stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192400,24036054900,22900,22900,22900,22900,20708
20240304,192300,24036054900,22900,22900,22900,22900,0
20240304,192200,24036054900,22900,22900,22900,22900,0
20240304,192100,24036054900,22900,22900,22900,22900,0
20240304,192000,24036054900,22900,22900,22900,22900,0
20240304,191900,24036054900,22900,22900,22900,22900,0
20240304,191800,24036054900,22900,22900,22900,22900,0
20240304,191700,24036054900,22900,22900,22900,22900,0
20240304,191600,24036054900,22900,22900,22900,22900,0
20240304,191500,24036054900,22900,22900,22900,22900,0
20240304,191400,24036054900,22900,22900,22900,22900,0
20240304,191300,24036054900,22900,22900,22900,22900,0
20240304,191200,24036054900,22900,22900,22900,22900,0
20240304,191100,24036054900,22900,22900,22900,22900,0
20240304,191000,24036054900,22900,22900,22900,22900,0
20240304,190900,24036054900,22900,22900,22900,22900,0
20240304,190800,24036054900,22900,22900,22900,22900,0
20240304,190700,24036054900,22900,22900,22900,22900,0
20240304,190600,24036054900,22900,22900,22900,22900,0
20240304,190500,24036054900,22900,22900,22900,22900,0
20240304,190400,24036054900,22900,22900,22900,22900,0
20240304,190300,24036054900,22900,22900,22900,22900,0
20240304,190200,24036054900,22900,22900,22900,22900,0
20240304,190100,24036054900,22900,22900,22900,22900,0
20240304,190000,24036054900,22900,22900,22900,22900,0
20240304,185900,24036054900,22900,22900,22900,22900,0
20240304,185800,24036054900,22900,22900,22900,22900,0
20240304,185700,24036054900,22900,22900,22900,22900,0
20240304,185600,24036054900,22900,22900,22900,22900,0
20240304,185500,24036054900,22900,22900,22900,22900,0
20240304,185400,24036054900,22900,22900,22900,22900,20708
20240304,185300,24036054900,22900,22900,22900,22900,0
20240304,185200,24036054900,22900,22900,22900,22900,0
20240304,185100,24036054900,22900,22900,22900,22900,0
20240304,185000,24036054900,22900,22900,22900,22900,0
20240304,184900,24036054900,22900,22900,22900,22900,0
20240304,184800,24036054900,22900,22900,22900,22900,0
20240304,184700,24036054900,22900,22900,22900,22900,0
20240304,184600,24036054900,22900,22900,22900,22900,0
20240304,184500,24036054900,22900,22900,22900,22900,0
20240304,184400,24036054900,22900,22900,22900,22900,0
20240304,184300,24036054900,22900,22900,22900,22900,0
20240304,184200,24036054900,22900,22900,22900,22900,0
20240304,184100,24036054900,22900,22900,22900,22900,0
20240304,184000,24036054900,22900,22900,22900,22900,0
20240304,183900,24036054900,22900,22900,22900,22900,0
20240304,183800,24036054900,22900,22900,22900,22900,0
20240304,183700,24036054900,22900,22900,22900,22900,0
20240304,183600,24036054900,22900,22900,22900,22900,0
20240304,183500,24036054900,22900,22900,22900,22900,0
20240304,183400,24036054900,22900,22900,22900,22900,0
20240304,183300,24036054900,22900,22900,22900,22900,0
20240304,183200,24036054900,22900,22900,22900,22900,0
20240304,183100,24036054900,22900,22900,22900,22900,0
20240304,183000,24036054900,22900,22900,22900,22900,0
20240304,182900,24036054900,22900,22900,22900,22900,0
20240304,182800,24036054900,22900,22900,22900,22900,0
20240304,182700,24036054900,22900,22900,22900,22900,0
20240304,182600,24036054900,22900,22900,22900,22900,0
20240304,182500,24036054900,22900,22900,22900,22900,0
20240304,182400,24036054900,22900,22900,22900,22900,20708
20240304,182300,24036054900,22900,22900,22900,22900,0
20240304,182200,24036054900,22900,22900,22900,22900,0
20240304,182100,24036054900,22900,22900,22900,22900,0
20240304,182000,24036054900,22900,22900,22900,22900,0
20240304,181900,24036054900,22900,22900,22900,22900,0
20240304,181800,24036054900,22900,22900,22900,22900,0
20240304,181700,24036054900,22900,22900,22900,22900,0
20240304,181600,24036054900,22900,22900,22900,22900,0
20240304,181500,24036054900,22900,22900,22900,22900,0
20240304,181400,24036054900,22900,22900,22900,22900,0
20240304,181300,24036054900,22900,22900,22900,22900,0
20240304,181200,24036054900,22900,22900,22900,22900,0
20240304,181100,24036054900,22900,22900,22900,22900,0
20240304,181000,24036054900,22900,22900,22900,22900,0
20240304,180900,24036054900,22900,22900,22900,22900,0
20240304,180800,24036054900,22900,22900,22900,22900,0
20240304,180700,24036054900,22900,22900,22900,22900,0
20240304,180600,24036054900,22900,22900,22900,22900,0
20240304,180500,24036054900,22900,22900,22900,22900,0
