stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192400,17492547450,22500,22500,22500,22500,16515
20240305,192300,17492547450,22500,22500,22500,22500,0
20240305,192200,17492547450,22500,22500,22500,22500,0
20240305,192100,17492547450,22500,22500,22500,22500,0
20240305,192000,17492547450,22500,22500,22500,22500,0
20240305,191900,17492547450,22500,22500,22500,22500,0
20240305,191800,17492547450,22500,22500,22500,22500,0
20240305,191700,17492547450,22500,22500,22500,22500,0
20240305,191600,17492547450,22500,22500,22500,22500,0
20240305,191500,17492547450,22500,22500,22500,22500,0
20240305,191400,17492547450,22500,22500,22500,22500,0
20240305,191300,17492547450,22500,22500,22500,22500,0
20240305,191200,17492547450,22500,22500,22500,22500,0
20240305,191100,17492547450,22500,22500,22500,22500,0
20240305,191000,17492547450,22500,22500,22500,22500,0
20240305,190900,17492547450,22500,22500,22500,22500,0
20240305,190800,17492547450,22500,22500,22500,22500,0
20240305,190700,17492547450,22500,22500,22500,22500,0
20240305,190600,17492547450,22500,22500,22500,22500,0
20240305,190500,17492547450,22500,22500,22500,22500,0
20240305,190400,17492547450,22500,22500,22500,22500,0
20240305,190300,17492547450,22500,22500,22500,22500,0
20240305,190200,17492547450,22500,22500,22500,22500,0
20240305,190100,17492547450,22500,22500,22500,22500,0
20240305,190000,17492547450,22500,22500,22500,22500,0
20240305,185900,17492547450,22500,22500,22500,22500,0
20240305,185800,17492547450,22500,22500,22500,22500,0
20240305,185700,17492547450,22500,22500,22500,22500,0
20240305,185600,17492547450,22500,22500,22500,22500,0
20240305,185500,17492547450,22500,22500,22500,22500,0
20240305,185400,17492547450,22500,22500,22500,22500,16515
20240305,185300,17492547450,22500,22500,22500,22500,0
20240305,185200,17492547450,22500,22500,22500,22500,0
20240305,185100,17492547450,22500,22500,22500,22500,0
20240305,185000,17492547450,22500,22500,22500,22500,0
20240305,184900,17492547450,22500,22500,22500,22500,0
20240305,184800,17492547450,22500,22500,22500,22500,0
20240305,184700,17492547450,22500,22500,22500,22500,0
20240305,184600,17492547450,22500,22500,22500,22500,0
20240305,184500,17492547450,22500,22500,22500,22500,0
20240305,184400,17492547450,22500,22500,22500,22500,0
20240305,184300,17492547450,22500,22500,22500,22500,0
20240305,184200,17492547450,22500,22500,22500,22500,0
20240305,184100,17492547450,22500,22500,22500,22500,0
20240305,184000,17492547450,22500,22500,22500,22500,0
20240305,183900,17492547450,22500,22500,22500,22500,0
20240305,183800,17492547450,22500,22500,22500,22500,0
20240305,183700,17492547450,22500,22500,22500,22500,0
20240305,183600,17492547450,22500,22500,22500,22500,0
20240305,183500,17492547450,22500,22500,22500,22500,0
20240305,183400,17492547450,22500,22500,22500,22500,0
20240305,183300,17492547450,22500,22500,22500,22500,0
20240305,183200,17492547450,22500,22500,22500,22500,0
20240305,183100,17492547450,22500,22500,22500,22500,0
20240305,183000,17492547450,22500,22500,22500,22500,0
20240305,182900,17492547450,22500,22500,22500,22500,0
20240305,182800,17492547450,22500,22500,22500,22500,0
20240305,182700,17492547450,22500,22500,22500,22500,0
20240305,182600,17492547450,22500,22500,22500,22500,0
20240305,182500,17492547450,22500,22500,22500,22500,0
20240305,182400,17492547450,22500,22500,22500,22500,16515
20240305,182300,17492547450,22500,22500,22500,22500,0
20240305,182200,17492547450,22500,22500,22500,22500,0
20240305,182100,17492547450,22500,22500,22500,22500,0
20240305,182000,17492547450,22500,22500,22500,22500,0
20240305,181900,17492547450,22500,22500,22500,22500,0
20240305,181800,17492547450,22500,22500,22500,22500,0
20240305,181700,17492547450,22500,22500,22500,22500,0
20240305,181600,17492547450,22500,22500,22500,22500,0
20240305,181500,17492547450,22500,22500,22500,22500,0
20240305,181400,17492547450,22500,22500,22500,22500,0
20240305,181300,17492547450,22500,22500,22500,22500,0
20240305,181200,17492547450,22500,22500,22500,22500,0
20240305,181100,17492547450,22500,22500,22500,22500,0
20240305,181000,17492547450,22500,22500,22500,22500,0
20240305,180900,17492547450,22500,22500,22500,22500,0
20240305,180800,17492547450,22500,22500,22500,22500,0
20240305,180700,17492547450,22500,22500,22500,22500,0
20240305,180600,17492547450,22500,22500,22500,22500,0
