stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192400,11691758250,22550,22550,22550,22550,13709
20240308,192300,11691758250,22550,22550,22550,22550,0
20240308,192200,11691758250,22550,22550,22550,22550,0
20240308,192100,11691758250,22550,22550,22550,22550,0
20240308,192000,11691758250,22550,22550,22550,22550,0
20240308,191900,11691758250,22550,22550,22550,22550,0
20240308,191800,11691758250,22550,22550,22550,22550,0
20240308,191700,11691758250,22550,22550,22550,22550,0
20240308,191600,11691758250,22550,22550,22550,22550,0
20240308,191500,11691758250,22550,22550,22550,22550,0
20240308,191400,11691758250,22550,22550,22550,22550,0
20240308,191300,11691758250,22550,22550,22550,22550,0
20240308,191200,11691758250,22550,22550,22550,22550,0
20240308,191100,11691758250,22550,22550,22550,22550,0
20240308,191000,11691758250,22550,22550,22550,22550,0
20240308,190900,11691758250,22550,22550,22550,22550,0
20240308,190800,11691758250,22550,22550,22550,22550,0
20240308,190700,11691758250,22550,22550,22550,22550,0
20240308,190600,11691758250,22550,22550,22550,22550,0
20240308,190500,11691758250,22550,22550,22550,22550,0
20240308,190400,11691758250,22550,22550,22550,22550,0
20240308,190300,11691758250,22550,22550,22550,22550,0
20240308,190200,11691758250,22550,22550,22550,22550,0
20240308,190100,11691758250,22550,22550,22550,22550,0
20240308,190000,11691758250,22550,22550,22550,22550,0
20240308,185900,11691758250,22550,22550,22550,22550,0
20240308,185800,11691758250,22550,22550,22550,22550,0
20240308,185700,11691758250,22550,22550,22550,22550,0
20240308,185600,11691758250,22550,22550,22550,22550,0
20240308,185500,11691758250,22550,22550,22550,22550,0
20240308,185400,11691758250,22550,22550,22550,22550,13709
20240308,185300,11691758250,22550,22550,22550,22550,0
20240308,185200,11691758250,22550,22550,22550,22550,0
20240308,185100,11691758250,22550,22550,22550,22550,0
20240308,185000,11691758250,22550,22550,22550,22550,0
20240308,184900,11691758250,22550,22550,22550,22550,0
20240308,184800,11691758250,22550,22550,22550,22550,0
20240308,184700,11691758250,22550,22550,22550,22550,0
20240308,184600,11691758250,22550,22550,22550,22550,0
20240308,184500,11691758250,22550,22550,22550,22550,0
20240308,184400,11691758250,22550,22550,22550,22550,0
20240308,184300,11691758250,22550,22550,22550,22550,0
20240308,184200,11691758250,22550,22550,22550,22550,0
20240308,184100,11691758250,22550,22550,22550,22550,0
20240308,184000,11691758250,22550,22550,22550,22550,0
20240308,183900,11691758250,22550,22550,22550,22550,0
20240308,183800,11691758250,22550,22550,22550,22550,0
20240308,183700,11691758250,22550,22550,22550,22550,0
20240308,183600,11691758250,22550,22550,22550,22550,0
20240308,183500,11691758250,22550,22550,22550,22550,0
20240308,183400,11691758250,22550,22550,22550,22550,0
20240308,183300,11691758250,22550,22550,22550,22550,0
20240308,183200,11691758250,22550,22550,22550,22550,0
20240308,183100,11691758250,22550,22550,22550,22550,0
20240308,183000,11691758250,22550,22550,22550,22550,0
20240308,182900,11691758250,22550,22550,22550,22550,0
20240308,182800,11691758250,22550,22550,22550,22550,0
20240308,182700,11691758250,22550,22550,22550,22550,0
20240308,182600,11691758250,22550,22550,22550,22550,0
20240308,182500,11691758250,22550,22550,22550,22550,0
20240308,182400,11691758250,22550,22550,22550,22550,13709
20240308,182300,11691758250,22550,22550,22550,22550,0
20240308,182200,11691758250,22550,22550,22550,22550,0
20240308,182100,11691758250,22550,22550,22550,22550,0
20240308,182000,11691758250,22550,22550,22550,22550,0
20240308,181900,11691758250,22550,22550,22550,22550,0
20240308,181800,11691758250,22550,22550,22550,22550,0
20240308,181700,11691758250,22550,22550,22550,22550,0
20240308,181600,11691758250,22550,22550,22550,22550,0
20240308,181500,11691758250,22550,22550,22550,22550,0
20240308,181400,11691758250,22550,22550,22550,22550,0
20240308,181300,11691758250,22550,22550,22550,22550,0
20240308,181200,11691758250,22550,22550,22550,22550,0
20240308,181100,11691758250,22550,22550,22550,22550,0
20240308,181000,11691758250,22550,22550,22550,22550,0
20240308,180900,11691758250,22550,22550,22550,22550,0
20240308,180800,11691758250,22550,22550,22550,22550,0
20240308,180700,11691758250,22550,22550,22550,22550,0