20240304,180400,24036054900,22900,22900,22900,22900,0
20240304,180300,24036054900,22900,22900,22900,22900,0
20240304,180200,24036054900,22900,22900,22900,22900,0
20240304,180100,24036054900,22900,22900,22900,22900,0
20240304,180000,24036054900,22900,22900,22900,22900,0
20240304,175900,24036054900,22900,22900,22900,22900,0
20240304,175800,24036054900,22900,22900,22900,22900,0
20240304,175700,24036054900,22900,22900,22900,22900,0
20240304,175600,24036054900,22900,22900,22900,22900,0
20240304,175500,24036054900,22900,22900,22900,22900,0
20240304,175400,24036054900,22900,22900,22900,22900,20708
20240304,175300,24036054900,22900,22900,22900,22900,0
20240304,175200,24036054900,22900,22900,22900,22900,0
20240304,175100,24036054900,22900,22900,22900,22900,0
20240304,175000,24036054900,22900,22900,22900,22900,0
20240304,174900,24036054900,22900,22900,22900,22900,0
20240304,174800,24036054900,22900,22900,22900,22900,0
20240304,174700,24036054900,22900,22900,22900,22900,0
20240304,174600,24036054900,22900,22900,22900,22900,0
20240304,174500,24036054900,22900,22900,22900,22900,0
20240304,174400,24036054900,22900,22900,22900,22900,0
20240304,174300,24036054900,22900,22900,22900,22900,0
20240304,174200,24036054900,22900,22900,22900,22900,0
20240304,174100,24036054900,22900,22900,22900,22900,0
20240304,174000,24036054900,22900,22900,22900,22900,0
20240304,173900,24036054900,22900,22900,22900,22900,0
20240304,173800,24036054900,22900,22900,22900,22900,0
20240304,173700,24036054900,22900,22900,22900,22900,0
20240304,173600,24036054900,22900,22900,22900,22900,0
20240304,173500,24036054900,22900,22900,22900,22900,0
20240304,173400,24036054900,22900,22900,22900,22900,0
20240304,173300,24036054900,22900,22900,22900,22900,0
20240304,173200,24036054900,22900,22900,22900,22900,0
20240304,173100,24036054900,22900,22900,22900,22900,0
20240304,173000,24036054900,22900,22900,22900,22900,0
20240304,172900,24036054900,22900,22900,22900,22900,0
20240304,172800,24036054900,22900,22900,22900,22900,0
20240304,172700,24036054900,22900,22900,22900,22900,0
20240304,172600,24036054900,22900,22900,22900,22900,0
20240304,172500,24036054900,22900,22900,22900,22900,0
20240304,172400,24036054900,22900,22900,22900,22900,20708
20240304,172300,24036054900,22900,22900,22900,22900,0
20240304,172200,24036054900,22900,22900,22900,22900,0
20240304,172100,24036054900,22900,22900,22900,22900,0
20240304,172000,24036054900,22900,22900,22900,22900,0
20240304,171900,24036054900,22900,22900,22900,22900,0
20240304,171800,24036054900,22900,22900,22900,22900,0
20240304,171700,24036054900,22900,22900,22900,22900,0
20240304,171600,24036054900,22900,22900,22900,22900,0
20240304,171500,24036054900,22900,22900,22900,22900,0
20240304,171400,24036054900,22900,22900,22900,22900,0
20240304,171300,24036054900,22900,22900,22900,22900,0
20240304,171200,24036054900,22900,22900,22900,22900,0
20240304,171100,24036054900,22900,22900,22900,22900,0
20240304,171000,24036054900,22900,22900,22900,22900,0
20240304,170900,24036054900,22900,22900,22900,22900,0
20240304,170800,24036054900,22900,22900,22900,22900,0
20240304,170700,24036054900,22900,22900,22900,22900,0
20240304,170600,24036054900,22900,22900,22900,22900,0
20240304,170500,24036054900,22900,22900,22900,22900,0
20240304,170400,24036054900,22900,22900,22900,22900,0
20240304,170300,24036054900,22900,22900,22900,22900,0
20240304,170200,24036054900,22900,22900,22900,22900,0
20240304,170100,24036054900,22900,22900,22900,22900,0
20240304,170000,24036054900,22900,22900,22900,22900,0
20240304,165900,24036054900,22900,22900,22900,22900,0
20240304,165800,24036054900,22900,22900,22900,22900,0
20240304,165700,24036054900,22900,22900,22900,22900,0
20240304,165600,24036054900,22900,22900,22900,22900,0
20240304,165500,24036054900,22900,22900,22900,22900,0
20240304,165400,24036054900,22900,22900,22900,22900,20708
20240304,165300,24036054900,22900,22900,22900,22900,0
20240304,165200,24036054900,22900,22900,22900,22900,0
20240304,165100,24036054900,22900,22900,22900,22900,0
20240304,165000,24036054900,22900,22900,22900,22900,0
20240304,164900,24036054900,22900,22900,22900,22900,0
20240304,164800,24036054900,22900,22900,22900,22900,0
20240304,164700,24036054900,22900,22900,22900,22900,0
20240304,164600,24036054900,22900,22900,22900,22900,0
20240304,164500,24036054900,22900,22900,22900,22900,0