20240305,180500,17492547450,22500,22500,22500,22500,0
20240305,180400,17492547450,22500,22500,22500,22500,0
20240305,180300,17492547450,22500,22500,22500,22500,0
20240305,180200,17492547450,22500,22500,22500,22500,0
20240305,180100,17492547450,22500,22500,22500,22500,0
20240305,180000,17492547450,22500,22500,22500,22500,0
20240305,175900,17492547450,22500,22500,22500,22500,0
20240305,175800,17492547450,22500,22500,22500,22500,0
20240305,175700,17492547450,22500,22500,22500,22500,0
20240305,175600,17492547450,22500,22500,22500,22500,0
20240305,175500,17492547450,22500,22500,22500,22500,0
20240305,175400,17492547450,22500,22500,22500,22500,16515
20240305,175300,17492547450,22500,22500,22500,22500,0
20240305,175200,17492547450,22500,22500,22500,22500,0
20240305,175100,17492547450,22500,22500,22500,22500,0
20240305,175000,17492547450,22500,22500,22500,22500,0
20240305,174900,17492547450,22500,22500,22500,22500,0
20240305,174800,17492547450,22500,22500,22500,22500,0
20240305,174700,17492547450,22500,22500,22500,22500,0
20240305,174600,17492547450,22500,22500,22500,22500,0
20240305,174500,17492547450,22500,22500,22500,22500,0
20240305,174400,17492547450,22500,22500,22500,22500,0
20240305,174300,17492547450,22500,22500,22500,22500,0
20240305,174200,17492547450,22500,22500,22500,22500,0
20240305,174100,17492547450,22500,22500,22500,22500,0
20240305,174000,17492547450,22500,22500,22500,22500,0
20240305,173900,17492547450,22500,22500,22500,22500,0
20240305,173800,17492547450,22500,22500,22500,22500,0
20240305,173700,17492547450,22500,22500,22500,22500,0
20240305,173600,17492547450,22500,22500,22500,22500,0
20240305,173500,17492547450,22500,22500,22500,22500,0
20240305,173400,17492547450,22500,22500,22500,22500,0
20240305,173300,17492547450,22500,22500,22500,22500,0
20240305,173200,17492547450,22500,22500,22500,22500,0
20240305,173100,17492547450,22500,22500,22500,22500,0
20240305,173000,17492547450,22500,22500,22500,22500,0
20240305,172900,17492547450,22500,22500,22500,22500,0
20240305,172800,17492547450,22500,22500,22500,22500,0
20240305,172700,17492547450,22500,22500,22500,22500,0
20240305,172600,17492547450,22500,22500,22500,22500,0
20240305,172500,17492547450,22500,22500,22500,22500,0
20240305,172400,17492547450,22500,22500,22500,22500,16515
20240305,172300,17492547450,22500,22500,22500,22500,0
20240305,172200,17492547450,22500,22500,22500,22500,0
20240305,172100,17492547450,22500,22500,22500,22500,0
20240305,172000,17492547450,22500,22500,22500,22500,0
20240305,171900,17492547450,22500,22500,22500,22500,0
20240305,171800,17492547450,22500,22500,22500,22500,0
20240305,171700,17492547450,22500,22500,22500,22500,0
20240305,171600,17492547450,22500,22500,22500,22500,0
20240305,171500,17492547450,22500,22500,22500,22500,0
20240305,171400,17492547450,22500,22500,22500,22500,0
20240305,171300,17492547450,22500,22500,22500,22500,0
20240305,171200,17492547450,22500,22500,22500,22500,0
20240305,171100,17492547450,22500,22500,22500,22500,0
20240305,171000,17492547450,22500,22500,22500,22500,0
20240305,170900,17492547450,22500,22500,22500,22500,0
20240305,170800,17492547450,22500,22500,22500,22500,0
20240305,170700,17492547450,22500,22500,22500,22500,0
20240305,170600,17492547450,22500,22500,22500,22500,0
20240305,170500,17492547450,22500,22500,22500,22500,0
20240305,170400,17492547450,22500,22500,22500,22500,0
20240305,170300,17492547450,22500,22500,22500,22500,0
20240305,170200,17492547450,22500,22500,22500,22500,0
20240305,170100,17492547450,22500,22500,22500,22500,0
20240305,170000,17492547450,22500,22500,22500,22500,0
20240305,165900,17492547450,22500,22500,22500,22500,0
20240305,165800,17492547450,22500,22500,22500,22500,0
20240305,165700,17492547450,22500,22500,22500,22500,0
20240305,165600,17492547450,22500,22500,22500,22500,0
20240305,165500,17492547450,22500,22500,22500,22500,0
20240305,165400,17492547450,22500,22500,22500,22500,16515
20240305,165300,17492547450,22500,22500,22500,22500,0
20240305,165200,17492547450,22500,22500,22500,22500,0
20240305,165100,17492547450,22500,22500,22500,22500,0
20240305,165000,17492547450,22500,22500,22500,22500,0
20240305,164900,17492547450,22500,22500,22500,22500,0
20240305,164800,17492547450,22500,22500,22500,22500,0
20240305,164700,17492547450,22500,22500,22500,22500,0
20240305,164600,17492547450,22500,22500,22500,22500,0