20240308,180600,11691758250,22550,22550,22550,22550,0
20240308,180500,11691758250,22550,22550,22550,22550,0
20240308,180400,11691758250,22550,22550,22550,22550,0
20240308,180300,11691758250,22550,22550,22550,22550,0
20240308,180200,11691758250,22550,22550,22550,22550,0
20240308,180100,11691758250,22550,22550,22550,22550,0
20240308,180000,11691758250,22550,22550,22550,22550,0
20240308,175900,11691758250,22550,22550,22550,22550,0
20240308,175800,11691758250,22550,22550,22550,22550,0
20240308,175700,11691758250,22550,22550,22550,22550,0
20240308,175600,11691758250,22550,22550,22550,22550,0
20240308,175500,11691758250,22550,22550,22550,22550,0
20240308,175400,11691758250,22550,22550,22550,22550,13709
20240308,175300,11691758250,22550,22550,22550,22550,0
20240308,175200,11691758250,22550,22550,22550,22550,0
20240308,175100,11691758250,22550,22550,22550,22550,0
20240308,175000,11691758250,22550,22550,22550,22550,0
20240308,174900,11691758250,22550,22550,22550,22550,0
20240308,174800,11691758250,22550,22550,22550,22550,0
20240308,174700,11691758250,22550,22550,22550,22550,0
20240308,174600,11691758250,22550,22550,22550,22550,0
20240308,174500,11691758250,22550,22550,22550,22550,0
20240308,174400,11691758250,22550,22550,22550,22550,0
20240308,174300,11691758250,22550,22550,22550,22550,0
20240308,174200,11691758250,22550,22550,22550,22550,0
20240308,174100,11691758250,22550,22550,22550,22550,0
20240308,174000,11691758250,22550,22550,22550,22550,0
20240308,173900,11691758250,22550,22550,22550,22550,0
20240308,173800,11691758250,22550,22550,22550,22550,0
20240308,173700,11691758250,22550,22550,22550,22550,0
20240308,173600,11691758250,22550,22550,22550,22550,0
20240308,173500,11691758250,22550,22550,22550,22550,0
20240308,173400,11691758250,22550,22550,22550,22550,0
20240308,173300,11691758250,22550,22550,22550,22550,0
20240308,173200,11691758250,22550,22550,22550,22550,0
20240308,173100,11691758250,22550,22550,22550,22550,0
20240308,173000,11691758250,22550,22550,22550,22550,0
20240308,172900,11691758250,22550,22550,22550,22550,0
20240308,172800,11691758250,22550,22550,22550,22550,0
20240308,172700,11691758250,22550,22550,22550,22550,0
20240308,172600,11691758250,22550,22550,22550,22550,0
20240308,172500,11691758250,22550,22550,22550,22550,0
20240308,172400,11691758250,22550,22550,22550,22550,13709
20240308,172300,11691758250,22550,22550,22550,22550,0
20240308,172200,11691758250,22550,22550,22550,22550,0
20240308,172100,11691758250,22550,22550,22550,22550,0
20240308,172000,11691758250,22550,22550,22550,22550,0
20240308,171900,11691758250,22550,22550,22550,22550,0
20240308,171800,11691758250,22550,22550,22550,22550,0
20240308,171700,11691758250,22550,22550,22550,22550,0
20240308,171600,11691758250,22550,22550,22550,22550,0
20240308,171500,11691758250,22550,22550,22550,22550,0
20240308,171400,11691758250,22550,22550,22550,22550,0
20240308,171300,11691758250,22550,22550,22550,22550,0
20240308,171200,11691758250,22550,22550,22550,22550,0
20240308,171100,11691758250,22550,22550,22550,22550,0
20240308,171000,11691758250,22550,22550,22550,22550,0
20240308,170900,11691758250,22550,22550,22550,22550,0
20240308,170800,11691758250,22550,22550,22550,22550,0
20240308,170700,11691758250,22550,22550,22550,22550,0
20240308,170600,11691758250,22550,22550,22550,22550,0
20240308,170500,11691758250,22550,22550,22550,22550,0
20240308,170400,11691758250,22550,22550,22550,22550,0
20240308,170300,11691758250,22550,22550,22550,22550,0
20240308,170200,11691758250,22550,22550,22550,22550,0
20240308,170100,11691758250,22550,22550,22550,22550,0
20240308,170000,11691758250,22550,22550,22550,22550,0
20240308,165900,11691758250,22550,22550,22550,22550,0
20240308,165800,11691758250,22550,22550,22550,22550,0
20240308,165700,11691758250,22550,22550,22550,22550,0
20240308,165600,11691758250,22550,22550,22550,22550,0
20240308,165500,11691758250,22550,22550,22550,22550,0
20240308,165400,11691758250,22550,22550,22550,22550,13709
20240308,165300,11691758250,22550,22550,22550,22550,0
20240308,165200,11691758250,22550,22550,22550,22550,0
20240308,165100,11691758250,22550,22550,22550,22550,0
20240308,165000,11691758250,22550,22550,22550,22550,0
20240308,164900,11691758250,22550,22550,22550,22550,0
20240308,164800,11691758250,22550,22550,22550,22550,0
20240308,164700,11691758250,22550,22550,22550,22550,0