20240304,164400,24036054900,22900,22900,22900,22900,0
20240304,164300,24036054900,22900,22900,22900,22900,0
20240304,164200,24036054900,22900,22900,22900,22900,0
20240304,164100,24036054900,22900,22900,22900,22900,0
20240304,164000,24036054900,22900,22900,22900,22900,0
20240304,163900,24036054900,22900,22900,22900,22900,0
20240304,163800,24036054900,22900,22900,22900,22900,0
20240304,163700,24036054900,22900,22900,22900,22900,0
20240304,163600,24036054900,22900,22900,22900,22900,0
20240304,163500,24036054900,22900,22900,22900,22900,0
20240304,163400,24036054900,22900,22900,22900,22900,0
20240304,163300,24036054900,22900,22900,22900,22900,0
20240304,163200,24036054900,22900,22900,22900,22900,0
20240304,163100,24036054900,22900,22900,22900,22900,0
20240304,163000,24036054900,22900,22900,22900,22900,0
20240304,162900,24036054900,22900,22900,22900,22900,0
20240304,162800,24036054900,22900,22900,22900,22900,0
20240304,162700,24036054900,22900,22900,22900,22900,0
20240304,162600,24036054900,22900,22900,22900,22900,0
20240304,162500,24036054900,22900,22900,22900,22900,0
20240304,162400,24036054900,22900,22900,22900,22900,20708
20240304,162300,24036054900,22900,22900,22900,22900,0
20240304,162200,24036054900,22900,22900,22900,22900,0
20240304,162100,24036054900,22900,22900,22900,22900,0
20240304,162000,24036054900,22900,22900,22900,22900,0
20240304,161900,24036054900,22900,22900,22900,22900,0
20240304,161800,24036054900,22900,22900,22900,22900,0
20240304,161700,24036054900,22900,22900,22900,22900,0
20240304,161600,24036054900,22900,22900,22900,22900,0
20240304,161500,24036054900,22900,22900,22900,22900,0
20240304,161400,24036054900,22900,22900,22900,22900,0
20240304,161300,24036054900,22900,22900,22900,22900,0
20240304,161200,24036054900,22900,22900,22900,22900,0
20240304,161100,24036054900,22900,22900,22900,22900,0
20240304,161000,24036054900,22900,22900,22900,22900,0
20240304,160900,24036054900,22900,22900,22900,22900,0
20240304,160800,24036054900,22900,22900,22900,22900,0
20240304,160700,24036054900,22900,22900,22900,22900,0
20240304,160600,24036054900,22900,22900,22900,22900,0
20240304,160500,24036054900,22900,22900,22900,22900,0
20240304,160400,24036054900,22900,22900,22900,22900,0
20240304,160300,24036054900,22900,22900,22900,22900,0
20240304,160200,24036054900,22900,22900,22900,22900,0
20240304,160100,24036054900,22900,22900,22900,22900,0
20240304,160000,24036054900,22900,22900,22900,22900,0
20240304,155900,24036054900,22900,22900,22900,22900,0
20240304,155800,24036054900,22900,22900,22900,22900,0
20240304,155700,24036054900,22900,22900,22900,22900,0
20240304,155600,24036054900,22900,22900,22900,22900,0
20240304,155500,24036054900,22900,22900,22900,22900,0
20240304,155400,24036054900,22900,22900,22900,22900,20708
20240304,155300,24036054900,22900,22900,22900,22900,0
20240304,155200,24036054900,22900,22900,22900,22900,0
20240304,155100,24036054900,22900,22900,22900,22900,0
20240304,155000,24036054900,22900,22900,22900,22900,0
20240304,154900,24036054900,22900,22900,22900,22900,0
20240304,154800,24036054900,22900,22900,22900,22900,0
20240304,154700,24036054900,22900,22900,22900,22900,0
20240304,154600,24036054900,22900,22900,22900,22900,0
20240304,154500,24036054900,22900,22900,22900,22900,0
20240304,154400,24036054900,22900,22900,22900,22900,0
20240304,154300,24036054900,22900,22900,22900,22900,0
20240304,154200,24036054900,22900,22900,22900,22900,0
20240304,154100,24036054900,22900,22900,22900,22900,0
20240304,154000,24036054900,22900,22900,22900,22900,0
20240304,153900,24036054900,22900,22900,22900,22900,0
20240304,153800,24036054900,22900,22900,22900,22900,0
20240304,153700,24036054900,22900,22900,22900,22900,0
20240304,153600,24036054900,22900,22900,22900,22900,0
20240304,153500,24036054900,22900,22900,22900,22900,0
20240304,153400,24036054900,22900,22900,22900,22900,0
20240304,153300,24036054900,22900,22900,22900,22900,0
20240304,153200,24036054900,22900,22900,22900,22900,0
20240304,153100,24036054900,22900,22900,22900,22900,0
20240304,153000,24036054900,22900,22900,22900,22900,20708
20240304,152900,23561841700,22950,22950,22950,22950,0
20240304,152800,23561841700,22950,22950,22950,22950,0
20240304,152700,23561841700,22950,22950,22950,22950,0
20240304,152600,23561841700,22950,22950,22950,22950,0
20240304,152500,23561841700,22950,22950,22950,22950,0