20240305,164500,17492547450,22500,22500,22500,22500,0
20240305,164400,17492547450,22500,22500,22500,22500,0
20240305,164300,17492547450,22500,22500,22500,22500,0
20240305,164200,17492547450,22500,22500,22500,22500,0
20240305,164100,17492547450,22500,22500,22500,22500,0
20240305,164000,17492547450,22500,22500,22500,22500,0
20240305,163900,17492547450,22500,22500,22500,22500,0
20240305,163800,17492547450,22500,22500,22500,22500,0
20240305,163700,17492547450,22500,22500,22500,22500,0
20240305,163600,17492547450,22500,22500,22500,22500,0
20240305,163500,17492547450,22500,22500,22500,22500,0
20240305,163400,17492547450,22500,22500,22500,22500,0
20240305,163300,17492547450,22500,22500,22500,22500,0
20240305,163200,17492547450,22500,22500,22500,22500,0
20240305,163100,17492547450,22500,22500,22500,22500,0
20240305,163000,17492547450,22500,22500,22500,22500,0
20240305,162900,17492547450,22500,22500,22500,22500,0
20240305,162800,17492547450,22500,22500,22500,22500,0
20240305,162700,17492547450,22500,22500,22500,22500,0
20240305,162600,17492547450,22500,22500,22500,22500,0
20240305,162500,17492547450,22500,22500,22500,22500,0
20240305,162400,17492547450,22500,22500,22500,22500,16515
20240305,162300,17492547450,22500,22500,22500,22500,0
20240305,162200,17492547450,22500,22500,22500,22500,0
20240305,162100,17492547450,22500,22500,22500,22500,0
20240305,162000,17492547450,22500,22500,22500,22500,0
20240305,161900,17492547450,22500,22500,22500,22500,0
20240305,161800,17492547450,22500,22500,22500,22500,0
20240305,161700,17492547450,22500,22500,22500,22500,0
20240305,161600,17492547450,22500,22500,22500,22500,0
20240305,161500,17492547450,22500,22500,22500,22500,0
20240305,161400,17492547450,22500,22500,22500,22500,0
20240305,161300,17492547450,22500,22500,22500,22500,0
20240305,161200,17492547450,22500,22500,22500,22500,0
20240305,161100,17492547450,22500,22500,22500,22500,0
20240305,161000,17492547450,22500,22500,22500,22500,0
20240305,160900,17492547450,22500,22500,22500,22500,0
20240305,160800,17492547450,22500,22500,22500,22500,0
20240305,160700,17492547450,22500,22500,22500,22500,0
20240305,160600,17492547450,22500,22500,22500,22500,0
20240305,160500,17492547450,22500,22500,22500,22500,0
20240305,160400,17492547450,22500,22500,22500,22500,0
20240305,160300,17492547450,22500,22500,22500,22500,0
20240305,160200,17492547450,22500,22500,22500,22500,0
20240305,160100,17492547450,22500,22500,22500,22500,0
20240305,160000,17492547450,22500,22500,22500,22500,0
20240305,155900,17492547450,22500,22500,22500,22500,0
20240305,155800,17492547450,22500,22500,22500,22500,0
20240305,155700,17492547450,22500,22500,22500,22500,0
20240305,155600,17492547450,22500,22500,22500,22500,0
20240305,155500,17492547450,22500,22500,22500,22500,0
20240305,155400,17492547450,22500,22500,22500,22500,16515
20240305,155300,17492547450,22500,22500,22500,22500,0
20240305,155200,17492547450,22500,22500,22500,22500,0
20240305,155100,17492547450,22500,22500,22500,22500,0
20240305,155000,17492547450,22500,22500,22500,22500,0
20240305,154900,17492547450,22500,22500,22500,22500,0
20240305,154800,17492547450,22500,22500,22500,22500,0
20240305,154700,17492547450,22500,22500,22500,22500,0
20240305,154600,17492547450,22500,22500,22500,22500,0
20240305,154500,17492547450,22500,22500,22500,22500,0
20240305,154400,17492547450,22500,22500,22500,22500,0
20240305,154300,17492547450,22500,22500,22500,22500,0
20240305,154200,17492547450,22500,22500,22500,22500,0
20240305,154100,17492547450,22500,22500,22500,22500,0
20240305,154000,17492547450,22500,22500,22500,22500,0
20240305,153900,17492547450,22500,22500,22500,22500,0
20240305,153800,17492547450,22500,22500,22500,22500,0
20240305,153700,17492547450,22500,22500,22500,22500,0
20240305,153600,17492547450,22500,22500,22500,22500,0
20240305,153500,17492547450,22500,22500,22500,22500,0
20240305,153400,17492547450,22500,22500,22500,22500,0
20240305,153300,17492547450,22500,22500,22500,22500,0
20240305,153200,17492547450,22500,22500,22500,22500,0
20240305,153100,17492547450,22500,22500,22500,22500,0
20240305,153000,17492547450,22500,22500,22500,22500,16515
20240305,152900,17120959950,22500,22500,22500,22500,0
20240305,152800,17120959950,22500,22500,22500,22500,0
20240305,152700,17120959950,22500,22500,22500,22500,0
20240305,152600,17120959950,22500,22500,22500,22500,0
