stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192500,13998230850,22300,22300,22300,22300,16098
20240306,192400,13998230850,22300,22300,22300,22300,0
20240306,192300,13998230850,22300,22300,22300,22300,0
20240306,192200,13998230850,22300,22300,22300,22300,0
20240306,192100,13998230850,22300,22300,22300,22300,0
20240306,192000,13998230850,22300,22300,22300,22300,0
20240306,191900,13998230850,22300,22300,22300,22300,0
20240306,191800,13998230850,22300,22300,22300,22300,0
20240306,191700,13998230850,22300,22300,22300,22300,0
20240306,191600,13998230850,22300,22300,22300,22300,0
20240306,191500,13998230850,22300,22300,22300,22300,0
20240306,191400,13998230850,22300,22300,22300,22300,0
20240306,191300,13998230850,22300,22300,22300,22300,0
20240306,191200,13998230850,22300,22300,22300,22300,0
20240306,191100,13998230850,22300,22300,22300,22300,0
20240306,191000,13998230850,22300,22300,22300,22300,0
20240306,190900,13998230850,22300,22300,22300,22300,0
20240306,190800,13998230850,22300,22300,22300,22300,0
20240306,190700,13998230850,22300,22300,22300,22300,0
20240306,190600,13998230850,22300,22300,22300,22300,0
20240306,190500,13998230850,22300,22300,22300,22300,0
20240306,190400,13998230850,22300,22300,22300,22300,0
20240306,190300,13998230850,22300,22300,22300,22300,0
20240306,190200,13998230850,22300,22300,22300,22300,0
20240306,190100,13998230850,22300,22300,22300,22300,0
20240306,190000,13998230850,22300,22300,22300,22300,0
20240306,185900,13998230850,22300,22300,22300,22300,0
20240306,185800,13998230850,22300,22300,22300,22300,0
20240306,185700,13998230850,22300,22300,22300,22300,0
20240306,185600,13998230850,22300,22300,22300,22300,0
20240306,185500,13998230850,22300,22300,22300,22300,16098
20240306,185400,13998230850,22300,22300,22300,22300,0
20240306,185300,13998230850,22300,22300,22300,22300,0
20240306,185200,13998230850,22300,22300,22300,22300,0
20240306,185100,13998230850,22300,22300,22300,22300,0
20240306,185000,13998230850,22300,22300,22300,22300,0
20240306,184900,13998230850,22300,22300,22300,22300,0
20240306,184800,13998230850,22300,22300,22300,22300,0
20240306,184700,13998230850,22300,22300,22300,22300,0
20240306,184600,13998230850,22300,22300,22300,22300,0
20240306,184500,13998230850,22300,22300,22300,22300,0
20240306,184400,13998230850,22300,22300,22300,22300,0
20240306,184300,13998230850,22300,22300,22300,22300,0
20240306,184200,13998230850,22300,22300,22300,22300,0
20240306,184100,13998230850,22300,22300,22300,22300,0
20240306,184000,13998230850,22300,22300,22300,22300,0
20240306,183900,13998230850,22300,22300,22300,22300,0
20240306,183800,13998230850,22300,22300,22300,22300,0
20240306,183700,13998230850,22300,22300,22300,22300,0
20240306,183600,13998230850,22300,22300,22300,22300,0
20240306,183500,13998230850,22300,22300,22300,22300,0
20240306,183400,13998230850,22300,22300,22300,22300,0
20240306,183300,13998230850,22300,22300,22300,22300,0
20240306,183200,13998230850,22300,22300,22300,22300,0
20240306,183100,13998230850,22300,22300,22300,22300,0
20240306,183000,13998230850,22300,22300,22300,22300,0
20240306,182900,13998230850,22300,22300,22300,22300,0
20240306,182800,13998230850,22300,22300,22300,22300,0
20240306,182700,13998230850,22300,22300,22300,22300,0
20240306,182600,13998230850,22300,22300,22300,22300,0
20240306,182500,13998230850,22300,22300,22300,22300,16098
20240306,182400,13998230850,22300,22300,22300,22300,0
20240306,182300,13998230850,22300,22300,22300,22300,0
20240306,182200,13998230850,22300,22300,22300,22300,0
20240306,182100,13998230850,22300,22300,22300,22300,0
20240306,182000,13998230850,22300,22300,22300,22300,0
20240306,181900,13998230850,22300,22300,22300,22300,0
20240306,181800,13998230850,22300,22300,22300,22300,0
20240306,181700,13998230850,22300,22300,22300,22300,0
20240306,181600,13998230850,22300,22300,22300,22300,0
20240306,181500,13998230850,22300,22300,22300,22300,0
20240306,181400,13998230850,22300,22300,22300,22300,0
20240306,181300,13998230850,22300,22300,22300,22300,0
20240306,181200,13998230850,22300,22300,22300,22300,0
20240306,181100,13998230850,22300,22300,22300,22300,0
20240306,181000,13998230850,22300,22300,22300,22300,0
20240306,180900,13998230850,22300,22300,22300,22300,0
20240306,180800,13998230850,22300,22300,22300,22300,0
20240306,180700,13998230850,22300,22300,22300,22300,0
