stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192500,15782514700,22700,22700,22700,22700,10622
20240307,192400,15782514700,22700,22700,22700,22700,0
20240307,192300,15782514700,22700,22700,22700,22700,0
20240307,192200,15782514700,22700,22700,22700,22700,0
20240307,192100,15782514700,22700,22700,22700,22700,0
20240307,192000,15782514700,22700,22700,22700,22700,0
20240307,191900,15782514700,22700,22700,22700,22700,0
20240307,191800,15782514700,22700,22700,22700,22700,0
20240307,191700,15782514700,22700,22700,22700,22700,0
20240307,191600,15782514700,22700,22700,22700,22700,0
20240307,191500,15782514700,22700,22700,22700,22700,0
20240307,191400,15782514700,22700,22700,22700,22700,0
20240307,191300,15782514700,22700,22700,22700,22700,0
20240307,191200,15782514700,22700,22700,22700,22700,0
20240307,191100,15782514700,22700,22700,22700,22700,0
20240307,191000,15782514700,22700,22700,22700,22700,0
20240307,190900,15782514700,22700,22700,22700,22700,0
20240307,190800,15782514700,22700,22700,22700,22700,0
20240307,190700,15782514700,22700,22700,22700,22700,0
20240307,190600,15782514700,22700,22700,22700,22700,0
20240307,190500,15782514700,22700,22700,22700,22700,0
20240307,190400,15782514700,22700,22700,22700,22700,0
20240307,190300,15782514700,22700,22700,22700,22700,0
20240307,190200,15782514700,22700,22700,22700,22700,0
20240307,190100,15782514700,22700,22700,22700,22700,0
20240307,190000,15782514700,22700,22700,22700,22700,0
20240307,185900,15782514700,22700,22700,22700,22700,0
20240307,185800,15782514700,22700,22700,22700,22700,0
20240307,185700,15782514700,22700,22700,22700,22700,0
20240307,185600,15782514700,22700,22700,22700,22700,0
20240307,185500,15782514700,22700,22700,22700,22700,10622
20240307,185400,15782514700,22700,22700,22700,22700,0
20240307,185300,15782514700,22700,22700,22700,22700,0
20240307,185200,15782514700,22700,22700,22700,22700,0
20240307,185100,15782514700,22700,22700,22700,22700,0
20240307,185000,15782514700,22700,22700,22700,22700,0
20240307,184900,15782514700,22700,22700,22700,22700,0
20240307,184800,15782514700,22700,22700,22700,22700,0
20240307,184700,15782514700,22700,22700,22700,22700,0
20240307,184600,15782514700,22700,22700,22700,22700,0
20240307,184500,15782514700,22700,22700,22700,22700,0
20240307,184400,15782514700,22700,22700,22700,22700,0
20240307,184300,15782514700,22700,22700,22700,22700,0
20240307,184200,15782514700,22700,22700,22700,22700,0
20240307,184100,15782514700,22700,22700,22700,22700,0
20240307,184000,15782514700,22700,22700,22700,22700,0
20240307,183900,15782514700,22700,22700,22700,22700,0
20240307,183800,15782514700,22700,22700,22700,22700,0
20240307,183700,15782514700,22700,22700,22700,22700,0
20240307,183600,15782514700,22700,22700,22700,22700,0
20240307,183500,15782514700,22700,22700,22700,22700,0
20240307,183400,15782514700,22700,22700,22700,22700,0
20240307,183300,15782514700,22700,22700,22700,22700,0
20240307,183200,15782514700,22700,22700,22700,22700,0
20240307,183100,15782514700,22700,22700,22700,22700,0
20240307,183000,15782514700,22700,22700,22700,22700,0
20240307,182900,15782514700,22700,22700,22700,22700,0
20240307,182800,15782514700,22700,22700,22700,22700,0
20240307,182700,15782514700,22700,22700,22700,22700,0
20240307,182600,15782514700,22700,22700,22700,22700,0
20240307,182500,15782514700,22700,22700,22700,22700,10622
20240307,182400,15782514700,22700,22700,22700,22700,0
20240307,182300,15782514700,22700,22700,22700,22700,0
20240307,182200,15782514700,22700,22700,22700,22700,0
20240307,182100,15782514700,22700,22700,22700,22700,0
20240307,182000,15782514700,22700,22700,22700,22700,0
20240307,181900,15782514700,22700,22700,22700,22700,0
20240307,181800,15782514700,22700,22700,22700,22700,0
20240307,181700,15782514700,22700,22700,22700,22700,0
20240307,181600,15782514700,22700,22700,22700,22700,0
20240307,181500,15782514700,22700,22700,22700,22700,0
20240307,181400,15782514700,22700,22700,22700,22700,0
20240307,181300,15782514700,22700,22700,22700,22700,0
20240307,181200,15782514700,22700,22700,22700,22700,0
20240307,181100,15782514700,22700,22700,22700,22700,0
20240307,181000,15782514700,22700,22700,22700,22700,0
20240307,180900,15782514700,22700,22700,22700,22700,0
20240307,180800,15782514700,22700,22700,22700,22700,0
20240307,180700,15782514700,22700,22700,22700,22700,0