20240305,152500,17120959950,22500,22500,22500,22500,0
20240305,152400,17120959950,22500,22500,22500,22500,0
20240305,152300,17120959950,22500,22500,22500,22500,0
20240305,152200,17120959950,22500,22500,22500,22500,0
20240305,152100,17120959950,22500,22500,22500,22500,0
20240305,152000,17120959950,22500,22500,22500,22500,0
20240305,151900,17120959950,22500,22500,22500,22450,3644
20240305,151800,17039090050,22450,22500,22500,22450,692
20240305,151700,17023548200,22500,22500,22500,22450,534
20240305,151600,17011537100,22500,22500,22500,22450,2189
20240305,151500,16962308200,22500,22500,22500,22450,2123
20240305,151400,16914630150,22500,22500,22500,22450,3724
20240305,151300,16830944900,22450,22500,22500,22450,2035
20240305,151200,16785171900,22500,22500,22500,22450,2791
20240305,151100,16722487000,22500,22500,22500,22450,780
20240305,151000,16704969200,22500,22450,22500,22450,1341
20240305,150900,16674857200,22500,22500,22500,22450,2946
20240305,150800,16608598600,22500,22450,22500,22450,572
20240305,150700,16595733450,22500,22450,22500,22450,3964
20240305,150600,16506701200,22450,22550,22550,22450,6213
20240305,150500,16366944100,22500,22550,22550,22500,348
20240305,150400,16359111950,22500,22600,22600,22500,7527
20240305,150300,16189607450,22600,22550,22600,22550,1004
20240305,150200,16166917200,22600,22600,22600,22500,7166
20240305,150100,16005295600,22600,22600,22600,22550,1728
20240305,150000,15966320650,22550,22550,22600,22550,748
20240305,145900,15949451950,22550,22550,22600,22550,1042
20240305,145800,15925953450,22550,22600,22600,22550,286
20240305,145700,15919502450,22550,22600,22600,22550,309
20240305,145600,15912523300,22600,22600,22600,22550,531
20240305,145500,15900524300,22550,22550,22600,22550,394
20240305,145400,15891630400,22600,22550,22600,22550,262
20240305,145300,15885711300,22600,22550,22600,22550,319
20240305,145200,15878502800,22600,22600,22600,22550,383
20240305,145100,15869865000,22550,22600,22600,22550,2550
20240305,145000,15812341400,22600,22600,22600,22550,59
20240305,144900,15811009300,22600,22550,22600,22500,3233
20240305,144800,15738108800,22500,22500,22550,22500,515
20240305,144700,15726518700,22500,22550,22550,22500,651
20240305,144600,15711863350,22550,22500,22550,22500,106
20240305,144500,15709473300,22550,22550,22550,22500,535
20240305,144400,15697417700,22550,22550,22550,22500,1277
20240305,144300,15668681450,22550,22550,22550,22500,225
20240305,144200,15663616150,22550,22550,22550,22500,123
20240305,144100,15660842750,22550,22550,22550,22500,680
20240305,144000,15645519300,22550,22550,22550,22500,915
20240305,143900,15624889400,22550,22550,22550,22500,202
20240305,143800,15620337800,22550,22500,22550,22500,917
20240305,143700,15599693700,22550,22550,22550,22500,172
20240305,143600,15595815350,22500,22500,22550,22500,128
20240305,143500,15592929450,22550,22550,22550,22500,329
20240305,143400,15585512050,22500,22550,22550,22500,628
20240305,143300,15571378750,22500,22550,22550,22500,1877
20240305,143200,15529139200,22500,22550,22600,22500,2107
20240305,143100,15481640600,22550,22550,22600,22550,447
20240305,143000,15471553350,22600,22550,22600,22550,607
20240305,142900,15457863500,22600,22600,22600,22550,73
20240305,142800,15456216150,22600,22550,22600,22550,1270
20240305,142700,15427569750,22600,22550,22600,22550,433
20240305,142600,15417804050,22550,22600,22600,22550,985
20240305,142500,15395587850,22600,22550,22600,22550,192
20240305,142400,15391256300,22550,22550,22600,22550,948
20240305,142300,15369867050,22550,22600,22600,22550,293
20240305,142200,15363253200,22600,22550,22600,22550,2049
20240305,142100,15316959600,22600,22550,22600,22550,2577
20240305,142000,15258747250,22550,22550,22600,22500,1349
20240305,141900,15228331150,22550,22550,22550,22500,957
20240305,141800,15206755200,22500,22500,22550,22450,3438
20240305,141700,15129404200,22500,22450,22500,22450,1327
20240305,141600,15099554350,22450,22500,22550,22450,3884
20240305,141500,15012160800,22500,22550,22550,22500,454
20240305,141400,15001944700,22500,22500,22550,22500,2195
20240305,141300,14952504650,22500,22500,22500,22500,73
20240305,141200,14950862150,22500,22550,22550,22500,823
20240305,141100,14932309500,22550,22500,22550,22500,1151
20240305,141000,14906411750,22500,22500,22550,22450,4034
20240305,140900,14815648750,22450,22500,22500,22450,320