20240308,164600,11691758250,22550,22550,22550,22550,0
20240308,164500,11691758250,22550,22550,22550,22550,0
20240308,164400,11691758250,22550,22550,22550,22550,0
20240308,164300,11691758250,22550,22550,22550,22550,0
20240308,164200,11691758250,22550,22550,22550,22550,0
20240308,164100,11691758250,22550,22550,22550,22550,0
20240308,164000,11691758250,22550,22550,22550,22550,0
20240308,163900,11691758250,22550,22550,22550,22550,0
20240308,163800,11691758250,22550,22550,22550,22550,0
20240308,163700,11691758250,22550,22550,22550,22550,0
20240308,163600,11691758250,22550,22550,22550,22550,0
20240308,163500,11691758250,22550,22550,22550,22550,0
20240308,163400,11691758250,22550,22550,22550,22550,0
20240308,163300,11691758250,22550,22550,22550,22550,0
20240308,163200,11691758250,22550,22550,22550,22550,0
20240308,163100,11691758250,22550,22550,22550,22550,0
20240308,163000,11691758250,22550,22550,22550,22550,0
20240308,162900,11691758250,22550,22550,22550,22550,0
20240308,162800,11691758250,22550,22550,22550,22550,0
20240308,162700,11691758250,22550,22550,22550,22550,0
20240308,162600,11691758250,22550,22550,22550,22550,0
20240308,162500,11691758250,22550,22550,22550,22550,0
20240308,162400,11691758250,22550,22550,22550,22550,13709
20240308,162300,11691758250,22550,22550,22550,22550,0
20240308,162200,11691758250,22550,22550,22550,22550,0
20240308,162100,11691758250,22550,22550,22550,22550,0
20240308,162000,11691758250,22550,22550,22550,22550,0
20240308,161900,11691758250,22550,22550,22550,22550,0
20240308,161800,11691758250,22550,22550,22550,22550,0
20240308,161700,11691758250,22550,22550,22550,22550,0
20240308,161600,11691758250,22550,22550,22550,22550,0
20240308,161500,11691758250,22550,22550,22550,22550,0
20240308,161400,11691758250,22550,22550,22550,22550,0
20240308,161300,11691758250,22550,22550,22550,22550,0
20240308,161200,11691758250,22550,22550,22550,22550,0
20240308,161100,11691758250,22550,22550,22550,22550,0
20240308,161000,11691758250,22550,22550,22550,22550,0
20240308,160900,11691758250,22550,22550,22550,22550,0
20240308,160800,11691758250,22550,22550,22550,22550,0
20240308,160700,11691758250,22550,22550,22550,22550,0
20240308,160600,11691758250,22550,22550,22550,22550,0
20240308,160500,11691758250,22550,22550,22550,22550,0
20240308,160400,11691758250,22550,22550,22550,22550,0
20240308,160300,11691758250,22550,22550,22550,22550,0
20240308,160200,11691758250,22550,22550,22550,22550,0
20240308,160100,11691758250,22550,22550,22550,22550,0
20240308,160000,11691758250,22550,22550,22550,22550,0
20240308,155900,11691758250,22550,22550,22550,22550,0
20240308,155800,11691758250,22550,22550,22550,22550,0
20240308,155700,11691758250,22550,22550,22550,22550,0
20240308,155600,11691758250,22550,22550,22550,22550,0
20240308,155500,11691758250,22550,22550,22550,22550,0
20240308,155400,11691758250,22550,22550,22550,22550,13709
20240308,155300,11691758250,22550,22550,22550,22550,0
20240308,155200,11691758250,22550,22550,22550,22550,0
20240308,155100,11691758250,22550,22550,22550,22550,0
20240308,155000,11691758250,22550,22550,22550,22550,0
20240308,154900,11691758250,22550,22550,22550,22550,0
20240308,154800,11691758250,22550,22550,22550,22550,0
20240308,154700,11691758250,22550,22550,22550,22550,0
20240308,154600,11691758250,22550,22550,22550,22550,0
20240308,154500,11691758250,22550,22550,22550,22550,0
20240308,154400,11691758250,22550,22550,22550,22550,0
20240308,154300,11691758250,22550,22550,22550,22550,0
20240308,154200,11691758250,22550,22550,22550,22550,0
20240308,154100,11691758250,22550,22550,22550,22550,0
20240308,154000,11691758250,22550,22550,22550,22550,0
20240308,153900,11691758250,22550,22550,22550,22550,0
20240308,153800,11691758250,22550,22550,22550,22550,0
20240308,153700,11691758250,22550,22550,22550,22550,0
20240308,153600,11691758250,22550,22550,22550,22550,0
20240308,153500,11691758250,22550,22550,22550,22550,0
20240308,153400,11691758250,22550,22550,22550,22550,0
20240308,153300,11691758250,22550,22550,22550,22550,0
20240308,153200,11691758250,22550,22550,22550,22550,0
20240308,153100,11691758250,22550,22550,22550,22550,0
20240308,153000,11691758250,22550,22550,22550,22550,13709
20240308,152900,11382620300,22500,22500,22500,22500,0
20240308,152800,11382620300,22500,22500,22500,22500,0
