stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192400,15390644650,24250,24250,24250,24250,17602
20240313,192300,15390644650,24250,24250,24250,24250,0
20240313,192200,15390644650,24250,24250,24250,24250,0
20240313,192100,15390644650,24250,24250,24250,24250,0
20240313,192000,15390644650,24250,24250,24250,24250,0
20240313,191900,15390644650,24250,24250,24250,24250,0
20240313,191800,15390644650,24250,24250,24250,24250,0
20240313,191700,15390644650,24250,24250,24250,24250,0
20240313,191600,15390644650,24250,24250,24250,24250,0
20240313,191500,15390644650,24250,24250,24250,24250,0
20240313,191400,15390644650,24250,24250,24250,24250,0
20240313,191300,15390644650,24250,24250,24250,24250,0
20240313,191200,15390644650,24250,24250,24250,24250,0
20240313,191100,15390644650,24250,24250,24250,24250,0
20240313,191000,15390644650,24250,24250,24250,24250,0
20240313,190900,15390644650,24250,24250,24250,24250,0
20240313,190800,15390644650,24250,24250,24250,24250,0
20240313,190700,15390644650,24250,24250,24250,24250,0
20240313,190600,15390644650,24250,24250,24250,24250,0
20240313,190500,15390644650,24250,24250,24250,24250,0
20240313,190400,15390644650,24250,24250,24250,24250,0
20240313,190300,15390644650,24250,24250,24250,24250,0
20240313,190200,15390644650,24250,24250,24250,24250,0
20240313,190100,15390644650,24250,24250,24250,24250,0
20240313,190000,15390644650,24250,24250,24250,24250,0
20240313,185900,15390644650,24250,24250,24250,24250,0
20240313,185800,15390644650,24250,24250,24250,24250,0
20240313,185700,15390644650,24250,24250,24250,24250,0
20240313,185600,15390644650,24250,24250,24250,24250,0
20240313,185500,15390644650,24250,24250,24250,24250,0
20240313,185400,15390644650,24250,24250,24250,24250,17602
20240313,185300,15390644650,24250,24250,24250,24250,0
20240313,185200,15390644650,24250,24250,24250,24250,0
20240313,185100,15390644650,24250,24250,24250,24250,0
20240313,185000,15390644650,24250,24250,24250,24250,0
20240313,184900,15390644650,24250,24250,24250,24250,0
20240313,184800,15390644650,24250,24250,24250,24250,0
20240313,184700,15390644650,24250,24250,24250,24250,0
20240313,184600,15390644650,24250,24250,24250,24250,0
20240313,184500,15390644650,24250,24250,24250,24250,0
20240313,184400,15390644650,24250,24250,24250,24250,0
20240313,184300,15390644650,24250,24250,24250,24250,0
20240313,184200,15390644650,24250,24250,24250,24250,0
20240313,184100,15390644650,24250,24250,24250,24250,0
20240313,184000,15390644650,24250,24250,24250,24250,0
20240313,183900,15390644650,24250,24250,24250,24250,0
20240313,183800,15390644650,24250,24250,24250,24250,0
20240313,183700,15390644650,24250,24250,24250,24250,0
20240313,183600,15390644650,24250,24250,24250,24250,0
20240313,183500,15390644650,24250,24250,24250,24250,0
20240313,183400,15390644650,24250,24250,24250,24250,0
20240313,183300,15390644650,24250,24250,24250,24250,0
20240313,183200,15390644650,24250,24250,24250,24250,0
20240313,183100,15390644650,24250,24250,24250,24250,0
20240313,183000,15390644650,24250,24250,24250,24250,0
20240313,182900,15390644650,24250,24250,24250,24250,0
20240313,182800,15390644650,24250,24250,24250,24250,0
20240313,182700,15390644650,24250,24250,24250,24250,0
20240313,182600,15390644650,24250,24250,24250,24250,0
20240313,182500,15390644650,24250,24250,24250,24250,0
20240313,182400,15390644650,24250,24250,24250,24250,17602
20240313,182300,15390644650,24250,24250,24250,24250,0
20240313,182200,15390644650,24250,24250,24250,24250,0
20240313,182100,15390644650,24250,24250,24250,24250,0
20240313,182000,15390644650,24250,24250,24250,24250,0
20240313,181900,15390644650,24250,24250,24250,24250,0
20240313,181800,15390644650,24250,24250,24250,24250,0