20240305,140800,14808449600,22500,22450,22500,22450,1766
20240305,140700,14768741500,22500,22500,22500,22450,5158
20240305,140600,14652692400,22450,22450,22500,22450,246
20240305,140500,14647162200,22450,22450,22500,22450,591
20240305,140400,14633891100,22450,22500,22500,22450,461
20240305,140300,14623537400,22500,22500,22500,22450,918
20240305,140200,14602916050,22450,22450,22500,22450,507
20240305,140100,14591529950,22450,22500,22500,22450,513
20240305,140000,14580005550,22500,22450,22500,22450,319
20240305,135900,14572840150,22450,22450,22500,22450,712
20240305,135800,14556829050,22500,22450,22500,22450,879
20240305,135700,14537095350,22450,22500,22500,22450,333
20240305,135600,14529612850,22450,22450,22500,22450,408
20240305,135500,14520448900,22500,22450,22500,22450,957
20240305,135400,14498938200,22500,22450,22500,22450,526
20240305,135300,14487126600,22450,22450,22500,22450,992
20240305,135200,14464822150,22450,22450,22450,22450,989
20240305,135100,14442619100,22450,22450,22500,22450,745
20240305,135000,14425887300,22500,22500,22500,22450,702
20240305,134900,14410106650,22450,22450,22500,22450,1097
20240305,134800,14385473200,22450,22450,22500,22450,598
20240305,134700,14372047700,22500,22450,22500,22450,374
20240305,134600,14363648550,22450,22450,22450,22450,715
20240305,134500,14347596800,22500,22450,22500,22450,131
20240305,134400,14344655050,22450,22450,22500,22450,834
20240305,134300,14325931400,22450,22450,22450,22450,222
20240305,134200,14320947500,22450,22450,22500,22450,325
20240305,134100,14313651200,22450,22400,22500,22400,2486
20240305,134000,14257847550,22400,22450,22450,22400,441
20240305,133900,14247955300,22450,22400,22450,22400,670
20240305,133800,14232928150,22400,22400,22450,22400,621
20240305,133700,14219017700,22400,22450,22450,22400,1982
20240305,133600,14174534900,22450,22450,22450,22400,2118
20240305,133500,14127017100,22400,22400,22450,22400,1189
20240305,133400,14100358150,22400,22400,22450,22400,1103
20240305,133300,14075618900,22400,22450,22450,22400,1581
20240305,133200,14040201700,22400,22400,22450,22400,1006
20240305,133100,14017648450,22450,22450,22450,22400,868
20240305,133000,13998197050,22400,22450,22450,22400,5581
20240305,132900,13872910400,22450,22500,22500,22450,1809
20240305,132800,13832298000,22450,22450,22500,22450,1443
20240305,132700,13799877200,22450,22450,22500,22450,1978
20240305,132600,13755470900,22450,22450,22500,22450,2904
20240305,132500,13690265550,22450,22450,22500,22450,473
20240305,132400,13679646650,22450,22450,22500,22450,1100
20240305,132300,13654943850,22450,22450,22500,22450,551
20240305,132200,13642571100,22450,22450,22500,22450,509
20240305,132100,13631133750,22450,22450,22500,22450,862
20240305,132000,13611781800,22450,22500,22500,22450,1130
20240305,131900,13586409700,22500,22500,22500,22450,407
20240305,131800,13577271400,22500,22450,22500,22450,1134
20240305,131700,13551811900,22450,22500,22500,22450,1013
20240305,131600,13529036350,22500,22450,22500,22450,2138
20240305,131500,13481013400,22450,22500,22500,22450,5817
20240305,131400,13350363000,22450,22500,22500,22450,1089
20240305,131300,13325892900,22450,22450,22500,22450,1526
20240305,131200,13291582700,22450,22500,22500,22450,7972
20240305,131100,13112568400,22500,22450,22500,22450,614
20240305,131000,13098776400,22450,22500,22500,22450,613
20240305,130900,13084996800,22450,22500,22500,22450,734
20240305,130800,13068501650,22500,22450,22500,22450,3137
20240305,130700,12998054800,22500,22500,22500,22450,654
20240305,130600,12983367650,22450,22500,22500,22450,352
20240305,130500,12975464100,22450,22450,22500,22450,580
20240305,130400,12962435100,22500,22450,22500,22450,1345
20240305,130300,12932192450,22450,22500,22500,22450,709
20240305,130200,12916257050,22500,22450,22500,22450,878
20240305,130100,12896519300,22500,22450,22500,22450,506
20240305,130000,12885155000,22450,22450,22500,22450,381
20240305,125900,12876599500,22450,22450,22500,22450,996
20240305,125800,12854235250,22450,22500,22500,22450,719
20240305,125700,12838092950,22450,22450,22500,22450,1404
20240305,125600,12806570700,22450,22450,22500,22450,312
20240305,125500,12799566050,22450,22450,22500,22450,503
20240305,125400,12788273050,22450,22450,22500,22450,618
20240305,125300,12774391150,22450,22500,22500,22450,188
20240305,125200,12770170300,22450,22450,22500,22450,315
