stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,194300,69820655850,28700,28700,28700,28700,47246
20240312,194200,69820655850,28700,28700,28700,28700,0
20240312,194100,69820655850,28700,28700,28700,28700,0
20240312,194000,69820655850,28700,28700,28700,28700,0
20240312,193900,69820655850,28700,28700,28700,28700,0
20240312,193800,69820655850,28700,28700,28700,28700,0
20240312,193700,69820655850,28700,28700,28700,28700,0
20240312,193600,69820655850,28700,28700,28700,28700,0
20240312,193500,69820655850,28700,28700,28700,28700,0
20240312,193400,69820655850,28700,28700,28700,28700,0
20240312,193300,69820655850,28700,28700,28700,28700,0
20240312,193200,69820655850,28700,28700,28700,28700,0
20240312,193100,69820655850,28700,28700,28700,28700,0
20240312,193000,69820655850,28700,28700,28700,28700,0
20240312,192900,69820655850,28700,28700,28700,28700,0
20240312,192800,69820655850,28700,28700,28700,28700,0
20240312,192700,69820655850,28700,28700,28700,28700,0
20240312,192600,69820655850,28700,28700,28700,28700,0
20240312,192500,69820655850,28700,28700,28700,28700,0
20240312,192400,69820655850,28700,28700,28700,28700,0
20240312,192300,69820655850,28700,28700,28700,28700,0
20240312,192200,69820655850,28700,28700,28700,28700,0
20240312,192100,69820655850,28700,28700,28700,28700,0
20240312,192000,69820655850,28700,28700,28700,28700,0
20240312,191900,69820655850,28700,28700,28700,28700,0
20240312,191800,69820655850,28700,28700,28700,28700,0
20240312,191700,69820655850,28700,28700,28700,28700,0
20240312,191600,69820655850,28700,28700,28700,28700,0
20240312,191500,69820655850,28700,28700,28700,28700,0
20240312,191400,69820655850,28700,28700,28700,28700,0
20240312,191300,69820655850,28700,28700,28700,28700,47246
20240312,191200,69820655850,28700,28700,28700,28700,0
20240312,191100,69820655850,28700,28700,28700,28700,0
20240312,191000,69820655850,28700,28700,28700,28700,0
20240312,190900,69820655850,28700,28700,28700,28700,0
20240312,190800,69820655850,28700,28700,28700,28700,0
20240312,190700,69820655850,28700,28700,28700,28700,0
20240312,190600,69820655850,28700,28700,28700,28700,0
20240312,190500,69820655850,28700,28700,28700,28700,0
20240312,190400,69820655850,28700,28700,28700,28700,0
20240312,190300,69820655850,28700,28700,28700,28700,0
20240312,190200,69820655850,28700,28700,28700,28700,0
20240312,190100,69820655850,28700,28700,28700,28700,0
20240312,190000,69820655850,28700,28700,28700,28700,0
20240312,185900,69820655850,28700,28700,28700,28700,0
20240312,185800,69820655850,28700,28700,28700,28700,0
20240312,185700,69820655850,28700,28700,28700,28700,0
20240312,185600,69820655850,28700,28700,28700,28700,0
20240312,185500,69820655850,28700,28700,28700,28700,0
20240312,185400,69820655850,28700,28700,28700,28700,0
20240312,185300,69820655850,28700,28700,28700,28700,0
20240312,185200,69820655850,28700,28700,28700,28700,0
20240312,185100,69820655850,28700,28700,28700,28700,0
20240312,185000,69820655850,28700,28700,28700,28700,0
20240312,184900,69820655850,28700,28700,28700,28700,0
20240312,184800,69820655850,28700,28700,28700,28700,0
20240312,184700,69820655850,28700,28700,28700,28700,0
20240312,184600,69820655850,28700,28700,28700,28700,0
20240312,184500,69820655850,28700,28700,28700,28700,0
20240312,184400,69820655850,28700,28700,28700,28700,0
20240312,184300,69820655850,28700,28700,28700,28700,47246
20240312,184200,69820655850,28700,28700,28700,28700,0
20240312,184100,69820655850,28700,28700,28700,28700,0
20240312,184000,69820655850,28700,28700,28700,28700,0
20240312,183900,69820655850,28700,28700,28700,28700,0
20240312,183800,69820655850,28700,28700,28700,28700,0
20240312,183700,69820655850,28700,28700,28700,28700,0
20240312,183600,69820655850,28700,28700,28700,28700,0
20240312,183500,69820655850,28700,28700,28700,28700,0
20240312,183400,69820655850,28700,28700,28700,28700,0
20240312,183300,69820655850,28700,28700,28700,28700,0
20240312,183200,69820655850,28700,28700,28700,28700,0
20240312,183100,69820655850,28700,28700,28700,28700,0
20240312,183000,69820655850,28700,28700,28700,28700,0
20240312,182900,69820655850,28700,28700,28700,28700,0
20240312,182800,69820655850,28700,28700,28700,28700,0
20240312,182700,69820655850,28700,28700,28700,28700,0
20240312,182600,69820655850,28700,28700,28700,28700,0
20240312,182500,69820655850,28700,28700,28700,28700,0
20240312,182400,69820655850,28700,28700,28700,28700,0
20240312,182300,69820655850,28700,28700,28700,28700,0
20240312,182200,69820655850,28700,28700,28700,28700,0