20240306,180600,13998230850,22300,22300,22300,22300,0
20240306,180500,13998230850,22300,22300,22300,22300,0
20240306,180400,13998230850,22300,22300,22300,22300,0
20240306,180300,13998230850,22300,22300,22300,22300,0
20240306,180200,13998230850,22300,22300,22300,22300,0
20240306,180100,13998230850,22300,22300,22300,22300,0
20240306,180000,13998230850,22300,22300,22300,22300,0
20240306,175900,13998230850,22300,22300,22300,22300,0
20240306,175800,13998230850,22300,22300,22300,22300,0
20240306,175700,13998230850,22300,22300,22300,22300,0
20240306,175600,13998230850,22300,22300,22300,22300,0
20240306,175500,13998230850,22300,22300,22300,22300,16098
20240306,175400,13998230850,22300,22300,22300,22300,0
20240306,175300,13998230850,22300,22300,22300,22300,0
20240306,175200,13998230850,22300,22300,22300,22300,0
20240306,175100,13998230850,22300,22300,22300,22300,0
20240306,175000,13998230850,22300,22300,22300,22300,0
20240306,174900,13998230850,22300,22300,22300,22300,0
20240306,174800,13998230850,22300,22300,22300,22300,0
20240306,174700,13998230850,22300,22300,22300,22300,0
20240306,174600,13998230850,22300,22300,22300,22300,0
20240306,174500,13998230850,22300,22300,22300,22300,0
20240306,174400,13998230850,22300,22300,22300,22300,0
20240306,174300,13998230850,22300,22300,22300,22300,0
20240306,174200,13998230850,22300,22300,22300,22300,0
20240306,174100,13998230850,22300,22300,22300,22300,0
20240306,174000,13998230850,22300,22300,22300,22300,0
20240306,173900,13998230850,22300,22300,22300,22300,0
20240306,173800,13998230850,22300,22300,22300,22300,0
20240306,173700,13998230850,22300,22300,22300,22300,0
20240306,173600,13998230850,22300,22300,22300,22300,0
20240306,173500,13998230850,22300,22300,22300,22300,0
20240306,173400,13998230850,22300,22300,22300,22300,0
20240306,173300,13998230850,22300,22300,22300,22300,0
20240306,173200,13998230850,22300,22300,22300,22300,0
20240306,173100,13998230850,22300,22300,22300,22300,0
20240306,173000,13998230850,22300,22300,22300,22300,0
20240306,172900,13998230850,22300,22300,22300,22300,0
20240306,172800,13998230850,22300,22300,22300,22300,0
20240306,172700,13998230850,22300,22300,22300,22300,0
20240306,172600,13998230850,22300,22300,22300,22300,0
20240306,172500,13998230850,22300,22300,22300,22300,16098
20240306,172400,13998230850,22300,22300,22300,22300,0
20240306,172300,13998230850,22300,22300,22300,22300,0
20240306,172200,13998230850,22300,22300,22300,22300,0
20240306,172100,13998230850,22300,22300,22300,22300,0
20240306,172000,13998230850,22300,22300,22300,22300,0
20240306,171900,13998230850,22300,22300,22300,22300,0
20240306,171800,13998230850,22300,22300,22300,22300,0
20240306,171700,13998230850,22300,22300,22300,22300,0
20240306,171600,13998230850,22300,22300,22300,22300,0
20240306,171500,13998230850,22300,22300,22300,22300,0
20240306,171400,13998230850,22300,22300,22300,22300,0
20240306,171300,13998230850,22300,22300,22300,22300,0
20240306,171200,13998230850,22300,22300,22300,22300,0
20240306,171100,13998230850,22300,22300,22300,22300,0
20240306,171000,13998230850,22300,22300,22300,22300,0
20240306,170900,13998230850,22300,22300,22300,22300,0
20240306,170800,13998230850,22300,22300,22300,22300,0
20240306,170700,13998230850,22300,22300,22300,22300,0
20240306,170600,13998230850,22300,22300,22300,22300,0
20240306,170500,13998230850,22300,22300,22300,22300,0
20240306,170400,13998230850,22300,22300,22300,22300,0
20240306,170300,13998230850,22300,22300,22300,22300,0
20240306,170200,13998230850,22300,22300,22300,22300,0
20240306,170100,13998230850,22300,22300,22300,22300,0
20240306,170000,13998230850,22300,22300,22300,22300,0
20240306,165900,13998230850,22300,22300,22300,22300,0
20240306,165800,13998230850,22300,22300,22300,22300,0
20240306,165700,13998230850,22300,22300,22300,22300,0
20240306,165600,13998230850,22300,22300,22300,22300,0
20240306,165500,13998230850,22300,22300,22300,22300,16098
20240306,165400,13998230850,22300,22300,22300,22300,0
20240306,165300,13998230850,22300,22300,22300,22300,0
20240306,165200,13998230850,22300,22300,22300,22300,0
20240306,165100,13998230850,22300,22300,22300,22300,0
20240306,165000,13998230850,22300,22300,22300,22300,0
20240306,164900,13998230850,22300,22300,22300,22300,0
20240306,164800,13998230850,22300,22300,22300,22300,0
20240306,164700,13998230850,22300,22300,22300,22300,0