20240305,125100,12763095200,22500,22450,22500,22450,942
20240305,125000,12741946900,22450,22450,22500,22450,494
20240305,124900,12730837200,22450,22500,22550,22450,3432
20240305,124800,12653625850,22500,22500,22500,22450,884
20240305,124700,12633775700,22450,22450,22500,22450,891
20240305,124600,12613766450,22450,22550,22550,22450,39605
20240305,124500,11722704250,22600,22550,22600,22550,1719
20240305,124400,11683939800,22550,22550,22600,22550,2329
20240305,124300,11631408000,22600,22550,22600,22550,1406
20240305,124200,11599696650,22600,22550,22600,22550,263
20240305,124100,11593761150,22550,22550,22600,22550,476
20240305,124000,11583027250,22550,22550,22550,22500,1461
20240305,123900,11550096100,22550,22550,22600,22500,1556
20240305,123800,11515008900,22500,22550,22550,22500,781
20240305,123700,11497432150,22550,22550,22550,22500,575
20240305,123600,11484476150,22500,22550,22550,22500,560
20240305,123500,11471869350,22550,22550,22550,22500,550
20240305,123400,11459484100,22550,22500,22550,22500,1347
20240305,123300,11429146750,22500,22550,22550,22500,795
20240305,123200,11411245200,22550,22550,22550,22500,428
20240305,123100,11401600150,22500,22550,22550,22500,419
20240305,123000,11392169950,22500,22500,22550,22500,1179
20240305,122900,11365607000,22500,22550,22550,22500,1982
20240305,122800,11320915850,22500,22550,22550,22500,1750
20240305,122700,11281535200,22500,22550,22550,22500,638
20240305,122600,11267175800,22550,22550,22550,22500,804
20240305,122500,11249046900,22500,22500,22550,22500,625
20240305,122400,11234976900,22550,22550,22550,22500,1979
20240305,122300,11190413550,22550,22500,22550,22500,979
20240305,122200,11168337300,22500,22550,22550,22500,1706
20240305,122100,11129875000,22550,22600,22600,22550,464
20240305,122000,11119409150,22550,22500,22600,22500,1993
20240305,121900,11074418900,22500,22550,22550,22500,1145
20240305,121800,11048609450,22500,22500,22550,22500,721
20240305,121700,11032382200,22500,22500,22550,22500,248
20240305,121600,11026801600,22500,22500,22550,22500,504
20240305,121500,11015451300,22550,22550,22550,22500,768
20240305,121400,10998162450,22550,22550,22550,22550,1477
20240305,121300,10964856100,22550,22500,22550,22500,480
20240305,121200,10954032900,22550,22500,22550,22500,1596
20240305,121100,10918086600,22550,22500,22550,22500,326
20240305,121000,10910749850,22550,22550,22600,22500,1058
20240305,120900,10886895900,22550,22500,22600,22500,524
20240305,120800,10875085300,22500,22550,22550,22500,2433
20240305,120700,10820280800,22500,22500,22550,22500,794
20240305,120600,10802403300,22500,22550,22550,22500,1471
20240305,120500,10769290650,22500,22550,22550,22500,1023
20240305,120400,10746245100,22500,22550,22550,22500,848
20240305,120300,10727137650,22550,22550,22550,22500,865
20240305,120200,10707653950,22550,22550,22550,22500,773
20240305,120100,10690239300,22500,22550,22550,22500,352
20240305,120000,10682308200,22550,22500,22550,22500,1214
20240305,115900,10654964750,22500,22500,22550,22500,401
20240305,115800,10645934050,22500,22500,22550,22500,1463
20240305,115700,10612987000,22550,22550,22550,22500,465
20240305,115600,10602516650,22550,22500,22550,22500,1195
20240305,115500,10575581000,22500,22500,22550,22500,442
20240305,115400,10565630300,22500,22550,22550,22500,544
20240305,115300,10553387700,22500,22550,22550,22500,839
20240305,115200,10534507000,22500,22500,22550,22500,1239
20240305,115100,10506624650,22550,22600,22600,22550,10688
20240305,115000,10265605100,22550,22550,22600,22550,681
20240305,114900,10250244500,22600,22550,22600,22550,2650
20240305,114800,10190481200,22550,22600,22600,22550,1338
20240305,114700,10160302100,22600,22550,22600,22550,623
20240305,114600,10146238650,22600,22600,22600,22550,1017
20240305,114500,10123279150,22550,22550,22600,22550,592
20240305,114400,10109925250,22550,22550,22600,22550,591
20240305,114300,10096591250,22550,22550,22600,22550,1181
20240305,114200,10069928300,22600,22550,22600,22550,3384
20240305,114100,9993618350,22550,22600,22600,22550,1837
20240305,114000,9952170350,22600,22600,22600,22550,511
20240305,113900,9940640450,22600,22600,22650,22600,10848
20240305,113800,9695475350,22600,22600,22650,22600,500
20240305,113700,9684166800,22600,22650,22650,22600,484
20240305,113600,9673214800,22600,22650,22700,22600,1868
20240305,113500,9630947150,22650,22650,22650,22600,472