20240312,182100,69820655850,28700,28700,28700,28700,0
20240312,182000,69820655850,28700,28700,28700,28700,0
20240312,181900,69820655850,28700,28700,28700,28700,0
20240312,181800,69820655850,28700,28700,28700,28700,0
20240312,181700,69820655850,28700,28700,28700,28700,0
20240312,181600,69820655850,28700,28700,28700,28700,0
20240312,181500,69820655850,28700,28700,28700,28700,0
20240312,181400,69820655850,28700,28700,28700,28700,0
20240312,181300,69820655850,28700,28700,28700,28700,47246
20240312,181200,69820655850,28700,28700,28700,28700,0
20240312,181100,69820655850,28700,28700,28700,28700,0
20240312,181000,69820655850,28700,28700,28700,28700,0
20240312,180900,69820655850,28700,28700,28700,28700,0
20240312,180800,69820655850,28700,28700,28700,28700,0
20240312,180700,69820655850,28700,28700,28700,28700,0
20240312,180600,69820655850,28700,28700,28700,28700,0
20240312,180500,69820655850,28700,28700,28700,28700,0
20240312,180400,69820655850,28700,28700,28700,28700,0
20240312,180300,69820655850,28700,28700,28700,28700,0
20240312,180200,69820655850,28700,28700,28700,28700,0
20240312,180100,69820655850,28700,28700,28700,28700,0
20240312,180000,69820655850,28700,28700,28700,28700,0
20240312,175900,69820655850,28700,28700,28700,28700,0
20240312,175800,69820655850,28700,28700,28700,28700,0
20240312,175700,69820655850,28700,28700,28700,28700,0
20240312,175600,69820655850,28700,28700,28700,28700,0
20240312,175500,69820655850,28700,28700,28700,28700,0
20240312,175400,69820655850,28700,28700,28700,28700,0
20240312,175300,69820655850,28700,28700,28700,28700,0
20240312,175200,69820655850,28700,28700,28700,28700,0
20240312,175100,69820655850,28700,28700,28700,28700,0
20240312,175000,69820655850,28700,28700,28700,28700,0
20240312,174900,69820655850,28700,28700,28700,28700,0
20240312,174800,69820655850,28700,28700,28700,28700,0
20240312,174700,69820655850,28700,28700,28700,28700,0
20240312,174600,69820655850,28700,28700,28700,28700,0
20240312,174500,69820655850,28700,28700,28700,28700,0
20240312,174400,69820655850,28700,28700,28700,28700,0
20240312,174300,69820655850,28700,28700,28700,28700,47246
20240312,174200,69820655850,28700,28700,28700,28700,0
20240312,174100,69820655850,28700,28700,28700,28700,0
20240312,174000,69820655850,28700,28700,28700,28700,0
20240312,173900,69820655850,28700,28700,28700,28700,0
20240312,173800,69820655850,28700,28700,28700,28700,0
20240312,173700,69820655850,28700,28700,28700,28700,0
20240312,173600,69820655850,28700,28700,28700,28700,0
20240312,173500,69820655850,28700,28700,28700,28700,0
20240312,173400,69820655850,28700,28700,28700,28700,0
20240312,173300,69820655850,28700,28700,28700,28700,0
20240312,173200,69820655850,28700,28700,28700,28700,0
20240312,173100,69820655850,28700,28700,28700,28700,0
20240312,173000,69820655850,28700,28700,28700,28700,0
20240312,172900,69820655850,28700,28700,28700,28700,0
20240312,172800,69820655850,28700,28700,28700,28700,0
20240312,172700,69820655850,28700,28700,28700,28700,0
20240312,172600,69820655850,28700,28700,28700,28700,0
20240312,172500,69820655850,28700,28700,28700,28700,0
20240312,172400,69820655850,28700,28700,28700,28700,0
20240312,172300,69820655850,28700,28700,28700,28700,0
20240312,172200,69820655850,28700,28700,28700,28700,0
20240312,172100,69820655850,28700,28700,28700,28700,0
20240312,172000,69820655850,28700,28700,28700,28700,0
20240312,171900,69820655850,28700,28700,28700,28700,0
20240312,171800,69820655850,28700,28700,28700,28700,0
20240312,171700,69820655850,28700,28700,28700,28700,0
20240312,171600,69820655850,28700,28700,28700,28700,0
20240312,171500,69820655850,28700,28700,28700,28700,0
20240312,171400,69820655850,28700,28700,28700,28700,0
20240312,171300,69820655850,28700,28700,28700,28700,47246
20240312,171200,69820655850,28700,28700,28700,28700,0
20240312,171100,69820655850,28700,28700,28700,28700,0
20240312,171000,69820655850,28700,28700,28700,28700,0
20240312,170900,69820655850,28700,28700,28700,28700,0
20240312,170800,69820655850,28700,28700,28700,28700,0
20240312,170700,69820655850,28700,28700,28700,28700,0
20240312,170600,69820655850,28700,28700,28700,28700,0
20240312,170500,69820655850,28700,28700,28700,28700,0
20240312,170400,69820655850,28700,28700,28700,28700,0
20240312,170300,69820655850,28700,28700,28700,28700,0
20240312,170200,69820655850,28700,28700,28700,28700,0
20240312,170100,69820655850,28700,28700,28700,28700,0
20240312,170000,69820655850,28700,28700,28700,28700,0
20240312,165900,69820655850,28700,28700,28700,28700,0