20240307,180600,15782514700,22700,22700,22700,22700,0
20240307,180500,15782514700,22700,22700,22700,22700,0
20240307,180400,15782514700,22700,22700,22700,22700,0
20240307,180300,15782514700,22700,22700,22700,22700,0
20240307,180200,15782514700,22700,22700,22700,22700,0
20240307,180100,15782514700,22700,22700,22700,22700,0
20240307,180000,15782514700,22700,22700,22700,22700,0
20240307,175900,15782514700,22700,22700,22700,22700,0
20240307,175800,15782514700,22700,22700,22700,22700,0
20240307,175700,15782514700,22700,22700,22700,22700,0
20240307,175600,15782514700,22700,22700,22700,22700,0
20240307,175500,15782514700,22700,22700,22700,22700,10622
20240307,175400,15782514700,22700,22700,22700,22700,0
20240307,175300,15782514700,22700,22700,22700,22700,0
20240307,175200,15782514700,22700,22700,22700,22700,0
20240307,175100,15782514700,22700,22700,22700,22700,0
20240307,175000,15782514700,22700,22700,22700,22700,0
20240307,174900,15782514700,22700,22700,22700,22700,0
20240307,174800,15782514700,22700,22700,22700,22700,0
20240307,174700,15782514700,22700,22700,22700,22700,0
20240307,174600,15782514700,22700,22700,22700,22700,0
20240307,174500,15782514700,22700,22700,22700,22700,0
20240307,174400,15782514700,22700,22700,22700,22700,0
20240307,174300,15782514700,22700,22700,22700,22700,0
20240307,174200,15782514700,22700,22700,22700,22700,0
20240307,174100,15782514700,22700,22700,22700,22700,0
20240307,174000,15782514700,22700,22700,22700,22700,0
20240307,173900,15782514700,22700,22700,22700,22700,0
20240307,173800,15782514700,22700,22700,22700,22700,0
20240307,173700,15782514700,22700,22700,22700,22700,0
20240307,173600,15782514700,22700,22700,22700,22700,0
20240307,173500,15782514700,22700,22700,22700,22700,0
20240307,173400,15782514700,22700,22700,22700,22700,0
20240307,173300,15782514700,22700,22700,22700,22700,0
20240307,173200,15782514700,22700,22700,22700,22700,0
20240307,173100,15782514700,22700,22700,22700,22700,0
20240307,173000,15782514700,22700,22700,22700,22700,0
20240307,172900,15782514700,22700,22700,22700,22700,0
20240307,172800,15782514700,22700,22700,22700,22700,0
20240307,172700,15782514700,22700,22700,22700,22700,0
20240307,172600,15782514700,22700,22700,22700,22700,0
20240307,172500,15782514700,22700,22700,22700,22700,10622
20240307,172400,15782514700,22700,22700,22700,22700,0
20240307,172300,15782514700,22700,22700,22700,22700,0
20240307,172200,15782514700,22700,22700,22700,22700,0
20240307,172100,15782514700,22700,22700,22700,22700,0
20240307,172000,15782514700,22700,22700,22700,22700,0
20240307,171900,15782514700,22700,22700,22700,22700,0
20240307,171800,15782514700,22700,22700,22700,22700,0
20240307,171700,15782514700,22700,22700,22700,22700,0
20240307,171600,15782514700,22700,22700,22700,22700,0
20240307,171500,15782514700,22700,22700,22700,22700,0
20240307,171400,15782514700,22700,22700,22700,22700,0
20240307,171300,15782514700,22700,22700,22700,22700,0
20240307,171200,15782514700,22700,22700,22700,22700,0
20240307,171100,15782514700,22700,22700,22700,22700,0
20240307,171000,15782514700,22700,22700,22700,22700,0
20240307,170900,15782514700,22700,22700,22700,22700,0
20240307,170800,15782514700,22700,22700,22700,22700,0
20240307,170700,15782514700,22700,22700,22700,22700,0
20240307,170600,15782514700,22700,22700,22700,22700,0
20240307,170500,15782514700,22700,22700,22700,22700,0
20240307,170400,15782514700,22700,22700,22700,22700,0
20240307,170300,15782514700,22700,22700,22700,22700,0
20240307,170200,15782514700,22700,22700,22700,22700,0
20240307,170100,15782514700,22700,22700,22700,22700,0
20240307,170000,15782514700,22700,22700,22700,22700,0
20240307,165900,15782514700,22700,22700,22700,22700,0
20240307,165800,15782514700,22700,22700,22700,22700,0
20240307,165700,15782514700,22700,22700,22700,22700,0
20240307,165600,15782514700,22700,22700,22700,22700,0
20240307,165500,15782514700,22700,22700,22700,22700,10622
20240307,165400,15782514700,22700,22700,22700,22700,0
20240307,165300,15782514700,22700,22700,22700,22700,0
20240307,165200,15782514700,22700,22700,22700,22700,0
20240307,165100,15782514700,22700,22700,22700,22700,0
20240307,165000,15782514700,22700,22700,22700,22700,0
20240307,164900,15782514700,22700,22700,22700,22700,0
20240307,164800,15782514700,22700,22700,22700,22700,0
20240307,164700,15782514700,22700,22700,22700,22700,0