20240308,152700,11382620300,22500,22500,22500,22500,0
20240308,152600,11382620300,22500,22500,22500,22500,0
20240308,152500,11382620300,22500,22500,22500,22500,0
20240308,152400,11382620300,22500,22500,22500,22500,0
20240308,152300,11382620300,22500,22500,22500,22500,0
20240308,152200,11382620300,22500,22500,22500,22500,0
20240308,152100,11382620300,22500,22500,22500,22500,0
20240308,152000,11382620300,22500,22500,22500,22500,0
20240308,151900,11382620300,22500,22500,22550,22500,1637
20240308,151800,11345732200,22550,22500,22550,22500,4122
20240308,151700,11252781150,22550,22550,22550,22500,1305
20240308,151600,11223368700,22550,22500,22550,22500,625
20240308,151500,11209278500,22500,22500,22500,22450,2163
20240308,151400,11160662350,22450,22500,22550,22450,449
20240308,151300,11150572050,22500,22500,22550,22500,4877
20240308,151200,11040835950,22500,22500,22600,22450,9483
20240308,151100,10827199050,22500,22500,22500,22450,1391
20240308,151000,10795902500,22500,22500,22500,22450,813
20240308,150900,10777622300,22500,22450,22500,22450,1434
20240308,150800,10745373050,22450,22500,22500,22450,1362
20240308,150700,10714736950,22500,22500,22500,22450,579
20240308,150600,10701712100,22500,22450,22500,22450,689
20240308,150500,10686222800,22450,22450,22500,22450,1790
20240308,150400,10646022450,22500,22500,22500,22450,573
20240308,150300,10633148800,22500,22450,22500,22450,890
20240308,150200,10613143550,22450,22450,22450,22450,228
20240308,150100,10608024950,22450,22450,22500,22450,452
20240308,150000,10597877250,22500,22450,22500,22450,166
20240308,145900,10594150100,22450,22450,22500,22450,117
20240308,145800,10591521700,22450,22500,22500,22450,1980
20240308,145700,10547070300,22450,22450,22500,22450,1499
20240308,145600,10513417650,22450,22450,22500,22450,157
20240308,145500,10509892050,22450,22450,22500,22450,181
20240308,145400,10505825700,22450,22450,22500,22450,331
20240308,145300,10498394400,22450,22400,22500,22400,1903
20240308,145200,10455678350,22400,22400,22450,22400,435
20240308,145100,10445918850,22450,22450,22500,22400,778
20240308,145000,10428451000,22500,22450,22500,22400,4128
20240308,144900,10335784850,22450,22350,22450,22350,5835
20240308,144800,10205043800,22400,22400,22400,22350,603
20240308,144700,10191566200,22350,22350,22400,22350,501
20240308,144600,10180367850,22350,22400,22400,22350,242
20240308,144500,10174947850,22400,22350,22400,22350,282
20240308,144400,10168642000,22400,22400,22400,22350,175
20240308,144300,10164722800,22400,22300,22400,22300,1335
20240308,144200,10134892950,22350,22300,22350,22300,734
20240308,144100,10118523350,22350,22400,22400,22300,2044
20240308,144000,10072846750,22400,22350,22400,22350,1211
20240308,143900,10045768350,22350,22400,22400,22350,1986
20240308,143800,10001378850,22400,22350,22400,22350,505
20240308,143700,9990091900,22400,22400,22400,22350,400
20240308,143600,9981151600,22350,22400,22400,22350,6199
20240308,143500,9842603700,22400,22400,22400,22350,23
20240308,143400,9842088550,22400,22350,22400,22350,500
20240308,143300,9830908200,22350,22400,22400,22350,299
20240308,143200,9824224850,22400,22400,22400,22350,597
20240308,143100,9810857050,22400,22400,22400,22400,536
20240308,143000,9798850650,22400,22400,22400,22350,693
20240308,142900,9783338300,22400,22400,22400,22350,77
20240308,142800,9781613550,22400,22400,22400,22400,469
20240308,142700,9771107950,22400,22400,22400,22350,143
20240308,142600,9767911000,22400,22400,22400,22400,1128
20240308,142500,9742643800,22400,22400,22400,22400,515
20240308,142400,9731107800,22400,22350,22400,22350,3195
20240308,142300,9659675400,22400,22400,22400,22350,1735
20240308,142200,9620884650,22400,22350,22400,22350,326
20240308,142100,9613587250,22350,22400,22400,22350,872
20240308,142000,9594095650,22400,22350,22400,22350,3879
20240308,141900,9507233200,22400,22400,22400,22350,11
20240308,141800,9506987100,22350,22400,22400,22350,592
20240308,141700,9493755500,22400,22350,22400,22350,272
20240308,141600,9487665500,22350,22400,22400,22350,272
20240308,141500,9481575200,22400,22400,22400,22350,267
20240308,141400,9475600600,22400,22400,22400,22400,701
20240308,141300,9459898200,22400,22350,22400,22350,122
20240308,141200,9457169850,22400,22400,22400,22350,319
20240308,141100,9450036000,22400,22350,22400,22350,345