20240312,165800,69820655850,28700,28700,28700,28700,0
20240312,165700,69820655850,28700,28700,28700,28700,0
20240312,165600,69820655850,28700,28700,28700,28700,0
20240312,165500,69820655850,28700,28700,28700,28700,0
20240312,165400,69820655850,28700,28700,28700,28700,0
20240312,165300,69820655850,28700,28700,28700,28700,0
20240312,165200,69820655850,28700,28700,28700,28700,0
20240312,165100,69820655850,28700,28700,28700,28700,0
20240312,165000,69820655850,28700,28700,28700,28700,0
20240312,164900,69820655850,28700,28700,28700,28700,0
20240312,164800,69820655850,28700,28700,28700,28700,0
20240312,164700,69820655850,28700,28700,28700,28700,0
20240312,164600,69820655850,28700,28700,28700,28700,0
20240312,164500,69820655850,28700,28700,28700,28700,0
20240312,164400,69820655850,28700,28700,28700,28700,0
20240312,164300,69820655850,28700,28700,28700,28700,47246
20240312,164200,69820655850,28700,28700,28700,28700,0
20240312,164100,69820655850,28700,28700,28700,28700,0
20240312,164000,69820655850,28700,28700,28700,28700,0
20240312,163900,69820655850,28700,28700,28700,28700,0
20240312,163800,69820655850,28700,28700,28700,28700,0
20240312,163700,69820655850,28700,28700,28700,28700,0
20240312,163600,69820655850,28700,28700,28700,28700,0
20240312,163500,69820655850,28700,28700,28700,28700,0
20240312,163400,69820655850,28700,28700,28700,28700,0
20240312,163300,69820655850,28700,28700,28700,28700,0
20240312,163200,69820655850,28700,28700,28700,28700,0
20240312,163100,69820655850,28700,28700,28700,28700,0
20240312,163000,69820655850,28700,28700,28700,28700,0
20240312,162900,69820655850,28700,28700,28700,28700,0
20240312,162800,69820655850,28700,28700,28700,28700,0
20240312,162700,69820655850,28700,28700,28700,28700,0
20240312,162600,69820655850,28700,28700,28700,28700,0
20240312,162500,69820655850,28700,28700,28700,28700,0
20240312,162400,69820655850,28700,28700,28700,28700,0
20240312,162300,69820655850,28700,28700,28700,28700,0
20240312,162200,69820655850,28700,28700,28700,28700,0
20240312,162100,69820655850,28700,28700,28700,28700,0
20240312,162000,69820655850,28700,28700,28700,28700,0
20240312,161900,69820655850,28700,28700,28700,28700,0
20240312,161800,69820655850,28700,28700,28700,28700,0
20240312,161700,69820655850,28700,28700,28700,28700,0
20240312,161600,69820655850,28700,28700,28700,28700,0
20240312,161500,69820655850,28700,28700,28700,28700,0
20240312,161400,69820655850,28700,28700,28700,28700,0
20240312,161300,69820655850,28700,28700,28700,28700,47246
20240312,161200,69820655850,28700,28700,28700,28700,0
20240312,161100,69820655850,28700,28700,28700,28700,0
20240312,161000,69820655850,28700,28700,28700,28700,0
20240312,160900,69820655850,28700,28700,28700,28700,0
20240312,160800,69820655850,28700,28700,28700,28700,0
20240312,160700,69820655850,28700,28700,28700,28700,0
20240312,160600,69820655850,28700,28700,28700,28700,0
20240312,160500,69820655850,28700,28700,28700,28700,0
20240312,160400,69820655850,28700,28700,28700,28700,0
20240312,160300,69820655850,28700,28700,28700,28700,0
20240312,160200,69820655850,28700,28700,28700,28700,0
20240312,160100,69820655850,28700,28700,28700,28700,0
20240312,160000,69820655850,28700,28700,28700,28700,0
20240312,155900,69820655850,28700,28700,28700,28700,0
20240312,155800,69820655850,28700,28700,28700,28700,0
20240312,155700,69820655850,28700,28700,28700,28700,0
20240312,155600,69820655850,28700,28700,28700,28700,0
20240312,155500,69820655850,28700,28700,28700,28700,0
20240312,155400,69820655850,28700,28700,28700,28700,0
20240312,155300,69820655850,28700,28700,28700,28700,0
20240312,155200,69820655850,28700,28700,28700,28700,0
20240312,155100,69820655850,28700,28700,28700,28700,0
20240312,155000,69820655850,28700,28700,28700,28700,0
20240312,154900,69820655850,28700,28700,28700,28700,0
20240312,154800,69820655850,28700,28700,28700,28700,0
20240312,154700,69820655850,28700,28700,28700,28700,0
20240312,154600,69820655850,28700,28700,28700,28700,0
20240312,154500,69820655850,28700,28700,28700,28700,0
20240312,154400,69820655850,28700,28700,28700,28700,0
20240312,154300,69820655850,28700,28700,28700,28700,47246
20240312,154200,69820655850,28700,28700,28700,28700,0
20240312,154100,69820655850,28700,28700,28700,28700,0
20240312,154000,69820655850,28700,28700,28700,28700,0
20240312,153900,69820655850,28700,28700,28700,28700,0
20240312,153800,69820655850,28700,28700,28700,28700,0
20240312,153700,69820655850,28700,28700,28700,28700,0
20240312,153600,69820655850,28700,28700,28700,28700,0