20240304,152400,23561841700,22950,22950,22950,22950,0
20240304,152300,23561841700,22950,22950,22950,22950,0
20240304,152200,23561841700,22950,22950,22950,22950,0
20240304,152100,23561841700,22950,22950,22950,22950,0
20240304,152000,23561841700,22950,22950,22950,22950,0
20240304,151900,23561841700,22950,22900,22950,22900,2470
20240304,151800,23505195300,22900,22900,22950,22900,1013
20240304,151700,23481977350,22850,22900,22950,22850,5151
20240304,151600,23364162750,22900,22900,23000,22900,2073
20240304,151500,23316611950,22900,22950,22950,22900,1632
20240304,151400,23279200500,22900,22900,22950,22900,1956
20240304,151300,23234374800,22900,22900,23000,22900,2031
20240304,151200,23187817650,22900,22900,22950,22900,1752
20240304,151100,23147667400,22950,23000,23000,22900,1598
20240304,151000,23111003400,22950,22950,22950,22900,3672
20240304,150900,23026754700,22950,23000,23000,22950,2575
20240304,150800,22967565550,23000,22950,23000,22900,2097
20240304,150700,22919443250,23000,22950,23000,22900,1100
20240304,150600,22894196400,22950,22950,23000,22900,2961
20240304,150500,22826295800,22950,22950,23000,22900,809
20240304,150400,22807747750,22950,22950,23000,22900,1376
20240304,150300,22776156150,22950,22950,23000,22900,1815
20240304,150200,22734494950,22900,22950,23000,22900,2357
20240304,150100,22680411100,22950,22950,23000,22950,683
20240304,150000,22664721550,22950,22900,23000,22900,4382
20240304,145900,22564197600,22950,22900,22950,22850,2176
20240304,145800,22514394150,22900,22900,22950,22850,1682
20240304,145700,22475874450,22900,22900,22950,22850,916
20240304,145600,22454890750,22900,22900,22950,22900,1744
20240304,145500,22414947900,22900,22900,22950,22850,3023
20240304,145400,22345707300,22900,22900,22950,22900,1046
20240304,145300,22321743300,22900,22900,22950,22900,1654
20240304,145200,22283841750,22900,22950,23000,22900,3093
20240304,145100,22212851250,22950,22950,23000,22950,2613
20240304,145000,22152843200,22950,22950,23000,22950,2052
20240304,144900,22105735850,22950,22950,23000,22950,2417
20240304,144800,22050238950,22950,22950,23000,22950,1831
20240304,144700,22008169150,23000,23000,23000,22950,1900
20240304,144600,21964535850,22950,22950,23000,22950,1889
20240304,144500,21921173000,22950,23000,23000,22950,1498
20240304,144400,21886749850,22950,22950,23000,22950,1789
20240304,144300,21845660100,23000,22950,23000,22900,4161
20240304,144200,21750145550,22950,22950,23000,22950,1615
20240304,144100,21713061750,22950,22950,23000,22950,1847
20240304,144000,21670649750,22950,22950,23000,22950,1931
20240304,143900,21626300850,22950,23000,23000,22950,1666
20240304,143800,21588037000,23000,22950,23000,22900,3155
20240304,143700,21515666550,22950,22900,23000,22900,2736
20240304,143600,21452886100,22900,22800,22950,22800,5582
20240304,143500,21325085200,22800,22800,22850,22800,2003
20240304,143400,21279366150,22850,22800,22850,22800,2766
20240304,143300,21216284100,22800,22800,22850,22800,1407
20240304,143200,21184191400,22800,22800,22850,22800,1787
20240304,143100,21143424300,22800,22800,22850,22750,4022
20240304,143000,21051755450,22750,22850,22850,22750,4649
20240304,142900,20945734900,22800,22800,22850,22800,979
20240304,142800,20923411300,22850,22800,22850,22800,1842
20240304,142700,20881391950,22800,22900,22900,22800,982
20240304,142600,20858969300,22900,22850,22900,22750,10541
20240304,142500,20618476050,22900,22900,22950,22850,1418
20240304,142400,20586043250,22900,22850,22950,22850,2615
20240304,142300,20526176350,22850,22850,22900,22850,1013
20240304,142200,20503026850,22850,22850,22900,22850,1521
20240304,142100,20468249750,22850,22850,22900,22850,912
20240304,142000,20447388500,22900,22900,22900,22850,2030
20240304,141900,20400969800,22900,22850,22900,22850,1695
20240304,141800,20362230800,22850,22900,22900,22850,1386
20240304,141700,20330528150,22900,22850,22900,22850,1469
20240304,141600,20296944100,22850,22800,22900,22800,2200
20240304,141500,20246695900,22850,22800,22850,22800,1223
20240304,141400,20218785750,22850,22800,22850,22800,926
20240304,141300,20197659750,22800,22800,22850,22800,1449
20240304,141200,20164599250,22850,22750,22850,22750,3571
20240304,141100,20083178300,22750,22750,22800,22750,1371
20240304,141000,20051973300,22800,22750,22800,22750,1952
20240304,140900,20007553900,22750,22750,22800,22750,3499
20240304,140800,19927931200,22800,22750,22800,22750,1075