20240308,141000,9442312300,22400,22350,22400,22350,9
20240308,140900,9442110750,22400,22350,22400,22350,409
20240308,140800,9432969050,22350,22350,22350,22300,1575
20240308,140700,9397771350,22350,22400,22400,22350,4756
20240308,140600,9291474450,22400,22400,22400,22350,1190
20240308,140500,9264866450,22400,22400,22400,22400,31
20240308,140400,9264172050,22400,22400,22400,22350,107
20240308,140300,9261779200,22400,22400,22400,22350,168
20240308,140200,9258022300,22400,22400,22400,22400,802
20240308,140100,9240057500,22400,22350,22400,22350,77
20240308,140000,9238336200,22400,22400,22400,22350,385
20240308,135900,9229718450,22350,22400,22400,22350,282
20240308,135800,9223414300,22400,22350,22400,22350,333
20240308,135700,9215960800,22400,22350,22400,22350,1123
20240308,135600,9190841350,22350,22400,22400,22350,193
20240308,135500,9186526350,22350,22400,22400,22350,186
20240308,135400,9182368600,22350,22400,22400,22350,539
20240308,135300,9170314200,22350,22350,22400,22350,232
20240308,135200,9165127550,22400,22350,22400,22350,237
20240308,135100,9159830300,22400,22350,22400,22300,686
20240308,135000,9144497500,22400,22350,22400,22350,485
20240308,134900,9133657650,22400,22350,22400,22300,626
20240308,134800,9119672800,22350,22400,22400,22300,531
20240308,134700,9107826350,22350,22350,22350,22300,544
20240308,134600,9095681600,22350,22350,22350,22300,1082
20240308,134500,9071507600,22350,22350,22350,22300,6093
20240308,134400,8935445500,22350,22300,22350,22300,597
20240308,134300,8922114150,22350,22350,22350,22300,2211
20240308,134200,8872780150,22350,22300,22350,22300,1117
20240308,134100,8847854000,22350,22350,22400,22300,22356
20240308,134000,8348246450,22350,22400,22400,22350,746
20240308,133900,8331569750,22350,22350,22400,22350,1111
20240308,133800,8306738400,22400,22350,22400,22350,338
20240308,133700,8299177900,22350,22400,22400,22350,262
20240308,133600,8293309300,22400,22400,22400,22350,1124
20240308,133500,8268138000,22400,22400,22400,22400,353
20240308,133400,8260230800,22400,22400,22400,22350,945
20240308,133300,8239067400,22400,22400,22450,22400,10914
20240308,133200,7994593750,22400,22400,22450,22400,1053
20240308,133100,7970994600,22400,22400,22450,22400,541
20240308,133000,7958855050,22400,22400,22400,22400,186
20240308,132900,7954688650,22400,22450,22450,22400,2833
20240308,132800,7891224400,22400,22450,22450,22400,401
20240308,132700,7882225700,22450,22450,22450,22400,1173
20240308,132600,7855950150,22400,22450,22450,22400,164
20240308,132500,7852274400,22400,22450,22450,22400,950
20240308,132400,7830960300,22450,22400,22450,22400,711
20240308,132300,7815007200,22400,22400,22450,22400,285
20240308,132200,7808613150,22450,22450,22450,22450,67
20240308,132100,7807109000,22450,22500,22500,22450,320
20240308,132000,7799922850,22400,22400,22450,22400,1456
20240308,131900,7767274800,22450,22450,22450,22400,1239
20240308,131800,7739459750,22450,22500,22500,22450,345
20240308,131700,7731709450,22500,22450,22500,22450,310
20240308,131600,7724749900,22450,22450,22500,22450,14
20240308,131500,7724435350,22450,22450,22450,22400,1148
20240308,131400,7698684000,22450,22450,22450,22400,435
20240308,131300,7688938700,22450,22450,22450,22450,625
20240308,131200,7674907450,22400,22450,22500,22400,1556
20240308,131100,7639969100,22450,22500,22500,22450,3223
20240308,131000,7567612300,22500,22500,22500,22500,17
20240308,130900,7567229800,22500,22450,22500,22450,325
20240308,130800,7559930150,22500,22500,22500,22450,2749
20240308,130700,7498077700,22500,22450,22500,22450,179
20240308,130600,7494057700,22450,22450,22450,22450,185
20240308,130500,7489904450,22450,22450,22450,22450,12
20240308,130400,7489635050,22450,22450,22450,22450,0
20240308,130300,7489635050,22450,22500,22500,22450,462
20240308,130200,7479263050,22500,22500,22500,22450,102
20240308,130100,7476970350,22500,22450,22500,22450,174
20240308,130000,7473062850,22450,22450,22500,22450,186
20240308,125900,7468887100,22450,22450,22450,22450,105
20240308,125800,7466529850,22450,22450,22450,22450,0
20240308,125700,7466529850,22450,22500,22500,22450,346
20240308,125600,7458759650,22500,22450,22500,22400,486
20240308,125500,7447853000,22400,22400,22450,22400,108
20240308,125400,7445428500,22450,22400,22450,22400,2481
20240308,125300,7389736400,22450,22450,22450,22400,364