20240312,153500,69820655850,28700,28700,28700,28700,0
20240312,153400,69820655850,28700,28700,28700,28700,0
20240312,153300,69820655850,28700,28700,28700,28700,0
20240312,153200,69820655850,28700,28700,28700,28700,0
20240312,153100,69820655850,28700,28700,28700,28700,0
20240312,153000,69820655850,28700,28700,28700,28700,47246
20240312,152900,68464695650,28700,28700,28700,28700,0
20240312,152800,68464695650,28700,28700,28700,28700,0
20240312,152700,68464695650,28700,28700,28700,28700,0
20240312,152600,68464695650,28700,28700,28700,28700,0
20240312,152500,68464695650,28700,28700,28700,28700,0
20240312,152400,68464695650,28700,28700,28700,28700,0
20240312,152300,68464695650,28700,28700,28700,28700,0
20240312,152200,68464695650,28700,28700,28700,28700,0
20240312,152100,68464695650,28700,28700,28700,28700,0
20240312,152000,68464695650,28700,28700,28700,28700,0
20240312,151900,68464695650,28700,28700,28750,28700,8352
20240312,151800,68224789600,28700,28700,28750,28650,8019
20240312,151700,67994662450,28650,28750,28750,28650,9701
20240312,151600,67716224350,28750,28750,28800,28700,5271
20240312,151500,67564668300,28750,28750,28800,28700,7283
20240312,151400,67355237000,28750,28750,28800,28700,6813
20240312,151300,67159345200,28800,28800,28800,28750,9414
20240312,151200,66888470300,28800,28700,28800,28650,34143
20240312,151100,65907746800,28650,28650,28700,28600,19216
20240312,151000,65357196050,28650,28650,28650,28600,1280
20240312,150900,65320526500,28650,28650,28650,28600,1380
20240312,150800,65281006700,28600,28600,28650,28600,3281
20240312,150700,65187040650,28650,28650,28700,28600,4722
20240312,150600,65051735800,28650,28650,28700,28650,8725
20240312,150500,64801584200,28700,28650,28700,28600,14729
20240312,150400,64379745800,28600,28650,28650,28600,2843
20240312,150300,64298381900,28650,28550,28650,28500,23297
20240312,150200,63632075300,28550,28550,28600,28500,6327
20240312,150100,63451456450,28500,28500,28550,28450,6266
20240312,150000,63272889800,28500,28550,28550,28500,2351
20240312,145900,63205849600,28500,28550,28550,28500,4874
20240312,145800,63066899550,28550,28500,28550,28500,13775
20240312,145700,62673673700,28500,28500,28550,28500,1430
20240312,145600,62632913450,28500,28500,28550,28450,5428
20240312,145500,62478121300,28500,28450,28550,28450,9588
20240312,145400,62204864000,28500,28500,28550,28500,1627
20240312,145300,62158482850,28500,28500,28550,28500,1036
20240312,145200,62128946550,28500,28500,28550,28450,2460
20240312,145100,62058833400,28500,28500,28550,28500,2339
20240312,145000,61992116900,28500,28450,28600,28450,17469
20240312,144900,61493994700,28450,28500,28500,28450,2084
20240312,144800,61434680850,28450,28450,28500,28400,575
20240312,144700,61418319350,28450,28450,28500,28400,4810
20240312,144600,61281469050,28500,28450,28500,28450,1579
20240312,144500,61236539300,28450,28450,28500,28400,1541
20240312,144400,61192693800,28500,28450,28500,28450,2582
20240312,144300,61119210800,28450,28450,28500,28450,907
20240312,144200,61093400500,28450,28450,28500,28450,1288
20240312,144100,61056735800,28450,28450,28500,28450,1851
20240312,144000,61004046100,28500,28450,28500,28450,1485
20240312,143900,60961765400,28500,28450,28500,28450,1540
20240312,143800,60917900200,28500,28500,28550,28450,1888
20240312,143700,60864089350,28550,28450,28550,28450,4633
20240312,143600,60732088550,28500,28450,28500,28450,1493
20240312,143500,60689586150,28450,28450,28500,28400,2838
20240312,143400,60608847800,28450,28500,28550,28450,7746
20240312,143300,60388156650,28550,28400,28550,28350,16710
20240312,143200,59912495800,28350,28300,28400,28250,19481
20240312,143100,59360094450,28250,28250,28250,28200,2794
20240312,143000,59281220200,28250,28250,28250,28200,731
20240312,142900,59260582100,28200,28250,28250,28200,800
20240312,142800,59238006450,28250,28250,28250,28200,440
20240312,142700,59225594850,28200,28200,28250,28200,891
20240312,142600,59200462350,28200,28200,28250,28200,1363
20240312,142500,59162007300,28200,28200,28200,28150,1277
20240312,142400,59126014500,28200,28250,28250,28200,741
20240312,142300,59105109000,28200,28250,28250,28200,943
20240312,142200,59078502000,28250,28200,28250,28200,1287
20240312,142100,59042196700,28200,28300,28350,28200,6758
20240312,142000,58851178150,28350,28250,28350,28250,2147
20240312,141900,58790397950,28300,28250,28300,28250,500
20240312,141800,58776254600,28250,28300,28300,28250,1384
20240312,141700,58737106900,28250,28250,28300,28250,1972
20240312,141600,58681308250,28300,28300,28300,28250,544