20240307,164600,15782514700,22700,22700,22700,22700,0
20240307,164500,15782514700,22700,22700,22700,22700,0
20240307,164400,15782514700,22700,22700,22700,22700,0
20240307,164300,15782514700,22700,22700,22700,22700,0
20240307,164200,15782514700,22700,22700,22700,22700,0
20240307,164100,15782514700,22700,22700,22700,22700,0
20240307,164000,15782514700,22700,22700,22700,22700,0
20240307,163900,15782514700,22700,22700,22700,22700,0
20240307,163800,15782514700,22700,22700,22700,22700,0
20240307,163700,15782514700,22700,22700,22700,22700,0
20240307,163600,15782514700,22700,22700,22700,22700,0
20240307,163500,15782514700,22700,22700,22700,22700,0
20240307,163400,15782514700,22700,22700,22700,22700,0
20240307,163300,15782514700,22700,22700,22700,22700,0
20240307,163200,15782514700,22700,22700,22700,22700,0
20240307,163100,15782514700,22700,22700,22700,22700,0
20240307,163000,15782514700,22700,22700,22700,22700,0
20240307,162900,15782514700,22700,22700,22700,22700,0
20240307,162800,15782514700,22700,22700,22700,22700,0
20240307,162700,15782514700,22700,22700,22700,22700,0
20240307,162600,15782514700,22700,22700,22700,22700,0
20240307,162500,15782514700,22700,22700,22700,22700,10622
20240307,162400,15782514700,22700,22700,22700,22700,0
20240307,162300,15782514700,22700,22700,22700,22700,0
20240307,162200,15782514700,22700,22700,22700,22700,0
20240307,162100,15782514700,22700,22700,22700,22700,0
20240307,162000,15782514700,22700,22700,22700,22700,0
20240307,161900,15782514700,22700,22700,22700,22700,0
20240307,161800,15782514700,22700,22700,22700,22700,0
20240307,161700,15782514700,22700,22700,22700,22700,0
20240307,161600,15782514700,22700,22700,22700,22700,0
20240307,161500,15782514700,22700,22700,22700,22700,0
20240307,161400,15782514700,22700,22700,22700,22700,0
20240307,161300,15782514700,22700,22700,22700,22700,0
20240307,161200,15782514700,22700,22700,22700,22700,0
20240307,161100,15782514700,22700,22700,22700,22700,0
20240307,161000,15782514700,22700,22700,22700,22700,0
20240307,160900,15782514700,22700,22700,22700,22700,0
20240307,160800,15782514700,22700,22700,22700,22700,0
20240307,160700,15782514700,22700,22700,22700,22700,0
20240307,160600,15782514700,22700,22700,22700,22700,0
20240307,160500,15782514700,22700,22700,22700,22700,0
20240307,160400,15782514700,22700,22700,22700,22700,0
20240307,160300,15782514700,22700,22700,22700,22700,0
20240307,160200,15782514700,22700,22700,22700,22700,0
20240307,160100,15782514700,22700,22700,22700,22700,0
20240307,160000,15782514700,22700,22700,22700,22700,0
20240307,155900,15782514700,22700,22700,22700,22700,0
20240307,155800,15782514700,22700,22700,22700,22700,0
20240307,155700,15782514700,22700,22700,22700,22700,0
20240307,155600,15782514700,22700,22700,22700,22700,0
20240307,155500,15782514700,22700,22700,22700,22700,10622
20240307,155400,15782514700,22700,22700,22700,22700,0
20240307,155300,15782514700,22700,22700,22700,22700,0
20240307,155200,15782514700,22700,22700,22700,22700,0
20240307,155100,15782514700,22700,22700,22700,22700,0
20240307,155000,15782514700,22700,22700,22700,22700,0
20240307,154900,15782514700,22700,22700,22700,22700,0
20240307,154800,15782514700,22700,22700,22700,22700,0
20240307,154700,15782514700,22700,22700,22700,22700,0
20240307,154600,15782514700,22700,22700,22700,22700,0
20240307,154500,15782514700,22700,22700,22700,22700,0
20240307,154400,15782514700,22700,22700,22700,22700,0
20240307,154300,15782514700,22700,22700,22700,22700,0
20240307,154200,15782514700,22700,22700,22700,22700,0
20240307,154100,15782514700,22700,22700,22700,22700,0
20240307,154000,15782514700,22700,22700,22700,22700,0
20240307,153900,15782514700,22700,22700,22700,22700,0
20240307,153800,15782514700,22700,22700,22700,22700,0
20240307,153700,15782514700,22700,22700,22700,22700,0
20240307,153600,15782514700,22700,22700,22700,22700,0
20240307,153500,15782514700,22700,22700,22700,22700,0
20240307,153400,15782514700,22700,22700,22700,22700,0
20240307,153300,15782514700,22700,22700,22700,22700,0
20240307,153200,15782514700,22700,22700,22700,22700,0
20240307,153100,15782514700,22700,22700,22700,22700,0
20240307,153000,15782514700,22700,22700,22700,22700,10622
20240307,152900,15541395300,22650,22650,22650,22650,0
20240307,152800,15541395300,22650,22650,22650,22650,0
20240307,152700,15541395300,22650,22650,22650,22650,0