20240305,113400,9620272800,22600,22650,22700,22600,984
20240305,113300,9597987200,22650,22650,22700,22650,197
20240305,113200,9593525100,22650,22650,22700,22600,1225
20240305,113100,9565789800,22650,22700,22700,22650,1807
20240305,113000,9524861150,22650,22650,22700,22650,267
20240305,112900,9518809300,22650,22650,22700,22650,442
20240305,112800,9508797650,22650,22700,22700,22650,1764
20240305,112700,9468782850,22700,22650,22700,22650,3122
20240305,112600,9397965600,22650,22700,22750,22650,1231
20240305,112500,9370034700,22700,22700,22750,22700,523
20240305,112400,9358158950,22700,22750,22750,22700,421
20240305,112300,9348589400,22750,22750,22750,22700,557
20240305,112200,9335935000,22750,22700,22750,22700,731
20240305,112100,9319333800,22700,22700,22750,22700,116
20240305,112000,9316700300,22700,22650,22700,22650,1058
20240305,111900,9292683800,22700,22650,22700,22650,5273
20240305,111800,9173190500,22700,22650,22700,22650,754
20240305,111700,9156102550,22650,22700,22700,22650,783
20240305,111600,9138343150,22650,22750,22750,22650,2370
20240305,111500,9084566350,22700,22750,22750,22700,1303
20240305,111400,9054962300,22700,22700,22700,22700,120
20240305,111300,9052238300,22700,22700,22750,22700,1138
20240305,111200,9026356550,22700,22700,22750,22650,1767
20240305,111100,8986261200,22700,22750,22750,22650,236
20240305,111000,8980903400,22750,22700,22750,22650,465
20240305,110900,8970350100,22700,22700,22700,22650,1593
20240305,110800,8934204400,22650,22650,22700,22650,736
20240305,110700,8917530000,22650,22650,22700,22650,1031
20240305,110600,8894166300,22700,22650,22700,22600,896
20240305,110500,8873871100,22650,22650,22700,22650,580
20240305,110400,8860733500,22700,22700,22700,22650,474
20240305,110300,8849993300,22700,22650,22700,22600,337
20240305,110200,8842360400,22650,22700,22700,22600,1403
20240305,110100,8810601150,22700,22600,22700,22550,3915
20240305,110000,8722052300,22600,22550,22650,22550,1510
20240305,105900,8687954900,22550,22550,22650,22550,2962
20240305,105800,8621081450,22550,22600,22600,22550,2118
20240305,105700,8573250250,22550,22600,22650,22550,2410
20240305,105600,8518810700,22600,22600,22650,22600,1484
20240305,105500,8485272150,22600,22550,22650,22550,3241
20240305,105400,8412085150,22600,22600,22650,22600,1379
20240305,105300,8380916600,22600,22550,22650,22550,1571
20240305,105200,8345417750,22600,22600,22600,22550,3117
20240305,105100,8275061200,22600,22600,22600,22550,3633
20240305,105000,8193019800,22600,22600,22650,22600,1483
20240305,104900,8159503700,22600,22600,22650,22550,3838
20240305,104800,8072892300,22550,22550,22650,22550,1424
20240305,104700,8040764900,22600,22600,22650,22550,2048
20240305,104600,7994513350,22650,22600,22650,22550,2448
20240305,104500,7939193200,22600,22600,22650,22600,2573
20240305,104400,7881040750,22650,22650,22650,22600,2627
20240305,104300,7821652100,22650,22650,22650,22600,2087
20240305,104200,7774482900,22600,22650,22650,22600,1790
20240305,104100,7734023700,22650,22650,22700,22600,1853
20240305,104000,7692052200,22650,22600,22650,22600,2573
20240305,103900,7633828800,22600,22550,22600,22550,2992
20240305,103800,7566307050,22550,22600,22600,22550,2046
20240305,103700,7520158450,22600,22550,22600,22550,3455
20240305,103600,7442224050,22600,22650,22650,22550,16078
20240305,103500,7078917650,22600,22650,22650,22600,2152
20240305,103400,7030247350,22600,22650,22700,22600,5124
20240305,103300,6914254150,22650,22700,22700,22650,5630
20240305,103200,6786706200,22650,22700,22750,22650,1979
20240305,103100,6741822900,22650,22650,22700,22650,1525
20240305,103000,6707263950,22700,22700,22700,22650,5981
20240305,102900,6571608900,22650,22650,22700,22650,2069
20240305,102800,6524705500,22650,22650,22700,22650,1814
20240305,102700,6483595300,22700,22750,22750,22650,1650
20240305,102600,6446157750,22750,22750,22750,22650,1719
20240305,102500,6407146300,22700,22750,22750,22650,2367
20240305,102400,6353417550,22750,22650,22750,22650,2330
20240305,102300,6300592950,22700,22650,22700,22650,2353
20240305,102200,6247261300,22650,22650,22700,22650,3217
20240305,102100,6174341750,22650,22750,22750,22650,7395
20240305,102000,6006560000,22750,22700,22750,22700,2081
20240305,101900,5959283100,22700,22700,22800,22700,3303
20240305,101800,5884209050,22750,22800,22800,22700,9334