20240308,125200,7381579850,22400,22450,22450,22400,152
20240308,125100,7378173950,22450,22450,22450,22400,701
20240308,125000,7362443000,22450,22450,22450,22400,15
20240308,124900,7362106300,22400,22450,22450,22400,1079
20240308,124800,7337935000,22400,22450,22450,22400,248
20240308,124700,7332369600,22500,22450,22500,22400,987
20240308,124600,7310223450,22450,22450,22450,22450,720
20240308,124500,7294059450,22450,22450,22450,22450,151
20240308,124400,7290669500,22450,22450,22450,22450,396
20240308,124300,7281779300,22450,22450,22450,22400,593
20240308,124200,7268466950,22450,22450,22450,22400,440
20240308,124100,7258595350,22450,22450,22450,22450,527
20240308,124000,7246764200,22450,22450,22450,22450,22
20240308,123900,7246270300,22450,22400,22450,22400,586
20240308,123800,7233133900,22400,22450,22450,22400,1316
20240308,123700,7203614700,22450,22450,22450,22450,441
20240308,123600,7193714250,22450,22450,22500,22450,332
20240308,123500,7186260800,22500,22500,22500,22450,178
20240308,123400,7182263550,22500,22450,22500,22450,172
20240308,123300,7178399400,22450,22500,22500,22400,1243
20240308,123200,7150488950,22500,22450,22500,22450,20
20240308,123100,7150039800,22450,22450,22450,22450,2194
20240308,123000,7100784500,22450,22400,22450,22400,1352
20240308,122900,7070440900,22400,22400,22450,22400,277
20240308,122800,7064226800,22400,22450,22450,22400,456
20240308,122700,7054006100,22450,22450,22450,22400,252
20240308,122600,7048356700,22450,22400,22450,22400,82
20240308,122500,7046517300,22450,22450,22450,22450,235
20240308,122400,7041241550,22450,22400,22450,22400,1709
20240308,122300,7002959400,22400,22450,22450,22400,2066
20240308,122200,6956577900,22450,22450,22450,22400,346
20240308,122100,6948826950,22450,22450,22450,22400,354
20240308,122000,6940896400,22450,22450,22450,22450,674
20240308,121900,6925765100,22450,22450,22450,22400,87
20240308,121800,6923812200,22450,22450,22450,22400,734
20240308,121700,6907352150,22450,22450,22450,22450,22
20240308,121600,6906858250,22450,22500,22500,22450,6616
20240308,121500,6758327600,22450,22450,22500,22450,257
20240308,121400,6752554850,22500,22450,22500,22450,129
20240308,121300,6749658750,22450,22500,22500,22450,515
20240308,121200,6738096250,22450,22450,22500,22450,1053
20240308,121100,6714450050,22500,22500,22500,22450,295
20240308,121000,6707822550,22500,22500,22500,22450,766
20240308,120900,6690620200,22500,22450,22500,22450,394
20240308,120800,6681766200,22500,22450,22500,22450,449
20240308,120700,6671683800,22450,22450,22450,22450,1147
20240308,120600,6645933650,22450,22450,22500,22450,158
20240308,120500,6642386450,22500,22500,22500,22500,284
20240308,120400,6635996450,22500,22450,22500,22450,1653
20240308,120300,6598884350,22450,22500,22500,22450,3577
20240308,120200,6518564850,22500,22450,22500,22450,84
20240308,120100,6516676950,22500,22500,22500,22450,150
20240308,120000,6513307500,22450,22500,22500,22450,141
20240308,115900,6510141500,22450,22500,22500,22450,26
20240308,115800,6509556800,22500,22500,22500,22450,13301
20240308,115700,6210286900,22500,22500,22550,22500,131
20240308,115600,6207339350,22550,22550,22550,22500,433
20240308,115500,6197578800,22550,22550,22550,22550,254
20240308,115400,6191851100,22550,22550,22550,22500,287
20240308,115300,6185386550,22550,22500,22550,22500,3
20240308,115200,6185319000,22500,22500,22550,22500,952
20240308,115100,6163897650,22500,22550,22550,22500,264
20240308,115000,6157955550,22550,22550,22550,22550,66
20240308,114900,6156467250,22500,22600,22600,22500,36
20240308,114800,6155655100,22600,22550,22600,22500,281
20240308,114700,6149318600,22550,22600,22600,22550,505
20240308,114600,6137905700,22600,22550,22600,22550,63
20240308,114500,6136485000,22600,22550,22600,22550,1135
20240308,114400,6110890450,22550,22550,22550,22550,20
20240308,114300,6110439450,22550,22550,22550,22550,111
20240308,114200,6107936400,22600,22600,22600,22550,611
20240308,114100,6094147050,22550,22600,22600,22550,11
20240308,114000,6093898950,22600,22600,22600,22550,215
20240308,113900,6089040450,22600,22550,22600,22550,235
20240308,113800,6083741000,22550,22550,22600,22550,296
20240308,113700,6077064000,22600,22650,22650,22550,698
20240308,113600,6061296450,22650,22600,22650,22550,357
20240308,113500,6053234650,22600,22500,22650,22500,3369