20240307,152600,15541395300,22650,22650,22650,22650,0
20240307,152500,15541395300,22650,22650,22650,22650,0
20240307,152400,15541395300,22650,22650,22650,22650,0
20240307,152300,15541395300,22650,22650,22650,22650,0
20240307,152200,15541395300,22650,22650,22650,22650,0
20240307,152100,15541395300,22650,22650,22650,22650,0
20240307,152000,15541395300,22650,22650,22650,22650,0
20240307,151900,15541395300,22650,22650,22650,22600,3401
20240307,151800,15464369450,22700,22600,22700,22600,5849
20240307,151700,15331918200,22600,22650,22650,22600,4103
20240307,151600,15238989150,22650,22650,22650,22600,184
20240307,151500,15234827700,22650,22650,22650,22600,94
20240307,151400,15232700700,22650,22650,22650,22600,507
20240307,151300,15221217250,22650,22650,22650,22600,381
20240307,151200,15212588550,22600,22600,22650,22600,1323
20240307,151100,15182643500,22600,22650,22650,22600,317
20240307,151000,15175466250,22650,22650,22650,22600,774
20240307,150900,15157970250,22650,22650,22650,22600,998
20240307,150800,15135391250,22650,22550,22650,22550,1757
20240307,150700,15095638250,22550,22600,22600,22550,543
20240307,150600,15083369750,22550,22550,22600,22550,855
20240307,150500,15064080050,22550,22550,22600,22550,1853
20240307,150400,15022203900,22550,22550,22600,22550,567
20240307,150300,15009415250,22550,22550,22600,22550,637
20240307,150200,14995040100,22550,22600,22600,22550,420
20240307,150100,14985565500,22550,22600,22600,22550,250
20240307,150000,14979922300,22550,22600,22600,22550,596
20240307,145900,14966481200,22600,22550,22600,22550,467
20240307,145800,14955948100,22500,22500,22600,22500,132
20240307,145700,14952968800,22550,22550,22600,22500,779
20240307,145600,14935420900,22550,22550,22600,22500,795
20240307,145500,14917502350,22550,22550,22550,22500,5638
20240307,145400,14790371050,22550,22550,22600,22550,478
20240307,145300,14779589400,22600,22600,22600,22550,493
20240307,145200,14768463550,22600,22550,22600,22550,896
20240307,145100,14748247600,22600,22600,22600,22550,471
20240307,145000,14737620900,22600,22600,22600,22550,1202
20240307,144900,14710461200,22550,22550,22600,22550,9112
20240307,144800,14504983900,22550,22550,22600,22550,964
20240307,144700,14483216550,22600,22550,22600,22550,520
20240307,144600,14471465350,22600,22600,22600,22550,404
20240307,144500,14462345650,22600,22550,22600,22550,509
20240307,144400,14450859650,22600,22550,22600,22550,210
20240307,144300,14446119700,22550,22550,22600,22550,738
20240307,144200,14429441550,22550,22550,22600,22550,424
20240307,144100,14419877600,22550,22600,22600,22550,1868
20240307,144000,14377689300,22600,22550,22600,22550,849
20240307,143900,14358522300,22600,22550,22600,22550,618
20240307,143800,14344580750,22550,22600,22600,22550,848
20240307,143700,14325437800,22600,22600,22600,22550,254
20240307,143600,14319707000,22600,22550,22600,22550,1037
20240307,143500,14296317250,22550,22600,22600,22550,323
20240307,143400,14289026000,22550,22600,22600,22550,235
20240307,143300,14283716400,22600,22600,22600,22550,983
20240307,143200,14261514950,22550,22600,22600,22550,161
20240307,143100,14257877000,22600,22550,22600,22550,366
20240307,143000,14249616600,22600,22550,22600,22550,610
20240307,142900,14235855600,22550,22600,22600,22550,273
20240307,142800,14229697100,22550,22550,22600,22550,236
20240307,142700,14224372400,22550,22650,22650,22550,8644
20240307,142600,14029028900,22650,22600,22650,22600,445
20240307,142500,14018970950,22650,22600,22650,22600,175
20240307,142400,14015014750,22650,22650,22650,22600,507
20240307,142300,14003540150,22650,22600,22650,22600,1061
20240307,142200,13979509700,22600,22650,22650,22600,297
20240307,142100,13972791950,22650,22650,22650,22600,572
20240307,142000,13959846250,22650,22650,22650,22600,257
20240307,141900,13954033100,22650,22600,22650,22600,2078
20240307,141800,13907062150,22600,22650,22650,22600,458
20240307,141700,13896700750,22650,22650,22650,22600,238
20240307,141600,13891315050,22650,22600,22650,22600,220
20240307,141500,13886337900,22600,22650,22650,22600,659
20240307,141400,13871441700,22600,22650,22650,22600,248
20240307,141300,13865835800,22650,22650,22650,22600,174
20240307,141200,13861898500,22650,22650,22650,22600,596
20240307,141100,13848428050,22650,22650,22650,22600,192
20240307,141000,13844086800,22600,22600,22650,22600,1263