20240312,141500,58665923150,28300,28300,28300,28250,1831
20240312,141400,58614110200,28350,28250,28350,28250,3673
20240312,141300,58510191650,28300,28250,28300,28250,1141
20240312,141200,58477924850,28300,28300,28300,28200,1509
20240312,141100,58435283300,28300,28250,28300,28200,2175
20240312,141000,58373848150,28250,28150,28250,28150,752
20240312,140900,58352642450,28150,28150,28250,28050,10339
20240312,140800,58061484400,28200,28150,28200,28150,545
20240312,140700,58046134500,28150,28150,28200,28100,3313
20240312,140600,57952869400,28150,28150,28150,28100,1224
20240312,140500,57918467150,28100,28050,28150,28050,3127
20240312,140400,57830602350,28100,28050,28100,28050,10757
20240312,140300,57528859450,28050,28100,28100,28050,1874
20240312,140200,57476283050,28100,28100,28100,28050,417
20240312,140100,57464578850,28100,28150,28150,28050,8369
20240312,140000,57229456000,28150,28150,28150,28100,2273
20240312,135900,57165549700,28150,28100,28150,28100,1081
20240312,135800,57135146650,28150,28150,28150,28100,1885
20240312,135700,57082147700,28150,28150,28150,28100,3465
20240312,135600,56984616900,28150,28100,28150,28100,1466
20240312,135500,56943416450,28100,28200,28200,28100,11105
20240312,135400,56630846300,28150,28150,28200,28150,1111
20240312,135300,56599550800,28200,28150,28200,28150,1481
20240312,135200,56557853250,28150,28150,28200,28150,529
20240312,135100,56542958000,28150,28150,28200,28150,529
20240312,135000,56528058100,28150,28150,28200,28150,698
20240312,134900,56508397900,28150,28150,28200,28150,821
20240312,134800,56485270700,28150,28150,28200,28150,2753
20240312,134700,56407758250,28200,28200,28250,28150,568
20240312,134600,56391741550,28250,28200,28250,28150,2757
20240312,134500,56313998100,28200,28150,28200,28150,1568
20240312,134400,56269837750,28150,28150,28200,28150,854
20240312,134300,56245789250,28150,28200,28250,28150,1219
20240312,134200,56211429600,28250,28200,28250,28150,678
20240312,134100,56192308800,28200,28150,28200,28150,2854
20240312,134000,56111866250,28200,28200,28200,28150,5103
20240312,133900,55968186850,28200,28250,28250,28150,11283
20240312,133800,55650076800,28250,28250,28250,28200,1914
20240312,133700,55596079500,28250,28200,28250,28200,1061
20240312,133600,55566131600,28250,28250,28300,28250,2569
20240312,133500,55493553800,28250,28300,28350,28250,2218
20240312,133400,55430783300,28300,28300,28350,28300,1045
20240312,133300,55401206250,28300,28300,28350,28300,874
20240312,133200,55376465450,28300,28300,28350,28300,880
20240312,133100,55351547900,28350,28350,28350,28300,2927
20240312,133000,55268577700,28350,28300,28350,28300,1711
20240312,132900,55220145100,28300,28250,28300,28250,1729
20240312,132800,55171285300,28250,28250,28300,28250,2063
20240312,132700,55112996950,28250,28250,28350,28200,6017
20240312,132600,54943069250,28300,28250,28350,28250,1000
20240312,132500,54914773800,28250,28250,28350,28250,1133
20240312,132400,54882727400,28300,28300,28350,28250,1203
20240312,132300,54848714750,28250,28300,28350,28250,2524
20240312,132200,54777275750,28300,28300,28350,28300,260
20240312,132100,54769908700,28300,28300,28300,28250,1398
20240312,132000,54730351350,28300,28350,28350,28300,1694
20240312,131900,54682376050,28300,28350,28350,28300,820
20240312,131800,54659154900,28300,28300,28350,28300,8744
20240312,131700,54411421700,28400,28350,28400,28350,3733
20240312,131600,54305590400,28350,28350,28400,28350,1670
20240312,131500,54258242150,28400,28350,28400,28350,1084
20240312,131400,54227493050,28400,28400,28400,28350,1815
20240312,131300,54175966700,28400,28400,28400,28350,841
20240312,131200,54152082350,28400,28350,28400,28350,2746
20240312,131100,54074126750,28350,28350,28400,28300,1852
20240312,131000,54021624950,28400,28450,28450,28350,3910
20240312,130900,53910671300,28400,28450,28450,28400,445
20240312,130800,53898027000,28400,28500,28500,28400,2200
20240312,130700,53835438700,28500,28500,28500,28450,2358
20240312,130600,53768248650,28500,28600,28600,28500,972
20240312,130500,53740490450,28550,28550,28600,28550,10210
20240312,130400,53448617000,28550,28550,28600,28550,724
20240312,130300,53427945850,28600,28550,28600,28500,4315
20240312,130200,53304718550,28550,28450,28550,28450,7688
20240312,130100,53085471700,28450,28450,28500,28450,2764
20240312,130000,53006768900,28450,28400,28500,28350,6418
20240312,125900,52824206800,28350,28350,28400,28300,1253
20240312,125800,52788690450,28300,28300,28350,28250,7715
20240312,125700,52570399150,28300,28300,28350,28300,6765