20240306,164600,13998230850,22300,22300,22300,22300,0
20240306,164500,13998230850,22300,22300,22300,22300,0
20240306,164400,13998230850,22300,22300,22300,22300,0
20240306,164300,13998230850,22300,22300,22300,22300,0
20240306,164200,13998230850,22300,22300,22300,22300,0
20240306,164100,13998230850,22300,22300,22300,22300,0
20240306,164000,13998230850,22300,22300,22300,22300,0
20240306,163900,13998230850,22300,22300,22300,22300,0
20240306,163800,13998230850,22300,22300,22300,22300,0
20240306,163700,13998230850,22300,22300,22300,22300,0
20240306,163600,13998230850,22300,22300,22300,22300,0
20240306,163500,13998230850,22300,22300,22300,22300,0
20240306,163400,13998230850,22300,22300,22300,22300,0
20240306,163300,13998230850,22300,22300,22300,22300,0
20240306,163200,13998230850,22300,22300,22300,22300,0
20240306,163100,13998230850,22300,22300,22300,22300,0
20240306,163000,13998230850,22300,22300,22300,22300,0
20240306,162900,13998230850,22300,22300,22300,22300,0
20240306,162800,13998230850,22300,22300,22300,22300,0
20240306,162700,13998230850,22300,22300,22300,22300,0
20240306,162600,13998230850,22300,22300,22300,22300,0
20240306,162500,13998230850,22300,22300,22300,22300,16098
20240306,162400,13998230850,22300,22300,22300,22300,0
20240306,162300,13998230850,22300,22300,22300,22300,0
20240306,162200,13998230850,22300,22300,22300,22300,0
20240306,162100,13998230850,22300,22300,22300,22300,0
20240306,162000,13998230850,22300,22300,22300,22300,0
20240306,161900,13998230850,22300,22300,22300,22300,0
20240306,161800,13998230850,22300,22300,22300,22300,0
20240306,161700,13998230850,22300,22300,22300,22300,0
20240306,161600,13998230850,22300,22300,22300,22300,0
20240306,161500,13998230850,22300,22300,22300,22300,0
20240306,161400,13998230850,22300,22300,22300,22300,0
20240306,161300,13998230850,22300,22300,22300,22300,0
20240306,161200,13998230850,22300,22300,22300,22300,0
20240306,161100,13998230850,22300,22300,22300,22300,0
20240306,161000,13998230850,22300,22300,22300,22300,0
20240306,160900,13998230850,22300,22300,22300,22300,0
20240306,160800,13998230850,22300,22300,22300,22300,0
20240306,160700,13998230850,22300,22300,22300,22300,0
20240306,160600,13998230850,22300,22300,22300,22300,0
20240306,160500,13998230850,22300,22300,22300,22300,0
20240306,160400,13998230850,22300,22300,22300,22300,0
20240306,160300,13998230850,22300,22300,22300,22300,0
20240306,160200,13998230850,22300,22300,22300,22300,0
20240306,160100,13998230850,22300,22300,22300,22300,0
20240306,160000,13998230850,22300,22300,22300,22300,0
20240306,155900,13998230850,22300,22300,22300,22300,0
20240306,155800,13998230850,22300,22300,22300,22300,0
20240306,155700,13998230850,22300,22300,22300,22300,0
20240306,155600,13998230850,22300,22300,22300,22300,0
20240306,155500,13998230850,22300,22300,22300,22300,16098
20240306,155400,13998230850,22300,22300,22300,22300,0
20240306,155300,13998230850,22300,22300,22300,22300,0
20240306,155200,13998230850,22300,22300,22300,22300,0
20240306,155100,13998230850,22300,22300,22300,22300,0
20240306,155000,13998230850,22300,22300,22300,22300,0
20240306,154900,13998230850,22300,22300,22300,22300,0
20240306,154800,13998230850,22300,22300,22300,22300,0
20240306,154700,13998230850,22300,22300,22300,22300,0
20240306,154600,13998230850,22300,22300,22300,22300,0
20240306,154500,13998230850,22300,22300,22300,22300,0
20240306,154400,13998230850,22300,22300,22300,22300,0
20240306,154300,13998230850,22300,22300,22300,22300,0
20240306,154200,13998230850,22300,22300,22300,22300,0
20240306,154100,13998230850,22300,22300,22300,22300,0
20240306,154000,13998230850,22300,22300,22300,22300,0
20240306,153900,13998230850,22300,22300,22300,22300,0
20240306,153800,13998230850,22300,22300,22300,22300,0
20240306,153700,13998230850,22300,22300,22300,22300,0
20240306,153600,13998230850,22300,22300,22300,22300,0
20240306,153500,13998230850,22300,22300,22300,22300,0
20240306,153400,13998230850,22300,22300,22300,22300,0
20240306,153300,13998230850,22300,22300,22300,22300,0
20240306,153200,13998230850,22300,22300,22300,22300,0
20240306,153100,13998230850,22300,22300,22300,22300,0
20240306,153000,13998230850,22300,22300,22300,22300,16098
20240306,152900,13639245450,22350,22350,22350,22350,0
20240306,152800,13639245450,22350,22350,22350,22350,0