20240307,140900,13815541050,22650,22600,22650,22600,295
20240307,140800,13808870000,22600,22650,22650,22600,211
20240307,140700,13804101000,22650,22650,22650,22600,42
20240307,140600,13803149800,22600,22650,22650,22600,239
20240307,140500,13797746500,22650,22650,22650,22600,110
20240307,140400,13795255150,22600,22600,22600,22600,609
20240307,140300,13781491750,22650,22600,22650,22600,217
20240307,140200,13776585750,22650,22650,22650,22600,388
20240307,140100,13767808300,22600,22600,22650,22600,548
20240307,140000,13755415000,22600,22600,22650,22600,1542
20240307,135900,13720565250,22650,22600,22650,22600,40
20240307,135800,13719659450,22650,22650,22650,22600,931
20240307,135700,13698604350,22600,22650,22650,22600,1559
20240307,135600,13663306950,22600,22650,22650,22600,53
20240307,135500,13662106800,22600,22600,22650,22600,290
20240307,135400,13655540700,22650,22600,22650,22600,144
20240307,135300,13652283350,22650,22650,22700,22600,579
20240307,135200,13639154250,22650,22600,22650,22600,57
20240307,135100,13637863300,22650,22650,22650,22600,468
20240307,135000,13627269050,22650,22650,22700,22650,672
20240307,134900,13612046600,22650,22650,22650,22600,512
20240307,134800,13600449900,22600,22700,22700,22600,3045
20240307,134700,13531481800,22650,22700,22700,22650,337
20240307,134600,13523843800,22700,22700,22700,22650,87
20240307,134500,13521868950,22700,22700,22700,22650,741
20240307,134400,13505052750,22700,22700,22700,22650,1656
20240307,134300,13467467150,22700,22700,22700,22650,596
20240307,134200,13453942850,22700,22650,22700,22650,646
20240307,134100,13439307950,22650,22600,22700,22600,152
20240307,134000,13435869250,22650,22650,22650,22600,346
20240307,133900,13428033650,22600,22650,22700,22600,828
20240307,133800,13409286800,22650,22650,22650,22600,1031
20240307,133700,13385934700,22650,22650,22650,22600,1888
20240307,133600,13343171800,22650,22650,22650,22600,344
20240307,133500,13335392800,22600,22650,22650,22600,594
20240307,133400,13321957850,22650,22600,22650,22600,569
20240307,133300,13309093350,22650,22650,22650,22600,1720
20240307,133200,13270144150,22650,22600,22650,22600,127
20240307,133100,13267270250,22650,22650,22650,22650,33
20240307,133000,13266522800,22650,22650,22650,22600,160
20240307,132900,13262903150,22650,22650,22650,22600,126
20240307,132800,13260052500,22600,22600,22650,22600,908
20240307,132700,13239506350,22550,22550,22600,22550,1620
20240307,132600,13202902100,22600,22600,22600,22550,3031
20240307,132500,13134403350,22600,22550,22600,22550,318
20240307,132400,13127216700,22600,22550,22600,22550,257
20240307,132300,13121417600,22550,22550,22600,22550,167
20240307,132200,13117649550,22600,22600,22600,22550,418
20240307,132100,13108202900,22600,22600,22600,22550,581
20240307,132000,13095097700,22600,22600,22600,22550,981
20240307,131900,13072940000,22600,22600,22600,22550,1067
20240307,131800,13048853200,22600,22600,22600,22550,1479
20240307,131700,13015459100,22600,22600,22650,22600,1586
20240307,131600,12979585200,22600,22600,22650,22550,1127
20240307,131500,12954115100,22600,22600,22600,22550,256
20240307,131400,12948338700,22600,22550,22600,22550,845
20240307,131300,12929252550,22550,22550,22600,22550,709
20240307,131200,12913259950,22550,22600,22600,22550,612
20240307,131100,12899448900,22550,22600,22600,22550,951
20240307,131000,12877999300,22550,22550,22600,22550,450
20240307,130900,12867847750,22550,22550,22600,22550,1073
20240307,130800,12843643900,22550,22550,22600,22550,323
20240307,130700,12836359450,22550,22600,22600,22550,1062
20240307,130600,12812384250,22600,22600,22600,22550,873
20240307,130500,12792680200,22600,22600,22600,22550,373
20240307,130400,12784259300,22600,22600,22650,22550,298
20240307,130300,12777528650,22600,22650,22650,22600,7587
20240307,130200,12606060100,22650,22650,22650,22600,332
20240307,130100,12598554100,22600,22650,22650,22600,545
20240307,130000,12586220900,22600,22650,22700,22600,951
20240307,125900,12564679800,22650,22700,22700,22650,93
20240307,125800,12562572150,22700,22650,22700,22650,268
20240307,125700,12556498750,22650,22700,22700,22650,301
20240307,125600,12549680250,22650,22650,22700,22650,232
20240307,125500,12544418600,22650,22650,22700,22650,1097
20240307,125400,12519568550,22650,22650,22650,22600,1015
20240307,125300,12496599350,22650,22650,22650,22650,38