20240312,125600,52378922000,28300,28350,28350,28300,2015
20240312,125500,52321879850,28300,28300,28350,28300,2175
20240312,125400,52260227000,28300,28350,28350,28300,2603
20240312,125300,52186463100,28350,28250,28350,28250,5864
20240312,125200,52020517700,28250,28250,28300,28250,745
20240312,125100,51999464950,28250,28200,28300,28200,5456
20240312,125000,51845454700,28300,28300,28350,28150,22169
20240312,124900,51219690200,28300,28300,28300,28250,3319
20240312,124800,51125853000,28300,28300,28350,28250,9718
20240312,124700,50850978900,28350,28300,28400,28300,18751
20240312,124600,50319919700,28350,28400,28400,28300,11364
20240312,124500,49997749900,28400,28400,28400,28400,1129
20240312,124400,49965686300,28450,28400,28450,28400,1054
20240312,124300,49935752500,28400,28400,28450,28400,1036
20240312,124200,49906318800,28400,28400,28450,28400,1991
20240312,124100,49849718950,28450,28450,28450,28400,1487
20240312,124000,49807452150,28450,28500,28500,28400,5995
20240312,123900,49636826950,28500,28500,28550,28500,1900
20240312,123800,49582676850,28500,28500,28550,28450,2120
20240312,123700,49522252550,28500,28450,28550,28450,2794
20240312,123600,49442636750,28500,28500,28550,28450,6996
20240312,123500,49243267050,28500,28500,28500,28450,3820
20240312,123400,49134404850,28500,28450,28500,28450,327
20240312,123300,49125090850,28450,28450,28500,28450,735
20240312,123200,49104169000,28450,28450,28500,28450,437
20240312,123100,49091733850,28450,28450,28500,28450,1421
20240312,123000,49051306100,28450,28500,28500,28450,295
20240312,122900,49042906200,28450,28450,28500,28450,1399
20240312,122800,49003104500,28450,28450,28450,28450,1479
20240312,122700,48961026950,28450,28400,28450,28400,2658
20240312,122600,48885456850,28400,28400,28450,28400,2290
20240312,122500,48820358350,28400,28450,28450,28400,214
20240312,122400,48814277000,28450,28450,28450,28400,3181
20240312,122300,48723868000,28450,28400,28450,28400,1205
20240312,122200,48689592300,28400,28450,28450,28400,1611
20240312,122100,48643832200,28450,28400,28450,28400,527
20240312,122000,48628853800,28450,28400,28450,28400,352
20240312,121900,48618853950,28400,28450,28450,28400,470
20240312,121800,48605496850,28400,28400,28400,28350,2967
20240312,121700,48521243950,28350,28350,28400,28350,1262
20240312,121600,48485466000,28350,28350,28400,28350,651
20240312,121500,48467008400,28350,28350,28400,28350,3141
20240312,121400,48377952400,28350,28350,28400,28350,985
20240312,121300,48350027400,28350,28400,28450,28350,4493
20240312,121200,48222362350,28400,28400,28450,28400,570
20240312,121100,48206169900,28400,28450,28450,28400,1342
20240312,121000,48168013800,28450,28400,28450,28400,531
20240312,120900,48152925850,28400,28400,28450,28400,188
20240312,120800,48147582550,28450,28400,28450,28400,1659
20240312,120700,48100409450,28400,28400,28400,28400,287
20240312,120600,48092258650,28450,28400,28450,28400,1293
20240312,120500,48055535350,28400,28400,28450,28400,382
20240312,120400,48044686150,28400,28400,28400,28400,1173
20240312,120300,48011372950,28400,28400,28400,28350,905
20240312,120200,47985681450,28350,28400,28400,28350,1057
20240312,120100,47955703650,28400,28350,28450,28350,6048
20240312,120000,47783956550,28350,28400,28450,28350,3981
20240312,115900,47670904500,28400,28400,28450,28400,1054
20240312,115800,47640970100,28450,28400,28450,28400,1568
20240312,115700,47596436800,28400,28450,28500,28400,7437
20240312,115600,47384916550,28500,28450,28500,28450,2182
20240312,115500,47322836050,28450,28450,28500,28450,519
20240312,115400,47308064850,28450,28450,28450,28450,539
20240312,115300,47292730300,28450,28450,28500,28450,682
20240312,115200,47273327100,28450,28450,28500,28400,2292
20240312,115100,47208121300,28450,28450,28500,28450,780
20240312,115000,47185925650,28450,28450,28500,28400,2939
20240312,114900,47102278000,28400,28450,28500,28400,3773
20240312,114800,46995047200,28400,28450,28450,28400,4090
20240312,114700,46878834350,28450,28500,28550,28450,7913
20240312,114600,46653468400,28500,28500,28550,28500,1600
20240312,114500,46607868250,28500,28550,28600,28500,6064
20240312,114400,46434748450,28550,28550,28600,28550,2301
20240312,114300,46369046400,28550,28550,28600,28550,2875
20240312,114200,46286961450,28600,28600,28600,28550,4094
20240312,114100,46169878700,28650,28550,28650,28550,3443
20240312,114000,46071378200,28550,28550,28600,28550,604
20240312,113900,46054124050,28600,28550,28600,28550,2346
20240312,113800,45987081850,28600,28600,28650,28550,5145
20240312,113700,45839941400,28600,28650,28650,28550,6341