20240306,152700,13639245450,22350,22350,22350,22350,0
20240306,152600,13639245450,22350,22350,22350,22350,0
20240306,152500,13639245450,22350,22350,22350,22350,0
20240306,152400,13639245450,22350,22350,22350,22350,0
20240306,152300,13639245450,22350,22350,22350,22350,0
20240306,152200,13639245450,22350,22350,22350,22350,0
20240306,152100,13639245450,22350,22350,22350,22350,0
20240306,152000,13639245450,22350,22350,22350,22350,0
20240306,151900,13639245450,22350,22350,22350,22300,1436
20240306,151800,13607196100,22350,22300,22350,22300,2163
20240306,151700,13558947000,22300,22350,22350,22300,2613
20240306,151600,13500628350,22350,22350,22350,22300,1358
20240306,151500,13470322200,22300,22350,22350,22300,1378
20240306,151400,13439525750,22400,22350,22400,22300,875
20240306,151300,13419962600,22350,22350,22400,22300,1481
20240306,151200,13386825600,22400,22350,22400,22300,1756
20240306,151100,13347602350,22350,22350,22400,22300,5799
20240306,151000,13217960200,22350,22350,22400,22350,2155
20240306,150900,13169751600,22350,22400,22400,22350,1727
20240306,150800,13131107350,22400,22350,22400,22350,1357
20240306,150700,13100755950,22350,22400,22450,22350,1585
20240306,150600,13065281200,22350,22350,22400,22350,3489
20240306,150500,12987214200,22400,22400,22400,22350,942
20240306,150400,12966140850,22350,22350,22450,22350,3786
20240306,150300,12881381050,22350,22400,22400,22350,1113
20240306,150200,12856479150,22400,22350,22400,22300,4572
20240306,150100,12754295950,22300,22300,22350,22300,2125
20240306,150000,12706878750,22300,22250,22300,22250,2198
20240306,145900,12657895700,22250,22300,22350,22250,2930
20240306,145800,12592554800,22350,22300,22400,22300,1447
20240306,145700,12560248600,22300,22350,22350,22300,1990
20240306,145600,12515830900,22350,22350,22350,22300,2263
20240306,145500,12465313850,22300,22300,22350,22300,1893
20240306,145400,12423077350,22300,22350,22350,22300,1818
20240306,145300,12382498200,22300,22350,22350,22300,1233
20240306,145200,12354980350,22350,22300,22350,22300,2004
20240306,145100,12310281850,22300,22300,22400,22300,2255
20240306,145000,12259932100,22300,22300,22350,22300,1642
20240306,144900,12223296150,22300,22300,22350,22300,2546
20240306,144800,12166501000,22300,22300,22350,22300,1954
20240306,144700,12122892800,22300,22350,22350,22300,2749
20240306,144600,12061464850,22350,22400,22400,22350,1462
20240306,144500,12028772000,22350,22350,22450,22350,4065
20240306,144400,11937790600,22350,22350,22400,22350,1807
20240306,144300,11897374100,22350,22350,22400,22350,1398
20240306,144200,11866106650,22350,22350,22400,22350,1799
20240306,144100,11825877400,22350,22350,22400,22350,2347
20240306,144000,11773375950,22350,22350,22400,22350,1247
20240306,143900,11745498400,22350,22400,22400,22350,2448
20240306,143800,11690755450,22400,22350,22400,22350,1603
20240306,143700,11654889250,22350,22450,22450,22350,1385
20240306,143600,11623892650,22400,22450,22450,22400,1069
20240306,143500,11599928450,22400,22400,22450,22350,1318
20240306,143400,11570403000,22350,22400,22400,22350,1401
20240306,143300,11539061700,22400,22450,22450,22350,1283
20240306,143200,11510317950,22350,22400,22450,22350,1280
20240306,143100,11481699200,22350,22450,22450,22350,959
20240306,143000,11460201500,22450,22350,22450,22350,1202
20240306,142900,11433307500,22400,22450,22450,22400,1669
20240306,142800,11395900850,22450,22450,22450,22400,1214
20240306,142700,11368678950,22400,22450,22450,22400,1052
20240306,142600,11345103150,22450,22400,22450,22400,1381
20240306,142500,11314143300,22400,22450,22450,22400,1039
20240306,142400,11290845150,22450,22400,22450,22400,537
20240306,142300,11278793300,22400,22450,22500,22400,1318
20240306,142200,11249222600,22500,22450,22500,22400,986
20240306,142100,11227105000,22450,22400,22450,22400,1383
20240306,142000,11196102200,22450,22450,22450,22400,928
20240306,141900,11175299150,22450,22400,22450,22400,556
20240306,141800,11162819050,22400,22450,22500,22400,1556
20240306,141700,11127937550,22450,22450,22500,22400,603
20240306,141600,11114397050,22450,22450,22450,22400,1166
20240306,141500,11088250200,22450,22450,22450,22400,1242
20240306,141400,11060410300,22450,22450,22450,22400,1209
20240306,141300,11033302900,22450,22400,22450,22400,1384
20240306,141200,11002289500,22450,22450,22450,22400,2416
20240306,141100,10948142300,22450,22450,22500,22400,6385