20240307,125200,12495738650,22600,22650,22650,22600,437
20240307,125100,12485860950,22650,22650,22650,22600,879
20240307,125000,12465971600,22650,22650,22650,22600,570
20240307,124900,12453085550,22650,22650,22650,22600,660
20240307,124800,12438141550,22650,22650,22650,22600,340
20240307,124700,12430441350,22650,22650,22650,22600,819
20240307,124600,12411906050,22650,22650,22650,22600,912
20240307,124500,12391259400,22650,22650,22650,22600,234
20240307,124400,12385964350,22700,22600,22700,22600,1073
20240307,124300,12361661000,22600,22650,22650,22600,525
20240307,124200,12349780800,22600,22700,22700,22600,827
20240307,124100,12331047100,22700,22650,22700,22650,2159
20240307,124000,12282128750,22700,22700,22700,22650,787
20240307,123900,12264270250,22700,22700,22700,22650,934
20240307,123800,12243112200,22650,22650,22700,22650,270
20240307,123700,12236993800,22650,22700,22700,22650,481
20240307,123600,12226091850,22700,22700,22700,22650,1115
20240307,123500,12200789300,22700,22750,22750,22650,16612
20240307,123400,11823705000,22750,22700,22750,22700,340
20240307,123300,11815985350,22700,22750,22750,22700,593
20240307,123200,11802522550,22750,22750,22750,22700,356
20240307,123100,11794436050,22700,22750,22750,22700,446
20240307,123000,11784310100,22700,22750,22750,22700,847
20240307,122900,11765067550,22750,22750,22750,22700,278
20240307,122800,11758748150,22750,22750,22750,22700,219
20240307,122700,11753765950,22700,22800,22800,22700,544
20240307,122600,11741381400,22750,22750,22800,22750,255
20240307,122500,11735578750,22750,22750,22750,22700,2605
20240307,122400,11676315200,22750,22750,22750,22700,799
20240307,122300,11658138600,22750,22750,22750,22700,403
20240307,122200,11648975950,22750,22750,22750,22700,1764
20240307,122100,11608879550,22750,22700,22750,22650,452
20240307,122000,11598623250,22700,22700,22750,22650,1488
20240307,121900,11564844800,22700,22700,22750,22650,1702
20240307,121800,11526208950,22750,22700,22750,22700,1302
20240307,121700,11496650600,22700,22700,22750,22700,2151
20240307,121600,11447820450,22750,22700,22750,22700,611
20240307,121500,11433936450,22750,22700,22750,22700,205
20240307,121400,11429276400,22750,22750,22750,22700,749
20240307,121300,11412236750,22750,22750,22750,22700,360
20240307,121200,11404052300,22750,22750,22750,22700,389
20240307,121100,11395216250,22750,22750,22750,22700,300
20240307,121000,11388404350,22750,22750,22750,22700,388
20240307,120900,11379588750,22750,22750,22750,22700,207
20240307,120800,11374880350,22750,22750,22800,22750,2160
20240307,120700,11325739850,22750,22800,22800,22750,435
20240307,120600,11315822000,22750,22800,22800,22750,252
20240307,120500,11310078850,22800,22750,22800,22750,282
20240307,120400,11303649300,22800,22750,22800,22750,347
20240307,120300,11295753800,22700,22750,22800,22700,619
20240307,120200,11281675850,22750,22800,22800,22700,911
20240307,120100,11260950550,22800,22750,22800,22750,590
20240307,120000,11247526550,22800,22700,22800,22700,1459
20240307,115900,11214307550,22700,22750,22750,22700,572
20240307,115800,11201304050,22750,22750,22800,22700,811
20240307,115700,11182852800,22700,22750,22800,22700,551
20240307,115600,11170327300,22750,22750,22800,22700,131
20240307,115500,11167346150,22750,22750,22800,22700,1618
20240307,115400,11130536750,22750,22750,22800,22750,1376
20240307,115300,11099179600,22800,22750,22800,22750,432
20240307,115200,11089351100,22750,22750,22800,22750,5009
20240307,115100,10975348550,22750,22750,22800,22700,3346
20240307,115000,10899231500,22750,22750,22750,22700,48
20240307,114900,10898139650,22750,22750,22750,22700,154
20240307,114800,10894641950,22700,22700,22750,22700,225
20240307,114700,10889532600,22700,22700,22750,22700,322
20240307,114600,10882221050,22700,22750,22750,22700,490
20240307,114500,10871085650,22700,22750,22750,22700,738
20240307,114400,10854329000,22750,22750,22750,22700,187
20240307,114300,10850082050,22750,22750,22750,22700,287
20240307,114200,10843559200,22750,22750,22750,22700,233
20240307,114100,10838263900,22700,22700,22750,22700,2076
20240307,114000,10791035200,22750,22750,22750,22700,60
20240307,113900,10789670300,22700,22750,22800,22700,17653
20240307,113800,10388211150,22750,22800,22800,22750,357
20240307,113700,10380083800,22800,22800,22800,22800,56
20240307,113600,10378807000,22800,22750,22800,22750,610
20240307,113500,10364922250,22800,22800,22800,22750,210