20240305,101700,5671837050,22800,22800,22800,22750,1847
20240305,101600,5629790600,22750,22750,22800,22750,3861
20240305,101500,5541874250,22750,22800,22800,22750,9077
20240305,101400,5334983650,22800,22850,22900,22800,8987
20240305,101300,5129751800,22850,22850,22900,22850,1115
20240305,101200,5104271050,22850,22950,22950,22850,5753
20240305,101100,4972573700,22950,22950,22950,22900,2378
20240305,101000,4918029950,22950,22950,23050,22900,3535
20240305,100900,4836888600,22950,23000,23000,22950,2367
20240305,100800,4782550900,23000,23050,23050,22950,2730
20240305,100700,4719764750,23000,23050,23050,23000,1710
20240305,100600,4680371650,23000,23000,23050,23000,299
20240305,100500,4673494050,23000,23000,23050,23000,579
20240305,100400,4660171650,23000,23050,23050,23000,364
20240305,100300,4651797450,23050,23000,23050,23000,3564
20240305,100200,4569817900,23000,23000,23000,22950,1603
20240305,100100,4532967250,23000,23000,23000,22950,1374
20240305,100000,4501371800,23000,22950,23000,22950,135
20240305,095900,4498268350,22950,22950,23000,22950,582
20240305,095800,4484908200,22950,22950,23000,22950,294
20240305,095700,4478157200,23000,22950,23000,22950,273
20240305,095600,4471884300,22950,22950,23000,22950,1410
20240305,095500,4439471950,22950,23000,23000,22950,357
20240305,095400,4431278500,23000,22950,23000,22950,1915
20240305,095300,4387306200,23000,22950,23000,22950,332
20240305,095200,4379680700,22950,22950,23000,22900,970
20240305,095100,4357434850,22950,22900,22950,22850,4414
20240305,095000,4256348800,22900,22900,22900,22850,139
20240305,094900,4253166050,22850,22900,22900,22850,1631
20240305,094800,4215890200,22850,22900,22900,22800,719
20240305,094700,4199471850,22850,22950,22950,22800,8876
20240305,094600,3996527550,22900,22900,22950,22900,703
20240305,094500,3980413750,22900,23000,23000,22900,3878
20240305,094400,3891427250,23000,23000,23000,22950,723
20240305,094300,3874808650,23000,23000,23000,22950,1132
20240305,094200,3848790850,23000,22950,23000,22950,2604
20240305,094100,3789024650,23000,23050,23050,23000,4305
20240305,094000,3690006400,23000,23050,23050,23000,1203
20240305,093900,3662320750,23050,23000,23050,23000,903
20240305,093800,3641537050,23050,23000,23050,23000,898
20240305,093700,3620870000,23000,23050,23050,23000,1924
20240305,093600,3576587600,23000,23050,23050,23000,667
20240305,093500,3561230300,23050,23050,23050,23000,788
20240305,093400,3543090600,23050,23050,23050,23000,318
20240305,093300,3535768300,23050,23050,23050,23000,477
20240305,093200,3524796000,23000,23000,23050,22950,904
20240305,093100,3503999500,22950,22900,23000,22900,4052
20240305,093000,3411009900,22850,22900,22950,22850,4266
20240305,092900,3313360700,22950,22950,23000,22900,4461
20240305,092800,3210985900,22950,22950,23000,22950,1220
20240305,092700,3182956600,22950,23000,23000,22950,1068
20240305,092600,3158429650,22950,22950,23000,22950,964
20240305,092500,3136292250,22950,22950,23000,22950,1247
20240305,092400,3107637000,22950,22900,22950,22850,1048
20240305,092300,3083651500,22850,22900,22950,22850,2001
20240305,092200,3037834350,22900,23000,23000,22900,1380
20240305,092100,3006137350,22950,22950,23000,22750,4608
20240305,092000,2900765800,22950,23000,23000,22800,3762
20240305,091900,2814564550,23050,23100,23100,22750,14983
20240305,091800,2471624500,23100,23050,23100,23050,1747
20240305,091700,2431339650,23050,23100,23100,23050,1146
20240305,091600,2404909100,23050,23100,23100,23050,2441
20240305,091500,2348537100,23100,23150,23150,23100,1759
20240305,091400,2307903300,23100,23100,23100,23050,1071
20240305,091300,2283163350,23100,23200,23200,23100,5161
20240305,091200,2163837150,23200,23250,23250,23200,2588
20240305,091100,2103784300,23250,23300,23300,23200,3752
20240305,091000,2016547400,23250,23200,23300,23200,1606
20240305,090900,1979206550,23250,23250,23300,23200,4787
20240305,090800,1867872200,23200,23200,23250,23150,1645
20240305,090700,1829704950,23200,23250,23250,23150,5164
20240305,090600,1709771050,23250,23300,23300,23250,2433
20240305,090500,1653178500,23300,23300,23350,23250,9436
20240305,090400,1433281950,23300,23150,23300,23150,15046
20240305,090300,1083754000,23150,23250,23250,23150,8518
20240305,090200,885944150,23250,23200,23300,23200,10155
20240305,090100,649742500,23250,23150,23250,23000,10179
20240305,090000,413618350,23100,22900,23150,22800,17911