20240306,141000,10804807050,22450,22450,22500,22450,1332
20240306,140900,10774885850,22500,22500,22550,22450,2361
20240306,140800,10721794450,22500,22500,22550,22500,1316
20240306,140700,10692171700,22500,22550,22550,22500,1484
20240306,140600,10658739500,22550,22550,22600,22500,1008
20240306,140500,10636033750,22550,22500,22550,22500,3755
20240306,140400,10551399800,22550,22500,22550,22500,1298
20240306,140300,10522164800,22500,22550,22550,22500,948
20240306,140200,10500807200,22550,22550,22550,22500,989
20240306,140100,10478508750,22550,22550,22550,22500,1196
20240306,140000,10451564100,22550,22550,22600,22550,1147
20240306,135900,10425691550,22550,22600,22600,22550,2085
20240306,135800,10378654450,22550,22600,22600,22550,990
20240306,135700,10356321550,22550,22550,22600,22550,2493
20240306,135600,10300072800,22550,22550,22600,22550,2488
20240306,135500,10243918700,22600,22550,22600,22550,2721
20240306,135400,10182542950,22550,22600,22600,22550,1732
20240306,135300,10143457750,22550,22550,22550,22550,690
20240306,135200,10127898250,22550,22550,22550,22550,1481
20240306,135100,10094501700,22550,22550,22600,22500,1942
20240306,135000,10050711200,22500,22550,22550,22500,15
20240306,134900,10050373400,22550,22550,22550,22500,2400
20240306,134800,9996258250,22550,22500,22550,22500,200
20240306,134700,9991749850,22500,22550,22550,22500,346
20240306,134600,9983948150,22500,22550,22550,22500,875
20240306,134500,9964257050,22550,22600,22600,22500,4865
20240306,134400,9854572300,22600,22600,22600,22550,240
20240306,134300,9849159500,22600,22550,22600,22500,4850
20240306,134200,9739569450,22550,22500,22550,22500,3342
20240306,134100,9664208350,22550,22550,22550,22500,361
20240306,134000,9656067950,22550,22550,22550,22500,2326
20240306,133900,9603643300,22550,22500,22550,22500,128
20240306,133800,9600761950,22500,22500,22550,22500,3025
20240306,133700,9532697100,22500,22450,22500,22450,553
20240306,133600,9520263100,22500,22450,22500,22450,578
20240306,133500,9507264950,22450,22500,22500,22450,139
20240306,133400,9504142150,22450,22500,22500,22450,1208
20240306,133300,9476991550,22450,22450,22500,22450,195
20240306,133200,9472608900,22450,22500,22500,22450,555
20240306,133100,9460143300,22500,22500,22500,22450,151
20240306,133000,9456751300,22500,22450,22500,22450,522
20240306,132900,9445028300,22450,22500,22500,22450,175
20240306,132800,9441096700,22450,22450,22500,22450,859
20240306,132700,9421812050,22450,22450,22500,22450,269
20240306,132600,9415772500,22450,22500,22500,22450,1395
20240306,132500,9384444700,22500,22450,22500,22450,649
20240306,132400,9369869050,22450,22450,22500,22450,701
20240306,132300,9354120000,22450,22450,22450,22450,221
20240306,132200,9349158550,22450,22450,22450,22450,365
20240306,132100,9340964300,22450,22450,22500,22450,313
20240306,132000,9333931650,22450,22450,22450,22450,90
20240306,131900,9331911150,22450,22450,22500,22400,620
20240306,131800,9318011750,22500,22450,22500,22400,940
20240306,131700,9296892800,22450,22450,22450,22400,515
20240306,131600,9285342900,22450,22450,22450,22400,1079
20240306,131500,9261122650,22450,22450,22500,22450,572
20240306,131400,9248280950,22450,22500,22500,22450,2670
20240306,131300,9188329300,22450,22500,22500,22450,385
20240306,131200,9179680700,22450,22500,22500,22450,461
20240306,131100,9169321050,22450,22500,22500,22450,573
20240306,131000,9156444800,22500,22450,22500,22450,878
20240306,130900,9136713000,22450,22500,22500,22450,545
20240306,130800,9124458750,22500,22500,22500,22450,567
20240306,130700,9111709850,22500,22550,22550,22500,1634
20240306,130600,9074944150,22550,22550,22550,22500,1836
20240306,130500,9033628600,22500,22500,22550,22500,229
20240306,130400,9028476000,22500,22550,22550,22500,2561
20240306,130300,8970853200,22550,22550,22550,22450,2797
20240306,130200,8907913900,22500,22500,22550,22500,767
20240306,130100,8890631750,22500,22500,22550,22500,2425
20240306,130000,8836064750,22500,22500,22550,22500,2022
20240306,125900,8790563850,22500,22500,22500,22500,543
20240306,125800,8778346350,22450,22500,22500,22450,185
20240306,125700,8774184850,22500,22500,22550,22500,944
20240306,125600,8752943650,22500,22500,22500,22450,1489
20240306,125500,8719458400,22500,22500,22500,22450,640
20240306,125400,8705063000,22500,22550,22550,22450,355