20240307,113400,10360137850,22800,22750,22800,22750,168
20240307,113300,10356312550,22750,22800,22850,22750,739
20240307,113200,10339459650,22800,22800,22850,22750,1758
20240307,113100,10299421250,22800,22800,22800,22750,191
20240307,113000,10295072600,22800,22800,22800,22750,735
20240307,112900,10278316000,22800,22800,22800,22750,496
20240307,112800,10267007300,22750,22800,22800,22750,2668
20240307,112700,10206300500,22800,22750,22800,22750,568
20240307,112600,10193377250,22750,22750,22800,22750,1460
20240307,112500,10160134600,22800,22800,22800,22750,374
20240307,112400,10151623950,22800,22800,22800,22750,813
20240307,112300,10133098300,22800,22750,22800,22750,713
20240307,112200,10116869900,22800,22800,22850,22800,3179
20240307,112100,10044387750,22800,22800,22850,22800,390
20240307,112000,10035477500,22850,22800,22850,22800,276
20240307,111900,10029176000,22850,22850,22850,22800,5446
20240307,111800,9904935250,22850,22850,22850,22800,783
20240307,111700,9887075650,22850,22850,22900,22800,572
20240307,111600,9874008600,22850,22900,22900,22850,4822
20240307,111500,9763823000,22900,22900,22900,22850,634
20240307,111400,9749326650,22900,22900,22900,22850,465
20240307,111300,9738678700,22900,22900,22950,22850,1703
20240307,111200,9699677950,22900,23000,23000,22850,28335
20240307,111100,9049516750,23000,22950,23000,22950,894
20240307,111000,9028991450,23000,23000,23000,22950,955
20240307,110900,9007033950,23000,23000,23000,22950,647
20240307,110800,8992176800,22950,23000,23050,22950,4302
20240307,110700,8893249750,23050,23050,23050,23000,310
20240307,110600,8886111250,23050,23050,23050,23000,295
20240307,110500,8879313400,23050,23000,23050,23000,624
20240307,110400,8864941450,23050,23050,23050,23000,959
20240307,110300,8842872200,23050,23050,23050,23000,530
20240307,110200,8830658200,23050,23050,23050,23000,888
20240307,110100,8810214100,23000,23000,23050,23000,2962
20240307,110000,8742060300,23000,23000,23050,23000,640
20240307,105900,8727337850,23050,23050,23050,23000,642
20240307,105800,8712553000,23050,23000,23050,23000,186
20240307,105700,8708272250,23000,23050,23050,23000,1676
20240307,105600,8669690050,23050,23050,23050,23000,886
20240307,105500,8649304450,23000,23000,23050,23000,696
20240307,105400,8633295700,23050,23000,23050,22950,2372
20240307,105300,8578696300,22950,23050,23050,22950,1414
20240307,105200,8546174650,23000,23000,23050,22950,1086
20240307,105100,8521193250,23000,23000,23050,22950,3319
20240307,105000,8444825650,23000,22950,23000,22950,1215
20240307,104900,8416880800,23000,23000,23000,23000,413
20240307,104800,8407381800,23000,23000,23000,22950,208
20240307,104700,8402605800,22950,22950,23000,22950,612
20240307,104600,8388534750,23000,22950,23000,22950,1813
20240307,104500,8346861750,22950,22950,23050,22950,2686
20240307,104400,8285206700,23000,23000,23000,22950,1604
20240307,104300,8248327700,22950,23000,23000,22950,745
20240307,104200,8231211550,23000,22950,23000,22950,632
20240307,104100,8216681750,23000,22950,23000,22950,843
20240307,104000,8197297450,22950,22950,23000,22950,1989
20240307,103900,8151551450,23000,23000,23000,22950,501
20240307,103800,8140034200,22950,23000,23000,22950,304
20240307,103700,8133048450,22950,22850,22950,22850,1191
20240307,103600,8105762250,22900,23000,23000,22900,5305
20240307,103500,7984219850,23000,22950,23000,22900,1109
20240307,103400,7958766650,22950,23000,23000,22950,196
20240307,103300,7954259750,23000,23050,23050,22950,2506
20240307,103200,7896707300,23050,23000,23100,22950,2879
20240307,103100,7830365100,23000,23000,23000,22950,4126
20240307,103000,7735608250,23000,23000,23050,22950,658
20240307,102900,7720489000,23000,23000,23000,22950,2657
20240307,102800,7659378800,23000,23000,23000,22950,3100
20240307,102700,7588174600,23000,22950,23000,22950,484
20240307,102600,7577064050,22950,22950,23000,22950,2515
20240307,102500,7519328100,22950,22900,22950,22900,612
20240307,102400,7505294550,22900,22950,22950,22900,557
20240307,102300,7492527300,22950,22900,22950,22900,233
20240307,102200,7487184250,22950,22900,22950,22900,1344
20240307,102100,7456404900,22900,22900,22900,22850,224
20240307,102000,7451276100,22900,22900,22950,22850,2501
20240307,101900,7394047650,22900,22950,22950,22850,2673
20240307,101800,7332833400,22950,22950,22950,22900,1857