20240312,113600,45658563800,28650,28600,28700,28550,10737
20240312,113500,45351079050,28600,28500,28600,28450,13422
20240312,113400,44968473700,28500,28500,28550,28500,980
20240312,113300,44940536800,28550,28450,28550,28450,3561
20240312,113200,44839099400,28500,28450,28500,28450,1033
20240312,113100,44809704350,28450,28500,28500,28450,2380
20240312,113000,44741931350,28450,28500,28550,28450,2360
20240312,112900,44674679200,28500,28550,28550,28500,3224
20240312,112800,44582777250,28500,28500,28550,28450,6547
20240312,112700,44396179150,28500,28500,28550,28500,2031
20240312,112600,44338295300,28500,28500,28550,28500,3954
20240312,112500,44225569050,28500,28550,28600,28500,5415
20240312,112400,44071035650,28550,28550,28600,28550,1341
20240312,112300,44032747050,28550,28600,28650,28550,3045
20240312,112200,43945656150,28600,28550,28600,28550,3170
20240312,112100,43855093200,28550,28600,28600,28550,4590
20240312,112000,43724040200,28600,28600,28650,28550,1426
20240312,111900,43683270000,28600,28600,28650,28550,3900
20240312,111800,43571632750,28600,28650,28650,28550,2526
20240312,111700,43499372350,28650,28600,28650,28550,1901
20240312,111600,43445026350,28650,28600,28650,28550,2769
20240312,111500,43365831950,28650,28600,28650,28600,4985
20240312,111400,43223189900,28600,28650,28700,28600,7862
20240312,111300,42997967150,28700,28650,28700,28650,2374
20240312,111200,42929904800,28700,28700,28700,28650,2520
20240312,111100,42857599350,28700,28650,28700,28650,3483
20240312,111000,42757664850,28650,28600,28700,28600,2146
20240312,110900,42696195550,28600,28600,28650,28550,6630
20240312,110800,42506561650,28600,28650,28700,28550,7555
20240312,110700,42290484650,28650,28750,28750,28650,5032
20240312,110600,42146106300,28750,28600,28750,28600,9645
20240312,110500,41869397850,28600,28650,28650,28600,10814
20240312,110400,41559968700,28700,28750,28800,28650,10484
20240312,110300,41258916650,28800,28750,28800,28700,4498
20240312,110200,41129420150,28700,28650,28750,28600,5890
20240312,110100,40960342800,28700,28750,28800,28600,18488
20240312,110000,40430280250,28750,28700,28800,28700,7711
20240312,105900,40208492400,28700,28850,28850,28700,25975
20240312,105800,39460928750,28800,28900,28900,28800,25935
20240312,105700,38712706550,28850,28750,28900,28700,56701
20240312,105600,37079885550,28700,28650,28750,28600,42160
20240312,105500,35870386400,28650,28600,28650,28550,8130
20240312,105400,35637851450,28600,28550,28650,28550,13779
20240312,105300,35243722300,28600,28350,28600,28300,39233
20240312,105200,34126137650,28350,28300,28400,28300,3259
20240312,105100,34033771850,28350,28350,28350,28300,2463
20240312,105000,33963945850,28350,28300,28400,28300,2800
20240312,104900,33884540550,28300,28300,28350,28300,4132
20240312,104800,33767516650,28350,28350,28350,28300,1945
20240312,104700,33712429250,28350,28300,28400,28300,3204
20240312,104600,33621563600,28350,28300,28350,28250,2715
20240312,104500,33544735350,28250,28300,28350,28250,3612
20240312,104400,33442518300,28350,28300,28400,28300,10852
20240312,104300,33134862100,28300,28100,28300,28100,9419
20240312,104200,32869013550,28050,28000,28100,28000,2508
20240312,104100,32798630950,28050,28050,28050,28000,2366
20240312,104000,32732296000,28050,28050,28050,28000,908
20240312,103900,32706855750,28000,28000,28050,28000,2930
20240312,103800,32624788200,28050,28050,28050,28000,1408
20240312,103700,32585320650,28000,28050,28050,28000,2462
20240312,103600,32516264700,28050,28050,28100,28000,2468
20240312,103500,32447038650,28050,28050,28100,28050,834
20240312,103400,32423632550,28050,28050,28100,28050,1560
20240312,103300,32379873350,28050,28050,28100,28050,2131
20240312,103200,32320089000,28050,28100,28100,28050,524
20240312,103100,32305390100,28100,28050,28100,28050,796
20240312,103000,32283062050,28100,28050,28100,28050,1964
20240312,102900,32227961550,28050,28050,28100,28050,1533
20240312,102800,32184949100,28050,28050,28100,28050,2515
20240312,102700,32114400550,28050,28100,28150,28050,2273
20240312,102600,32050532000,28150,28100,28150,28050,2372
20240312,102500,31983848450,28100,28050,28100,28050,1324
20240312,102400,31946679600,28050,28100,28100,28000,5560
20240312,102300,31790823950,28100,28100,28150,28050,2463
20240312,102200,31721706750,28100,28100,28150,28100,1369
20240312,102100,31683237600,28150,28100,28150,28100,1198
20240312,102000,31649554950,28150,28100,28200,28100,2241
20240312,101900,31586490750,28100,28100,28150,28050,2007