20240306,125300,8697091700,22550,22500,22550,22450,563
20240306,125200,8684425900,22500,22450,22550,22450,1094
20240306,125100,8659822400,22500,22500,22550,22500,3139
20240306,125000,8589194150,22500,22500,22500,22450,1392
20240306,124900,8557879100,22500,22550,22550,22500,529
20240306,124800,8545976300,22550,22500,22550,22500,149
20240306,124700,8542618150,22500,22500,22500,22500,933
20240306,124600,8521625650,22500,22550,22550,22500,213
20240306,124500,8516824400,22550,22550,22550,22500,178
20240306,124400,8512819150,22500,22500,22550,22500,126
20240306,124300,8509983400,22500,22500,22550,22500,437
20240306,124200,8500141700,22550,22500,22550,22500,2266
20240306,124100,8449149850,22500,22450,22500,22400,1025
20240306,124000,8426137950,22500,22450,22500,22450,692
20240306,123900,8410596800,22450,22500,22500,22450,1024
20240306,123800,8387604900,22450,22500,22500,22450,29
20240306,123700,8386952650,22450,22450,22500,22450,519
20240306,123600,8375290400,22500,22500,22500,22450,83
20240306,123500,8373423550,22450,22450,22450,22450,11
20240306,123400,8373176600,22450,22500,22500,22450,396
20240306,123300,8364285850,22450,22450,22500,22450,2674
20240306,123200,8304254300,22400,22450,22500,22400,481
20240306,123100,8293461400,22450,22400,22500,22400,182
20240306,123000,8289377500,22500,22450,22500,22400,1803
20240306,122900,8248894350,22450,22450,22450,22400,676
20240306,122800,8233724200,22400,22400,22400,22400,3721
20240306,122700,8150373800,22400,22400,22400,22400,79
20240306,122600,8148604200,22400,22350,22400,22350,171
20240306,122500,8144779800,22400,22400,22400,22400,114
20240306,122400,8142226200,22350,22350,22400,22350,493
20240306,122300,8131206900,22350,22300,22350,22300,1030
20240306,122200,8108187550,22300,22350,22350,22300,498
20240306,122100,8097075600,22350,22300,22350,22300,465
20240306,122000,8086705450,22300,22300,22300,22300,1
20240306,121900,8086683150,22300,22350,22350,22300,576
20240306,121800,8073827450,22350,22300,22350,22250,419
20240306,121700,8064503100,22250,22300,22300,22250,1580
20240306,121600,8029270500,22300,22250,22300,22250,991
20240306,121500,8007171700,22300,22250,22300,22250,1037
20240306,121400,7984070700,22300,22300,22300,22250,1664
20240306,121300,7946964500,22300,22350,22350,22300,836
20240306,121200,7928320900,22350,22350,22350,22300,308
20240306,121100,7921452100,22300,22300,22350,22300,245
20240306,121000,7915988550,22300,22300,22350,22300,1849
20240306,120900,7874755800,22300,22300,22300,22250,448
20240306,120800,7864770650,22250,22250,22300,22250,694
20240306,120700,7849313550,22250,22300,22300,22250,317
20240306,120600,7842252050,22300,22350,22350,22300,528
20240306,120500,7830477350,22300,22300,22350,22250,496
20240306,120400,7819419850,22300,22300,22350,22300,234
20240306,120300,7814201600,22300,22350,22350,22300,54
20240306,120200,7812996100,22300,22300,22300,22300,405
20240306,120100,7803964600,22300,22350,22350,22300,204
20240306,120000,7799415100,22350,22250,22350,22250,1548
20240306,115900,7764905850,22300,22300,22300,22250,386
20240306,115800,7756306700,22250,22250,22300,22250,1619
20240306,115700,7720278450,22300,22300,22300,22250,3055
20240306,115600,7652283450,22250,22350,22350,22250,21662
20240306,115500,7169275550,22350,22350,22350,22300,1549
20240306,115400,7134717850,22350,22300,22350,22300,702
20240306,115300,7119056600,22350,22350,22350,22300,1785
20240306,115200,7079174250,22300,22350,22350,22300,1031
20240306,115100,7056137450,22300,22350,22350,22300,564
20240306,115000,7043545600,22350,22350,22350,22350,1595
20240306,114900,7007897350,22350,22300,22350,22300,1462
20240306,114800,6975238500,22350,22350,22400,22350,440
20240306,114700,6965404300,22400,22350,22400,22300,1048
20240306,114600,6941987550,22350,22350,22350,22300,219
20240306,114500,6937093050,22300,22350,22350,22300,650
20240306,114400,6922581700,22350,22350,22350,22350,544
20240306,114300,6910423300,22350,22350,22400,22300,434
20240306,114200,6900740650,22300,22350,22400,22300,622
20240306,114100,6886844800,22350,22350,22350,22300,2613
20240306,114000,6828449400,22300,22300,22350,22300,360
20240306,113900,6820420000,22350,22350,22350,22300,96
20240306,113800,6818274550,22300,22300,22350,22300,555
20240306,113700,6805884900,22300,22350,22350,22300,1100
20240306,113600,6781345450,22300,22400,22400,22300,12385