20240307,101700,7290294600,22950,22950,22950,22900,2306
20240307,101600,7237462250,22950,22950,23000,22900,1312
20240307,101500,7207351950,22900,22950,22950,22900,2802
20240307,101400,7143136100,22900,22950,23000,22900,3582
20240307,101300,7060895450,22950,23000,23000,22900,4420
20240307,101200,6959398100,23000,23050,23050,23000,2569
20240307,101100,6900269550,23050,23100,23150,23000,6753
20240307,101000,6744502250,23100,23100,23150,23050,5613
20240307,100900,6614771100,23150,23050,23150,23000,7921
20240307,100800,6431753850,23000,23000,23050,22900,27296
20240307,100700,5803969300,23000,22950,23000,22900,16164
20240307,100600,5433454050,22900,22900,22950,22900,7657
20240307,100500,5258027700,22900,22900,22900,22850,529
20240307,100400,5245933400,22900,22900,22900,22850,428
20240307,100300,5236138500,22900,22900,22900,22850,698
20240307,100200,5220162850,22900,22900,22900,22850,968
20240307,100100,5197996350,22850,22850,22900,22800,4386
20240307,100000,5097769650,22850,22850,22850,22800,1206
20240307,095900,5070214350,22850,22850,22850,22800,1786
20240307,095800,5029447850,22850,22800,22850,22800,679
20240307,095700,5013947800,22800,22900,22900,22800,456
20240307,095600,5003525500,22850,22850,22850,22800,1430
20240307,095500,4970850550,22850,22850,22850,22800,1161
20240307,095400,4944322200,22900,22850,22900,22800,1104
20240307,095300,4919088600,22800,22900,22900,22800,1768
20240307,095200,4878674700,22850,22900,22900,22850,2706
20240307,095100,4816828600,22900,22900,22950,22900,5753
20240307,095000,4685040450,22900,22900,22950,22850,2172
20240307,094900,4635292450,22900,22900,22950,22850,8443
20240307,094800,4441937000,22850,22800,22850,22800,5118
20240307,094700,4325003400,22850,22850,22850,22800,5676
20240307,094600,4195312550,22800,22800,22850,22750,5480
20240307,094500,4070341700,22800,22850,22850,22650,3240
20240307,094400,3996529600,22850,22850,22850,22750,3780
20240307,094300,3910269450,22800,22700,22850,22700,15584
20240307,094200,3555605700,22650,22650,22700,22600,3168
20240307,094100,3483717250,22650,22650,22700,22600,1394
20240307,094000,3452116350,22650,22600,22700,22600,1527
20240307,093900,3417539900,22650,22700,22750,22650,8691
20240307,093800,3220555100,22700,22650,22700,22650,1609
20240307,093700,3184033200,22650,22700,22700,22650,4071
20240307,093600,3091641550,22700,22650,22700,22650,4620
20240307,093500,2986871450,22650,22600,22650,22500,19952
20240307,093400,2536382450,22600,22600,22600,22550,2088
20240307,093300,2489207150,22600,22550,22600,22550,222
20240307,093200,2484192250,22550,22550,22600,22550,2082
20240307,093100,2437192550,22550,22550,22600,22500,1365
20240307,093000,2406405850,22550,22550,22550,22500,293
20240307,092900,2399800050,22500,22550,22550,22500,2609
20240307,092800,2340969100,22550,22550,22550,22500,688
20240307,092700,2325478200,22550,22550,22550,22500,2948
20240307,092600,2259001100,22550,22500,22550,22500,1232
20240307,092500,2231221200,22550,22550,22550,22500,1062
20240307,092400,2207274250,22550,22600,22600,22500,3131
20240307,092300,2136744650,22550,22550,22600,22550,899
20240307,092200,2116458650,22600,22600,22600,22500,8372
20240307,092100,1927621250,22600,22600,22600,22550,1217
20240307,092000,1900125350,22600,22600,22650,22600,4145
20240307,091900,1806407500,22650,22600,22650,22600,3490
20240307,091800,1727503700,22600,22600,22650,22550,3228
20240307,091700,1654558150,22600,22550,22650,22550,2876
20240307,091600,1589582350,22550,22500,22550,22400,20166
20240307,091500,1136335350,22500,22500,22500,22450,660
20240307,091400,1121500450,22500,22400,22500,22400,4948
20240307,091300,1010333650,22500,22450,22500,22400,2173
20240307,091200,961580150,22400,22500,22500,22400,1867
20240307,091100,919668250,22500,22400,22500,22400,1841
20240307,091000,878325850,22450,22400,22450,22350,944
20240307,090900,857168450,22400,22450,22500,22400,10023
20240307,090800,632267850,22500,22500,22500,22450,2987
20240307,090700,565158300,22450,22450,22500,22450,1038
20240307,090600,541852200,22450,22500,22500,22450,2300
20240307,090500,490132150,22500,22400,22500,22350,2699
20240307,090400,429621250,22400,22350,22400,22350,654
20240307,090300,414978300,22400,22300,22400,22300,1179
20240307,090200,388651800,22300,22400,22450,22300,3177
20240307,090100,317634300,22400,22350,22500,22350,4579
20240307,090000,215015900,22350,22350,22500,22350,9160