20240304,140700,19903470150,22750,22750,22800,22750,4701
20240304,140600,19796500700,22750,22800,22800,22750,1494
20240304,140500,19762494150,22800,22800,22800,22750,3936
20240304,140400,19672934750,22750,22750,22800,22750,1227
20240304,140300,19645015200,22800,22750,22800,22750,1494
20240304,140200,19611007500,22750,22750,22800,22750,749
20240304,140100,19593956150,22750,22750,22800,22750,1667
20240304,140000,19556018400,22750,22750,22800,22700,1601
20240304,135900,19519616550,22750,22750,22800,22700,954
20240304,135800,19497908650,22750,22750,22800,22700,1608
20240304,135700,19461349550,22750,22750,22800,22700,1570
20240304,135600,19425633200,22750,22700,22750,22700,1517
20240304,135500,19391177500,22750,22700,22750,22700,1534
20240304,135400,19356323700,22750,22700,22750,22700,1214
20240304,135300,19328735900,22700,22700,22750,22700,1787
20240304,135200,19288160350,22700,22700,22750,22700,2888
20240304,135100,19222587500,22750,22750,22750,22700,4145
20240304,135000,19128442950,22700,22700,22750,22700,2463
20240304,134900,19072475450,22700,22750,22750,22700,4010
20240304,134800,18981279700,22750,22700,22750,22700,2399
20240304,134700,18926724000,22700,22700,22750,22700,1173
20240304,134600,18900083500,22750,22700,22750,22700,2242
20240304,134500,18849120800,22700,22700,22750,22700,1639
20240304,134400,18811890550,22700,22750,22750,22700,8355
20240304,134300,18622213750,22700,22750,22750,22700,4131
20240304,134200,18528429900,22700,22700,22750,22700,3291
20240304,134100,18453672550,22750,22800,22800,22750,19118
20240304,134000,18018694850,22750,22800,22850,22750,11749
20240304,133900,17750846150,22800,22850,22850,22800,1380
20240304,133800,17719373650,22800,22800,22850,22800,4556
20240304,133700,17615492300,22800,22800,22850,22800,2486
20240304,133600,17558774150,22800,22850,22850,22800,1294
20240304,133500,17529257550,22850,22800,22850,22800,1878
20240304,133400,17486398450,22800,22850,22850,22800,1093
20240304,133300,17461470200,22800,22850,22850,22800,1265
20240304,133200,17432584450,22800,22800,22850,22800,1988
20240304,133100,17387188400,22850,22800,22850,22800,747
20240304,133000,17370148850,22850,22800,22850,22800,755
20240304,132900,17352907700,22800,22800,22850,22800,2255
20240304,132800,17301425900,22800,22800,22850,22800,1387
20240304,132700,17269787500,22800,22800,22850,22800,1871
20240304,132600,17227079250,22800,22800,22850,22800,862
20240304,132500,17207424450,22850,22850,22850,22800,386
20240304,132400,17198617250,22850,22800,22850,22800,2337
20240304,132300,17145276100,22850,22850,22900,22800,852
20240304,132200,17125831200,22850,22850,22850,22800,1764
20240304,132100,17085565100,22850,22800,22850,22800,1486
20240304,132000,17051657500,22850,22850,22850,22800,3424
20240304,131900,16973447950,22850,22800,22850,22800,1494
20240304,131800,16939319900,22800,22850,22850,22800,1382
20240304,131700,16907774150,22800,22800,22850,22800,1216
20240304,131600,16880040800,22800,22800,22850,22800,434
20240304,131500,16870141450,22800,22850,22850,22800,1329
20240304,131400,16839837300,22800,22850,22850,22800,2594
20240304,131300,16780578450,22850,22800,22850,22800,1441
20240304,131200,16747678850,22800,22800,22850,22800,1418
20240304,131100,16715341500,22800,22850,22850,22800,1271
20240304,131000,16686326950,22850,22850,22850,22800,279
20240304,130900,16679955350,22800,22850,22850,22800,1286
20240304,130800,16650626000,22850,22800,22850,22800,375
20240304,130700,16642071700,22850,22850,22850,22800,1257
20240304,130600,16613391200,22800,22800,22850,22800,721
20240304,130500,16596931700,22800,22800,22850,22800,3225
20240304,130400,16523342050,22800,22850,22850,22800,1836
20240304,130300,16481478750,22800,22800,22850,22800,1630
20240304,130200,16444260400,22800,22800,22850,22800,940
20240304,130100,16422813900,22800,22800,22850,22800,1168
20240304,130000,16396177850,22800,22850,22850,22800,1253
20240304,125900,16367572150,22850,22850,22900,22800,15935
20240304,125800,16003580400,22900,22900,22900,22850,1308
20240304,125700,15973675600,22850,22900,22900,22850,789
20240304,125600,15955642950,22900,22850,22900,22850,1800
20240304,125500,15914489050,22850,22850,22900,22850,842
20240304,125400,15895246550,22850,22900,22900,22850,492
20240304,125300,15883994350,22900,22900,22900,22900,2963
20240304,125200,15816141650,22900,22900,22950,22900,1537
20240304,125100,15780941250,22900,22900,22950,22900,1420