20240306,113500,6504568800,22350,22400,22400,22350,509
20240306,113400,6493184250,22400,22400,22400,22350,215
20240306,113300,6488376350,22400,22400,22400,22350,627
20240306,113200,6474355000,22350,22350,22400,22350,1060
20240306,113100,6450661750,22350,22350,22400,22350,1538
20240306,113000,6416286950,22350,22400,22400,22350,547
20240306,112900,6404057550,22450,22450,22450,22350,3137
20240306,112800,6333792950,22450,22450,22450,22400,307
20240306,112700,6326912950,22450,22400,22450,22350,288
20240306,112600,6320462650,22350,22400,22400,22350,582
20240306,112500,6307448800,22400,22400,22400,22350,2041
20240306,112400,6261760600,22400,22400,22400,22350,897
20240306,112300,6241669300,22350,22350,22400,22350,2459
20240306,112200,6186625900,22400,22350,22400,22350,612
20240306,112100,6172942200,22350,22350,22400,22350,583
20240306,112000,6159908600,22350,22350,22400,22350,404
20240306,111900,6150878800,22350,22350,22400,22350,462
20240306,111800,6140548700,22400,22400,22400,22350,329
20240306,111700,6133191600,22400,22400,22400,22350,598
20240306,111600,6119821350,22400,22400,22400,22350,405
20240306,111500,6110758750,22400,22400,22400,22350,600
20240306,111400,6097337950,22400,22400,22400,22350,779
20240306,111300,6079924250,22350,22350,22400,22350,267
20240306,111200,6073955500,22350,22400,22400,22350,291
20240306,111100,6067445450,22400,22350,22400,22350,825
20240306,111000,6049005550,22350,22350,22400,22350,451
20240306,110900,6038921350,22350,22400,22450,22350,2278
20240306,110800,5987908400,22450,22450,22450,22400,1621
20240306,110700,5951597300,22450,22400,22450,22400,903
20240306,110600,5931365450,22400,22400,22450,22400,220
20240306,110500,5926434900,22450,22450,22450,22400,425
20240306,110400,5916903250,22400,22450,22450,22400,204
20240306,110300,5912332650,22400,22400,22450,22400,166
20240306,110200,5908606750,22450,22400,22450,22400,343
20240306,110100,5900917300,22400,22400,22450,22400,454
20240306,110000,5890747200,22400,22400,22450,22400,351
20240306,105900,5882879150,22450,22450,22450,22400,608
20240306,105800,5869255450,22450,22400,22450,22400,109
20240306,105700,5866809650,22400,22450,22450,22400,1543
20240306,105600,5832244750,22450,22400,22450,22400,291
20240306,105500,5825711950,22450,22400,22450,22400,2577
20240306,105400,5767980800,22400,22400,22450,22400,935
20240306,105300,5747008150,22400,22450,22450,22400,1468
20240306,105200,5714073900,22400,22400,22450,22400,790
20240306,105100,5696375200,22450,22450,22450,22400,1049
20240306,105000,5672825950,22400,22450,22450,22400,945
20240306,104900,5651646700,22450,22400,22450,22400,378
20240306,104800,5643176500,22400,22450,22450,22400,810
20240306,104700,5625025700,22400,22450,22450,22400,1143
20240306,104600,5599419050,22400,22450,22450,22400,578
20240306,104500,5586465600,22450,22450,22450,22400,1029
20240306,104400,5563397750,22400,22400,22450,22400,1405
20240306,104300,5531924200,22400,22400,22450,22400,610
20240306,104200,5518257100,22400,22450,22450,22400,1418
20240306,104100,5486471400,22450,22450,22450,22400,1444
20240306,104000,5454061900,22400,22400,22450,22350,5582
20240306,103900,5329025350,22350,22350,22400,22350,1464
20240306,103800,5296261150,22400,22400,22450,22350,5357
20240306,103700,5176272050,22400,22450,22450,22400,1363
20240306,103600,5145732750,22450,22400,22450,22400,2390
20240306,103500,5092159300,22400,22450,22450,22400,811
20240306,103400,5073960450,22450,22400,22450,22400,4357
20240306,103300,4976329350,22400,22450,22450,22400,501
20240306,103200,4965090150,22450,22450,22500,22400,4695
20240306,103100,4859687450,22500,22500,22550,22450,9161
20240306,103000,4653567600,22500,22500,22550,22500,445
20240306,102900,4643553200,22550,22500,22550,22500,520
20240306,102800,4631837250,22550,22550,22550,22550,304
20240306,102700,4624982050,22550,22550,22600,22500,7510
20240306,102600,4455641900,22550,22600,22600,22550,472
20240306,102500,4444982950,22600,22600,22600,22550,402
20240306,102400,4435910100,22550,22650,22650,22550,9519
20240306,102300,4220780050,22650,22650,22700,22600,2021
20240306,102200,4175011250,22650,22700,22700,22650,532
20240306,102100,4162956500,22650,22700,22700,22650,774
20240306,102000,4145390150,22650,22700,22700,22650,788
20240306,101900,4127538600,22700,22700,22700,22650,1077
20240306,101800,4103098950,22700,22700,22700,22650,753
