318,100900,1266089550,23550,23500,23550,23400,93
20240318,100800,1263904200,23500,23550,23550,23500,270
20240318,100700,1257552350,23550,23550,23600,23550,217
20240318,100600,1252437800,23500,23400,23600,23400,829
20240318,100500,1232914850,23500,23500,23500,23500,693
20240318,100400,1216629350,23450,23450,23450,23450,343
20240318,100300,1208586000,23450,23350,23450,23350,399
20240318,100200,1199249750,23350,23150,23350,23150,772
20240318,100100,1181255200,23150,23150,23150,23150,711
20240318,100000,1164795550,23300,23150,23300,23150,586
20240318,095900,1151229050,23150,23200,23300,23150,164
20240318,095800,1147428700,23200,23250,23300,23200,901
20240318,095700,1126508050,23250,23250,23250,23250,250
20240318,095600,1120695550,23250,23350,23350,23250,8
20240318,095500,1120509450,23250,23300,23300,23250,471
20240318,095400,1109549700,23300,23250,23300,23250,1011
20240318,095300,1085993900,23250,23250,23300,23250,551
20240318,095200,1073160150,23250,23350,23350,23250,20
20240318,095100,1072694450,23350,23350,23350,23350,2
20240318,095000,1072647750,23250,23350,23350,23250,851
20240318,094900,1052845750,23400,23400,23400,23400,173
20240318,094800,1048797550,23400,23300,23400,23300,29
20240318,094700,1048120600,23300,23300,23350,23300,67
20240318,094600,1046558900,23300,23250,23300,23200,252
20240318,094500,1040704300,23300,23200,23300,23200,146
20240318,094400,1037311200,23350,23250,23350,23200,562
20240318,094300,1024205100,23250,23250,23250,23100,3203
20240318,094200,949954850,23400,23200,23400,23200,162
20240318,094100,946170750,23250,23300,23300,23200,819
20240318,094000,927129050,23250,23250,23300,23250,77
20240318,093900,925335150,23300,23250,23300,23250,45
20240318,093800,924287450,23350,23300,23350,23250,461
20240318,093700,913534000,23300,23250,23350,23250,384
20240318,093600,904582850,23250,23350,23350,23250,1063
20240318,093500,879801400,23350,23350,23400,23350,44
20240318,093400,878773800,23400,23500,23500,23400,729
20240318,093300,861713100,23500,23500,23500,23350,155
20240318,093200,858073250,23500,23400,23500,23300,560
20240318,093100,844968800,23500,23450,23550,23400,438
20240318,093000,834700300,23450,23600,23650,23450,2098
20240318,092900,785202300,23600,23400,23600,23300,1735
20240318,092800,744654250,23400,23400,23550,23400,931
20240318,092700,722794100,23350,23350,23450,23350,175
20240318,092600,718691250,23400,23350,23450,23350,674
20240318,092500,702919500,23450,23350,23450,23350,466
20240318,092400,692002750,23400,23450,23450,23350,1594
20240318,092300,654708800,23450,23300,23450,23250,965
20240318,092200,632187250,23250,23300,23300,23200,106
20240318,092100,629727500,23300,23200,23300,23100,1466
20240318,092000,595687650,23250,23250,23250,23200,488
20240318,091900,584364450,23200,23250,23250,23150,540
20240318,091800,571830350,23200,23300,23300,23050,189
20240318,091700,567445550,23250,23100,23250,23000,1530
20240318,091600,532177100,23050,23050,23050,23000,789
20240318,091500,514022650,23000,23050,23050,23000,143
20240318,091400,510733050,23050,23050,23150,23050,232
20240318,091300,505385300,23100,23050,23150,23000,575
20240318,091200,492130300,23100,23050,23100,23000,1123
20240318,091100,466284550,23000,23100,23100,23000,290
20240318,091000,459607500,23150,23150,23150,23050,1190
20240318,090900,432147400,23150,23150,23200,23150,63
20240318,090800,430688400,23350,23050,23350,23000,1758
20240318,090700,390025850,23050,23050,23150,23000,1115
20240318,090600,364306550,23000,23050,23100,23000,434
20240318,090500,354302700,23100,23050,23150,23050,875
20240318,090400,334113350,23050,23200,23200,23000,1719
20240318,090300,294413750,23150,23250,23300,23150,1555
20240318,090200,258262650,23250,23050,23300,23050,1487
20240318,090100,223819550,23100,22850,23100,22700,4247
20240318,090000,126515100,22850,23150,23150,22850,5480