20240304,125000,15748402500,22950,22850,22950,22850,1568
20240304,124900,15712506900,22900,22850,22900,22850,11078
20240304,124800,15459355300,22850,22850,22900,22850,924
20240304,124700,15438228250,22850,22900,22900,22850,1059
20240304,124600,15413987900,22900,22850,22900,22850,2244
20240304,124500,15362650600,22850,22900,22900,22850,2010
20240304,124400,15316709350,22900,22850,22900,22850,939
20240304,124300,15295248550,22850,22900,22900,22850,1326
20240304,124200,15264926150,22850,22900,22950,22850,5388
20240304,124100,15141559150,22900,22900,22950,22900,519
20240304,124000,15129672500,22900,22950,22950,22900,1444
20240304,123900,15096602900,22950,22900,22950,22900,615
20240304,123800,15082514700,22900,22900,22950,22900,560
20240304,123700,15069689550,22900,22900,22950,22900,1103
20240304,123600,15044429550,22900,22900,22950,22900,749
20240304,123500,15027269250,22900,22900,22950,22900,2333
20240304,123400,14973826000,22950,22900,22950,22900,4152
20240304,123300,14878740950,22900,22900,22950,22900,914
20240304,123200,14857807500,22900,22900,22950,22900,915
20240304,123100,14836850900,22900,22900,22950,22900,719
20240304,123000,14820382850,22900,22900,22950,22900,829
20240304,122900,14801390600,22900,22950,22950,22900,599
20240304,122800,14787670750,22900,22900,22950,22900,2076
20240304,122700,14740123550,22900,22900,22950,22900,1111
20240304,122600,14714675400,22950,22950,22950,22900,727
20240304,122500,14698020350,22950,22950,22950,22900,1224
20240304,122400,14669957600,22950,22900,22950,22900,777
20240304,122300,14652159150,22950,22950,22950,22900,921
20240304,122200,14631058800,22900,22900,22950,22900,1450
20240304,122100,14597823550,22900,22950,22950,22900,604
20240304,122000,14583987150,22950,22950,22950,22900,527
20240304,121900,14571910500,23000,22950,23000,22950,503
20240304,121800,14560365050,22950,23000,23000,22900,1055
20240304,121700,14536155950,23000,22950,23000,22950,607
20240304,121600,14522221600,22950,22900,23000,22900,532
20240304,121500,14510020200,22950,22950,23000,22950,968
20240304,121400,14487799300,22950,23000,23000,22950,801
20240304,121300,14469415600,22950,22950,23000,22950,633
20240304,121200,14454882550,22950,22950,23000,22950,527
20240304,121100,14442782300,22950,22950,23000,22950,679
20240304,121000,14427198050,22950,23000,23000,22950,1016
20240304,120900,14403877500,22950,22950,23000,22950,842
20240304,120800,14384526450,22950,23000,23000,22950,4030
20240304,120700,14292036450,23000,23000,23000,22950,3950
20240304,120600,14201218750,23000,23000,23050,23000,548
20240304,120500,14188612450,23000,23000,23050,23000,1304
20240304,120400,14158613050,23000,23000,23050,23000,1648
20240304,120300,14120654250,23000,23000,23050,23000,378
20240304,120200,14111959750,23000,23000,23050,23000,1643
20240304,120100,14074170300,23000,23050,23100,23000,5526
20240304,120000,13946870650,23000,23000,23050,23000,2314
20240304,115900,13893546900,23050,23000,23050,23000,1112
20240304,115800,13867969900,23000,23000,23050,23000,553
20240304,115700,13855250850,23000,23050,23100,23000,1318
20240304,115600,13824874100,23000,23050,23050,23000,1310
20240304,115500,13794702800,23000,23050,23050,23000,560
20240304,115400,13781822700,23050,23000,23050,23000,980
20240304,115300,13759263200,23000,23000,23050,23000,951
20240304,115200,13737375150,23000,23050,23050,23000,525
20240304,115100,13725299600,23000,23050,23100,23000,1545
20240304,115000,13689704300,23100,23000,23100,23000,5513
20240304,114900,13562411350,23000,23050,23050,23000,876
20240304,114800,13542253450,23000,23000,23050,23000,1036
20240304,114700,13518415500,23000,23000,23050,23000,882
20240304,114600,13498125750,23000,23000,23050,23000,974
20240304,114500,13475722850,23000,23050,23050,23000,707
20240304,114400,13459449400,23050,23050,23100,23050,402
20240304,114300,13450183250,23050,23050,23100,23050,1150
20240304,114200,13423675650,23050,23050,23100,23050,563
20240304,114100,13410697950,23050,23050,23100,23050,1179
20240304,114000,13383516350,23050,23100,23100,23050,1033
20240304,113900,13359701300,23000,23050,23100,23000,1150
20240304,113800,13333192550,23100,23100,23100,23000,760
20240304,113700,13315677950,23100,23050,23100,23000,1750
20240304,113600,13275347600,23050,23100,23100,23050,838
20240304,113500,13256017050,23100,23050,23100,23050,862
20240304,113400,13236147850,23100,22950,23100,22950,6783