20240306,101700,4086026850,22700,22700,22750,22650,271
20240306,101600,4079882450,22750,22700,22750,22700,263
20240306,101500,4073910850,22700,22700,22700,22650,1085
20240306,101400,4049303600,22700,22650,22700,22650,565
20240306,101300,4036486550,22700,22700,22750,22700,1084
20240306,101200,4011878600,22700,22700,22750,22700,459
20240306,101100,4001457400,22750,22700,22750,22700,1533
20240306,101000,3966631200,22750,22750,22750,22700,666
20240306,100900,3951494850,22750,22650,22750,22650,1172
20240306,100800,3924857650,22650,22700,22700,22650,2646
20240306,100700,3864802450,22750,22700,22750,22700,398
20240306,100600,3855766300,22700,22750,22750,22700,2728
20240306,100500,3793763900,22700,22750,22750,22700,468
20240306,100400,3783128950,22750,22700,22750,22700,1065
20240306,100300,3758943850,22700,22600,22700,22600,2729
20240306,100200,3697056550,22650,22650,22650,22600,1971
20240306,100100,3652481800,22650,22600,22650,22600,592
20240306,100000,3639088500,22600,22650,22650,22600,462
20240306,095900,3628641050,22650,22650,22650,22600,378
20240306,095800,3620079400,22650,22650,22650,22600,685
20240306,095700,3604582250,22650,22600,22650,22600,729
20240306,095600,3588082250,22600,22600,22650,22600,847
20240306,095500,3568914600,22600,22650,22650,22600,882
20240306,095400,3548973950,22600,22650,22650,22600,348
20240306,095300,3541100650,22600,22650,22650,22600,863
20240306,095200,3521589300,22650,22650,22650,22600,491
20240306,095100,3510474350,22650,22650,22700,22600,797
20240306,095000,3492422600,22700,22700,22700,22650,241
20240306,094900,3486962550,22650,22650,22650,22600,5085
20240306,094800,3371857700,22650,22600,22700,22600,3512
20240306,094700,3292351400,22650,22650,22700,22650,4000
20240306,094600,3201749100,22700,22700,22700,22650,3587
20240306,094500,3120341300,22700,22750,22750,22700,1015
20240306,094400,3097290350,22750,22750,22750,22700,368
20240306,094300,3088929250,22750,22700,22750,22700,750
20240306,094200,3071902200,22700,22700,22750,22700,3475
20240306,094100,2992961950,22700,22650,22750,22650,1762
20240306,094000,2952971550,22700,22700,22700,22650,1806
20240306,093900,2911999150,22700,22700,22750,22650,3015
20240306,093800,2843564400,22700,22700,22750,22700,5195
20240306,093700,2725633000,22650,22750,22750,22650,7621
20240306,093600,2552555900,22750,22750,22750,22700,875
20240306,093500,2532661400,22750,22700,22750,22700,1502
20240306,093400,2498551600,22750,22750,22800,22700,1411
20240306,093300,2466488150,22700,22750,22750,22700,1543
20240306,093200,2431385450,22700,22750,22800,22700,1102
20240306,093100,2406309050,22750,22750,22750,22700,2455
20240306,093000,2350458500,22750,22700,22750,22700,467
20240306,092900,2339848700,22750,22750,22750,22700,781
20240306,092800,2322105350,22700,22700,22750,22650,4298
20240306,092700,2224510650,22700,22700,22700,22650,1336
20240306,092600,2194191750,22700,22700,22750,22700,10346
20240306,092500,1959320900,22750,22750,22750,22700,1006
20240306,092400,1936449800,22700,22700,22750,22700,1642
20240306,092300,1899099850,22700,22750,22750,22700,2285
20240306,092200,1847225350,22750,22750,22750,22700,4366
20240306,092100,1748082450,22750,22750,22750,22750,1802
20240306,092000,1707086950,22750,22750,22750,22700,1945
20240306,091900,1662859250,22700,22700,22700,22650,1513
20240306,091800,1628514200,22700,22700,22750,22650,5969
20240306,091700,1493000150,22700,22650,22700,22600,2296
20240306,091600,1441020500,22650,22600,22650,22600,980
20240306,091500,1418867000,22600,22600,22600,22550,3565
20240306,091400,1338390800,22600,22550,22600,22500,2396
20240306,091300,1284361900,22550,22600,22600,22500,5327
20240306,091200,1164395100,22550,22600,22600,22550,1556
20240306,091100,1129302900,22600,22600,22600,22550,1019
20240306,091000,1106296800,22600,22500,22600,22500,5931
20240306,090900,972800950,22550,22550,22550,22500,646
20240306,090800,958247250,22500,22550,22550,22500,3037
20240306,090700,889813150,22550,22600,22600,22550,1874
20240306,090600,847483650,22600,22550,22600,22550,2346
20240306,090500,794559050,22550,22550,22550,22450,2123
20240306,090400,746743150,22550,22550,22550,22450,3046
20240306,090300,678159550,22550,22550,22550,22450,819
20240306,090200,659726650,22450,22500,22500,22400,11496
20240306,090100,401707300,22450,22550,22700,22400,7884
20240306,090000,224247800,22600,22500,22700,22500,9932