20240308,113400,5977097350,22550,22600,22600,22550,495
20240308,113300,5965935000,22550,22550,22550,22550,279
20240308,113200,5959643550,22600,22550,22600,22550,87
20240308,113100,5957681650,22600,22550,22600,22550,1213
20240308,113000,5930328300,22550,22600,22600,22550,205
20240308,112900,5925705150,22550,22550,22550,22550,60
20240308,112800,5924352150,22550,22550,22600,22550,148
20240308,112700,5921013900,22600,22550,22600,22550,408
20240308,112600,5911813300,22550,22550,22550,22500,86
20240308,112500,5909874250,22550,22550,22600,22550,2106
20240308,112400,5862383900,22550,22550,22600,22550,204
20240308,112300,5857783100,22550,22600,22600,22550,138
20240308,112200,5854671150,22550,22550,22550,22500,502
20240308,112100,5843352400,22500,22500,22550,22500,478
20240308,112000,5832587400,22500,22500,22550,22500,146
20240308,111900,5829299800,22500,22500,22550,22500,1632
20240308,111800,5792578600,22500,22600,22600,22500,3509
20240308,111700,5713448950,22600,22600,22600,22550,102
20240308,111600,5711143800,22600,22600,22650,22600,31
20240308,111500,5710443150,22600,22650,22650,22600,1178
20240308,111400,5683819550,22600,22600,22600,22600,72
20240308,111300,5682192350,22600,22600,22600,22550,104
20240308,111200,5679844450,22600,22600,22650,22600,370
20240308,111100,5671479850,22600,22550,22600,22550,1646
20240308,111000,5634280350,22600,22550,22600,22550,253
20240308,110900,5628573950,22550,22600,22600,22550,281
20240308,110800,5622231650,22600,22550,22600,22550,68
20240308,110700,5620696600,22550,22550,22600,22550,233
20240308,110600,5615440250,22550,22600,22600,22550,135
20240308,110500,5612395450,22600,22600,22600,22550,631
20240308,110400,5598165200,22600,22600,22600,22550,539
20240308,110300,5586009450,22600,22600,22600,22550,249
20240308,110200,5580385900,22600,22550,22600,22550,122
20240308,110100,5577634750,22550,22600,22600,22550,154
20240308,110000,5574161500,22550,22550,22600,22550,497
20240308,105900,5562946100,22550,22550,22600,22550,524
20240308,105800,5551119900,22550,22600,22600,22550,237
20240308,105700,5545765400,22600,22550,22600,22550,1136
20240308,105600,5520147050,22550,22550,22600,22550,1184
20240308,105500,5493445300,22600,22600,22600,22550,1260
20240308,105400,5464973100,22550,22500,22550,22500,2710
20240308,105300,5403902150,22550,22500,22550,22500,266
20240308,105200,5397916850,22550,22500,22550,22500,126
20240308,105100,5395079050,22500,22500,22550,22500,203
20240308,105000,5390508450,22500,22450,22550,22450,844
20240308,104900,5371516200,22500,22450,22500,22400,7579
20240308,104800,5201242150,22450,22500,22550,22450,15055
20240308,104700,4862666750,22500,22550,22550,22500,281
20240308,104600,4856334000,22550,22500,22550,22500,769
20240308,104500,4839012700,22550,22500,22550,22500,1325
20240308,104400,4809157350,22500,22550,22550,22500,3960
20240308,104300,4720020200,22500,22550,22550,22500,450
20240308,104200,4709874150,22500,22550,22550,22500,253
20240308,104100,4704180050,22550,22500,22550,22500,200
20240308,104000,4699671300,22500,22600,22600,22500,11686
20240308,103900,4436145700,22600,22550,22600,22550,512
20240308,103800,4424582900,22600,22600,22600,22550,799
20240308,103700,4406531250,22550,22600,22600,22550,350
20240308,103600,4398621900,22600,22550,22600,22550,1296
20240308,103500,4369340800,22550,22600,22600,22550,225
20240308,103400,4364256050,22600,22600,22600,22550,1670
20240308,103300,4326516200,22600,22600,22600,22550,3928
20240308,103200,4237753650,22600,22600,22600,22600,3346
20240308,103100,4162134050,22650,22600,22650,22600,276
20240308,103000,4155883150,22650,22650,22650,22600,391
20240308,102900,4147032700,22650,22600,22650,22600,540
20240308,102800,4134812600,22600,22600,22650,22600,618
20240308,102700,4120836150,22600,22650,22650,22600,193
20240308,102600,4116473350,22650,22650,22650,22650,102
20240308,102500,4114163050,22600,22600,22600,22600,114
20240308,102400,4111586650,22650,22600,22650,22600,166
20240308,102300,4107830000,22600,22600,22650,22600,16
20240308,102200,4107467900,22650,22650,22650,22650,55
20240308,102100,4106222150,22600,22650,22650,22600,941
20240308,102000,4084952000,22650,22600,22650,22550,485
20240308,101900,4073989800,22600,22600,22600,22600,757
20240308,101800,4056881600,22600,22600,22600,22550,1272
20240308,101700,4028153500,22600,22600,22650,22550,2447