20240304,113300,13079943050,22950,22900,23000,22900,1305
20240304,113200,13050004100,22900,22950,23000,22900,1301
20240304,113100,13020169750,22950,22950,23000,22950,3195
20240304,113000,12946838300,22950,22950,23000,22950,782
20240304,112900,12928881300,22950,23000,23000,22950,913
20240304,112800,12907917000,22950,22900,22950,22900,733
20240304,112700,12891095100,22900,23000,23000,22900,1053
20240304,112600,12866950250,23000,22950,23000,22950,765
20240304,112500,12849374450,22950,22950,23000,22950,2298
20240304,112400,12796634000,22950,22950,23000,22950,1207
20240304,112300,12768928950,22950,23000,23000,22950,636
20240304,112200,12754321200,23000,22900,23000,22900,1615
20240304,112100,12717267600,22900,22900,22950,22900,2388
20240304,112000,12662560500,22950,22900,22950,22900,744
20240304,111900,12645520800,22950,22900,22950,22900,918
20240304,111800,12624483650,22900,22900,22950,22900,1108
20240304,111700,12599106450,22900,22900,22950,22900,499
20240304,111600,12587673200,22900,22950,22950,22900,1696
20240304,111500,12548830550,22900,22900,22950,22900,366
20240304,111400,12540443100,22900,22900,22950,22900,3783
20240304,111300,12453674550,22950,22900,22950,22900,850
20240304,111200,12434205950,22900,22950,22950,22900,1290
20240304,111100,12404664000,22950,22900,22950,22900,477
20240304,111000,12393734200,22900,22950,22950,22900,922
20240304,110900,12372618550,22900,22950,22950,22900,526
20240304,110800,12360565550,22900,22900,22950,22900,1125
20240304,110700,12334800350,22900,22900,22950,22900,847
20240304,110600,12315396800,22900,22950,22950,22900,778
20240304,110500,12297556900,22900,22900,22950,22900,1386
20240304,110400,12265806350,22900,22950,23000,22900,2887
20240304,110300,12199571350,22950,22950,22950,22900,1381
20240304,110200,12167884200,22900,22950,22950,22900,4256
20240304,110100,12070306750,22950,22950,22950,22900,1012
20240304,110000,12047107600,22900,22950,23000,22900,7452
20240304,105900,11876383850,22950,22950,22950,22900,737
20240304,105800,11859489250,22950,22950,23000,22950,809
20240304,105700,11840921550,22950,23000,23000,22950,896
20240304,105600,11820353100,22950,22950,22950,22950,1178
20240304,105500,11793318000,22950,22950,23000,22950,1557
20240304,105400,11757583350,22950,23000,23000,22950,1647
20240304,105300,11719760450,22950,22950,23000,22950,2173
20240304,105200,11669886550,22950,22950,23000,22950,864
20240304,105100,11650051200,22950,22950,23000,22900,1293
20240304,105000,11620384800,22950,22950,23000,22950,1162
20240304,104900,11593711400,22950,22950,23000,22900,1407
20240304,104800,11561449650,22900,22900,22950,22900,522
20240304,104700,11549473250,22900,22900,22950,22900,674
20240304,104600,11534035450,22900,22900,23000,22900,2226
20240304,104500,11482956950,22900,22950,23000,22900,1769
20240304,104400,11442360950,22950,22950,23000,22950,1796
20240304,104300,11401141250,22950,22950,23000,22950,2880
20240304,104200,11335043450,22950,22950,23000,22950,1104
20240304,104100,11309685250,22950,22950,23000,22950,715
20240304,104000,11293275850,23000,22950,23000,22950,2161
20240304,103900,11243679900,22950,22950,23000,22950,1106
20240304,103800,11218263300,23000,22950,23000,22950,1435
20240304,103700,11185304750,23000,23000,23000,22950,560
20240304,103600,11172444500,22950,22950,23000,22950,937
20240304,103500,11150932150,22950,22950,23000,22950,1241
20240304,103400,11122450100,22950,22950,23000,22950,469
20240304,103300,11111683900,22950,22950,23000,22950,1478
20240304,103200,11077759050,22950,22950,23000,22950,1069
20240304,103100,11053215300,22950,22950,23000,22950,2267
20240304,103000,11001181550,22950,22950,23000,22950,403
20240304,102900,10991928700,22950,22900,22950,22900,1932
20240304,102800,10947621300,22900,22950,22950,22900,1205
20240304,102700,10920013800,22950,22900,23000,22900,1742
20240304,102600,10880075800,22900,22900,22950,22900,2267
20240304,102500,10828151000,22900,22900,22950,22900,5027
20240304,102400,10712883050,22900,22900,22950,22900,2983
20240304,102300,10644490450,22900,22950,22950,22900,1342
20240304,102200,10613757350,22950,22950,22950,22900,480
20240304,102100,10602752950,22900,22900,22950,22900,1808
20240304,102000,10561326000,22900,22900,22950,22900,7731
20240304,101900,10384266850,22900,22900,22950,22850,16059
20240304,101800,10016472750,22950,22900,22950,22900,2926