20240312,101800,31530091150,28100,28100,28100,28000,4874
20240312,101700,31393363200,28100,28050,28150,28050,4923
20240312,101600,31255145300,28100,28100,28100,28050,12324
20240312,101500,30909052150,28100,28150,28200,28100,6214
20240312,101400,30734154850,28200,28200,28250,28150,5163
20240312,101300,30588580300,28200,28300,28350,28200,4250
20240312,101200,30468475200,28300,28350,28350,28250,3684
20240312,101100,30364192400,28350,28150,28400,28150,11669
20240312,101000,30033998550,28200,28250,28250,28150,4394
20240312,100900,29910187850,28200,28150,28200,28100,6012
20240312,100800,29741170350,28150,28300,28300,28150,13462
20240312,100700,29361511850,28250,28250,28300,28200,7264
20240312,100600,29156215300,28250,28400,28450,28250,13810
20240312,100500,28765283250,28400,28450,28500,28350,16455
20240312,100400,28297829450,28450,28700,28700,28400,33620
20240312,100300,27337632100,28700,28600,28750,28500,58637
20240312,100200,25656082250,28550,28350,28600,28350,88616
20240312,100100,23131110700,28350,28300,28400,28300,35775
20240312,100000,22115861900,28350,28200,28350,28200,19550
20240312,095900,21562930900,28250,28100,28250,28100,12305
20240312,095800,21216327100,28150,28000,28150,28000,4121
20240312,095700,21100596100,28000,28050,28100,28000,6005
20240312,095600,20932147050,28050,28000,28050,28000,3518
20240312,095500,20833605400,28000,27950,28000,27950,3024
20240312,095400,20749075700,27950,27950,28000,27950,1215
20240312,095300,20715106200,27950,27950,28000,27950,2219
20240312,095200,20653078850,27950,28000,28050,27950,2099
20240312,095100,20594309850,28000,28100,28100,27950,3899
20240312,095000,20485054300,28100,28100,28100,28000,6311
20240312,094900,20307777700,28100,28000,28100,27950,8834
20240312,094800,20060180400,28000,27900,28000,27900,3056
20240312,094700,19974749900,27950,27900,27950,27900,500
20240312,094600,19960795600,27900,27900,27950,27850,1865
20240312,094500,19908782000,27900,27850,27900,27800,2138
20240312,094400,19849220400,27850,27850,27850,27800,1265
20240312,094300,19813999000,27850,27950,27950,27800,9367
20240312,094200,19552770100,27950,27950,28000,27900,2685
20240312,094100,19477722950,27950,27950,28000,27900,6330
20240312,094000,19300953900,27950,27900,27950,27850,2823
20240312,093900,19222193950,27900,27650,27900,27650,5651
20240312,093800,19065130750,27700,27600,27750,27600,12378
20240312,093700,18722457150,27650,27650,27700,27600,7531
20240312,093600,18514228950,27650,27700,27700,27650,8953
20240312,093500,18266536100,27700,27700,27750,27650,4354
20240312,093400,18145950800,27700,27700,27750,27650,7779
20240312,093300,17930516000,27700,27750,27750,27700,3377
20240312,093200,17836923900,27700,27700,27750,27700,9806
20240312,093100,17565022150,27700,27700,27750,27650,14176
20240312,093000,17172326150,27700,27850,27900,27700,22322
20240312,092900,16551588150,27900,27950,27950,27850,7023
20240312,092800,16355611100,27950,27850,27950,27850,4447
20240312,092700,16231634200,27850,27950,27950,27850,8724
20240312,092600,15988246900,27950,27950,27950,27900,5925
20240312,092500,15822815050,27950,27950,28000,27900,14842
20240312,092400,15407851950,27950,28100,28100,27950,20807
20240312,092300,14824903800,28100,28150,28150,28050,10027
20240312,092200,14542955050,28150,28150,28150,28100,3311
20240312,092100,14449813150,28100,28150,28150,28100,4789
20240312,092000,14315105500,28150,28150,28200,28050,5440
20240312,091900,14162046700,28150,28050,28150,27950,24368
20240312,091800,13478895350,28050,28100,28100,28000,15842
20240312,091700,13034603600,28100,28100,28200,28050,11401
20240312,091600,12714279100,28100,28250,28250,28100,18185
20240312,091500,12202474450,28200,28350,28350,28200,11508
20240312,091400,11877048950,28350,28300,28400,28250,16857
20240312,091300,11399455950,28300,28400,28450,28100,36620
20240312,091200,10363813000,28400,28450,28500,28350,42729
20240312,091100,9149414500,28450,28200,28450,28150,42311
20240312,091000,7951409950,28150,28050,28200,28050,20853
20240312,090900,7364652100,28100,28200,28250,28000,29126
20240312,090800,6545631750,28200,28100,28250,28050,53249
20240312,090700,5046063000,28100,27600,28150,27600,82840
20240312,090600,2732163700,27550,27550,27650,27450,15091
20240312,090500,2316242750,27500,27550,27600,27500,11965
20240312,090400,1986708050,27550,27400,27600,27400,23199
20240312,090300,1348501800,27400,27350,27400,27300,9656
20240312,090200,1084171550,27350,27250,27350,27200,6551
20240312,090100,905529500,27250,27350,27350,27150,16007
20240312,090000,469204150,27350,27400,27450,27250,16392