20240308,101600,3972851500,22600,22550,22600,22550,1933
20240308,101500,3929166050,22600,22650,22650,22600,480
20240308,101400,3918318000,22600,22600,22650,22550,1632
20240308,101300,3881434800,22550,22600,22600,22550,202
20240308,101200,3876877100,22600,22600,22650,22550,1630
20240308,101100,3840031700,22600,22600,22600,22550,2661
20240308,101000,3779938100,22600,22600,22600,22550,567
20240308,100900,3767124050,22600,22600,22600,22550,91
20240308,100800,3765070750,22550,22550,22600,22550,1349
20240308,100700,3734643700,22600,22600,22600,22550,552
20240308,100600,3722177750,22600,22550,22650,22550,705
20240308,100500,3706244350,22600,22600,22600,22550,624
20240308,100400,3692153300,22650,22600,22650,22550,7099
20240308,100300,3531711000,22600,22650,22650,22600,203
20240308,100200,3527120500,22600,22650,22650,22600,191
20240308,100100,3522799350,22650,22650,22650,22600,317
20240308,100000,3515622150,22650,22650,22700,22600,2575
20240308,095900,3457304500,22700,22700,22700,22650,192
20240308,095800,3452947900,22700,22700,22700,22700,3636
20240308,095700,3370410700,22700,22650,22700,22600,510
20240308,095600,3358860350,22650,22650,22700,22650,2004
20240308,095500,3313469250,22650,22700,22700,22650,706
20240308,095400,3297458150,22700,22700,22700,22650,91
20240308,095300,3295395150,22700,22700,22750,22700,452
20240308,095200,3285134700,22700,22700,22700,22700,821
20240308,095100,3266498000,22700,22700,22750,22700,1103
20240308,095000,3241457400,22700,22700,22700,22650,2657
20240308,094900,3181154200,22700,22700,22700,22700,101
20240308,094800,3178861500,22700,22700,22750,22700,1765
20240308,094700,3138793450,22700,22700,22750,22700,3170
20240308,094600,3066826950,22700,22700,22700,22700,457
20240308,094500,3056453050,22750,22750,22750,22700,207
20240308,094400,3051751300,22750,22700,22750,22700,748
20240308,094300,3034770750,22750,22700,22750,22700,366
20240308,094200,3026462000,22750,22700,22750,22700,655
20240308,094100,3011565800,22750,22700,22750,22700,3635
20240308,094000,2929048200,22650,22600,22700,22600,3653
20240308,093900,2846304150,22600,22650,22650,22600,2846
20240308,093800,2781963850,22650,22650,22650,22650,496
20240308,093700,2770729450,22650,22600,22650,22600,631
20240308,093600,2756467800,22650,22650,22650,22600,531
20240308,093500,2744464600,22650,22600,22650,22600,4839
20240308,093400,2635102600,22600,22700,22700,22600,3256
20240308,093300,2561354200,22650,22650,22700,22650,1089
20240308,093200,2536660850,22650,22700,22700,22650,144
20240308,093100,2533396000,22700,22700,22750,22700,1465
20240308,093000,2500131850,22700,22750,22750,22650,1492
20240308,092900,2466272800,22750,22700,22800,22650,2183
20240308,092800,2416691350,22800,22750,22800,22650,4054
20240308,092700,2324641750,22700,22800,22800,22700,1532
20240308,092600,2289789450,22800,22800,22850,22750,3677
20240308,092500,2205924150,22800,22750,22800,22750,415
20240308,092400,2196476050,22800,22800,22800,22750,335
20240308,092300,2188845300,22800,22750,22800,22750,1294
20240308,092200,2159404300,22750,22700,22750,22700,1202
20240308,092100,2132063400,22700,22750,22800,22700,2110
20240308,092000,2084012850,22750,22750,22800,22700,2436
20240308,091900,2028600900,22750,22800,22800,22750,890
20240308,091800,2008318950,22800,22800,22800,22750,2175
20240308,091700,1958740200,22800,22750,22800,22750,3740
20240308,091600,1873583450,22750,22800,22800,22700,2143
20240308,091500,1824813350,22700,22650,22800,22650,6017
20240308,091400,1688060350,22650,22650,22700,22650,703
20240308,091300,1672123050,22650,22650,22650,22600,2709
20240308,091200,1610802100,22600,22550,22600,22550,5479
20240308,091100,1487181650,22550,22600,22600,22550,3865
20240308,091000,1400011400,22600,22600,22650,22500,5509
20240308,090900,1275794450,22600,22700,22700,22600,6762
20240308,090800,1122739050,22650,22750,22800,22600,6311
20240308,090700,979638950,22800,22750,22800,22700,2113
20240308,090600,931580050,22800,22700,22800,22700,2825
20240308,090500,867333650,22700,22700,22800,22650,4348
20240308,090400,768583750,22700,22700,22800,22650,7457
20240308,090300,599391300,22700,22800,22800,22700,7332
20240308,090200,432800800,22800,22850,22850,22750,6348
20240308,090100,288060000,22850,22850,22850,22800,4375
20240308,090000,188180950,22850,22900,22950,22800,7781