20240304,101700,9949459750,22900,22900,22950,22900,1468
20240304,101600,9915825050,22900,22950,22950,22900,1153
20240304,101500,9889409350,22900,22950,23000,22900,11362
20240304,101400,9628663450,22950,23050,23050,22950,12140
20240304,101300,9349352650,23100,23050,23100,23050,892
20240304,101200,9328783150,23050,23050,23100,23050,488
20240304,101100,9317534100,23050,23100,23100,23050,1596
20240304,101000,9280744550,23050,23100,23100,23050,709
20240304,100900,9264401350,23050,23000,23050,23000,1602
20240304,100800,9227497300,23050,23000,23100,23000,1001
20240304,100700,9204449100,23000,23050,23050,23000,1358
20240304,100600,9173184300,23050,23050,23100,23000,1741
20240304,100500,9133110100,23050,23050,23100,23000,1489
20240304,100400,9098785300,23050,23100,23100,23050,1476
20240304,100300,9064749950,23050,23050,23100,23050,882
20240304,100200,9044416450,23050,23100,23100,23050,4129
20240304,100100,8949121250,23100,23150,23150,23100,667
20240304,100000,8933712150,23100,23150,23150,23100,1489
20240304,095900,8899299550,23100,23150,23150,23050,3160
20240304,095800,8826310100,23100,23150,23150,23050,3818
20240304,095700,8738204300,23100,22950,23100,22950,14920
20240304,095600,8394596850,22950,22950,23000,22950,1993
20240304,095500,8348845650,22950,23000,23000,22950,3361
20240304,095400,8271708200,22950,22950,23000,22950,2449
20240304,095300,8215493100,23000,22950,23000,22950,5371
20240304,095200,8092166700,22950,23000,23000,22950,2547
20240304,095100,8033632900,23000,23000,23050,22950,15858
20240304,095000,7668925900,23000,23050,23050,23000,2370
20240304,094900,7614381850,23000,23050,23050,23000,2900
20240304,094800,7547634600,23000,23050,23050,23000,2344
20240304,094700,7493643700,23050,23000,23050,23000,14024
20240304,094600,7171084200,23000,23050,23050,23000,12825
20240304,094500,6876071750,23050,23050,23050,23000,780
20240304,094400,6858117350,23050,23050,23050,23000,2481
20240304,094300,6800983400,23050,23000,23050,23000,5754
20240304,094200,6668452450,23050,23050,23100,23000,4138
20240304,094100,6573076200,23050,23050,23100,23050,2626
20240304,094000,6512542950,23100,23050,23100,23050,2072
20240304,093900,6464775350,23050,23050,23100,23050,1782
20240304,093800,6423653700,23100,23050,23100,23000,12662
20240304,093700,6131827650,23100,23050,23100,23050,6382
20240304,093600,5984589850,23100,23100,23150,23100,13511
20240304,093500,5672482450,23100,23100,23150,23100,3736
20240304,093400,5586122750,23100,23150,23150,23100,3346
20240304,093300,5508750300,23200,23100,23200,23100,4176
20240304,093200,5412090800,23100,23100,23150,23100,2026
20240304,093100,5365221750,23150,23150,23200,23150,7271
20240304,093000,5196889150,23150,23150,23200,23100,1470
20240304,092900,5162857700,23150,23100,23150,23050,7960
20240304,092800,4978897450,23100,23150,23150,23100,3138
20240304,092700,4906397350,23100,23150,23150,23100,4339
20240304,092600,4806048400,23100,23200,23200,23100,12801
20240304,092500,4509760400,23150,23200,23200,23150,4870
20240304,092400,4396885550,23200,23200,23250,23150,1354
20240304,092300,4365484400,23200,23200,23250,23150,1764
20240304,092200,4324609700,23150,23200,23200,23150,2284
20240304,092100,4271657100,23150,23250,23250,23150,2495
20240304,092000,4213806850,23250,23250,23300,23150,9470
20240304,091900,3994032200,23250,23200,23300,23200,4814
20240304,091800,3882138450,23250,23200,23250,23200,718
20240304,091700,3865471850,23250,23200,23250,23150,3300
20240304,091600,3788892650,23200,23200,23200,23150,7960
20240304,091500,3604397350,23200,23150,23250,23150,5005
20240304,091400,3488334750,23150,23250,23250,23150,4850
20240304,091300,3375801500,23250,23200,23250,23200,3824
20240304,091200,3286970450,23250,23250,23300,23200,2971
20240304,091100,3217923750,23250,23200,23300,23150,4155
20240304,091000,3121444600,23200,23100,23200,23050,6050
20240304,090900,2981579250,23150,23200,23200,23050,26594
20240304,090800,2366743500,23150,23250,23250,23150,11528
20240304,090700,2099263900,23200,23250,23300,23200,4830
20240304,090600,1987073450,23250,23350,23350,23250,9751
20240304,090500,1759954450,23400,23300,23500,23300,5128
20240304,090400,1640263750,23250,23250,23300,23200,6138
20240304,090300,1497573300,23200,23300,23300,23100,14002
20240304,090200,1172573000,23300,23450,23550,23250,16623
20240304,090100,784322450,23450,23700,23800,23400,23127
20240304,090000,239176700,23850,23800,23850,23700,9854