20240313,181700,15390644650,24250,24250,24250,24250,0
20240313,181600,15390644650,24250,24250,24250,24250,0
20240313,181500,15390644650,24250,24250,24250,24250,0
20240313,181400,15390644650,24250,24250,24250,24250,0
20240313,181300,15390644650,24250,24250,24250,24250,0
20240313,181200,15390644650,24250,24250,24250,24250,0
20240313,181100,15390644650,24250,24250,24250,24250,0
20240313,181000,15390644650,24250,24250,24250,24250,0
20240313,180900,15390644650,24250,24250,24250,24250,0
20240313,180800,15390644650,24250,24250,24250,24250,0
20240313,180700,15390644650,24250,24250,24250,24250,0
20240313,180600,15390644650,24250,24250,24250,24250,0
20240313,180500,15390644650,24250,24250,24250,24250,0
20240313,180400,15390644650,24250,24250,24250,24250,0
20240313,180300,15390644650,24250,24250,24250,24250,0
20240313,180200,15390644650,24250,24250,24250,24250,0
20240313,180100,15390644650,24250,24250,24250,24250,0
20240313,180000,15390644650,24250,24250,24250,24250,0
20240313,175900,15390644650,24250,24250,24250,24250,0
20240313,175800,15390644650,24250,24250,24250,24250,0
20240313,175700,15390644650,24250,24250,24250,24250,0
20240313,175600,15390644650,24250,24250,24250,24250,0
20240313,175500,15390644650,24250,24250,24250,24250,0
20240313,175400,15390644650,24250,24250,24250,24250,17602
20240313,175300,15390644650,24250,24250,24250,24250,0
20240313,175200,15390644650,24250,24250,24250,24250,0
20240313,175100,15390644650,24250,24250,24250,24250,0
20240313,175000,15390644650,24250,24250,24250,24250,0
20240313,174900,15390644650,24250,24250,24250,24250,0
20240313,174800,15390644650,24250,24250,24250,24250,0
20240313,174700,15390644650,24250,24250,24250,24250,0
20240313,174600,15390644650,24250,24250,24250,24250,0
20240313,174500,15390644650,24250,24250,24250,24250,0
20240313,174400,15390644650,24250,24250,24250,24250,0
20240313,174300,15390644650,24250,24250,24250,24250,0
20240313,174200,15390644650,24250,24250,24250,24250,0
20240313,174100,15390644650,24250,24250,24250,24250,0
20240313,174000,15390644650,24250,24250,24250,24250,0
20240313,173900,15390644650,24250,24250,24250,24250,0
20240313,173800,15390644650,24250,24250,24250,24250,0
20240313,173700,15390644650,24250,24250,24250,24250,0
20240313,173600,15390644650,24250,24250,24250,24250,0
20240313,173500,15390644650,24250,24250,24250,24250,0
20240313,173400,15390644650,24250,24250,24250,24250,0
20240313,173300,15390644650,24250,24250,24250,24250,0
20240313,173200,15390644650,24250,24250,24250,24250,0
20240313,173100,15390644650,24250,24250,24250,24250,0
20240313,173000,15390644650,24250,24250,24250,24250,0
20240313,172900,15390644650,24250,24250,24250,24250,0
20240313,172800,15390644650,24250,24250,24250,24250,0
20240313,172700,15390644650,24250,24250,24250,24250,0
20240313,172600,15390644650,24250,24250,24250,24250,0
20240313,172500,15390644650,24250,24250,24250,24250,0
20240313,172400,15390644650,24250,24250,24250,24250,17602
20240313,172300,15390644650,24250,24250,24250,24250,0
20240313,172200,15390644650,24250,24250,24250,24250,0
20240313,172100,15390644650,24250,24250,24250,24250,0
20240313,172000,15390644650,24250,24250,24250,24250,0
20240313,171900,15390644650,24250,24250,24250,24250,0
20240313,171800,15390644650,24250,24250,24250,24250,0
20240313,171700,15390644650,24250,24250,24250,24250,0
20240313,171600,15390644650,24250,24250,24250,24250,0
20240313,171500,15390644650,24250,24250,24250,24250,0
20240313,171400,15390644650,24250,24250,24250,24250,0
20240313,171300,15390644650,24250,24250,24250,24250,0
20240313,171200,15390644650,24250,24250,24250,24250,0
20240313,171100,15390644650,24250,24250,24250,24250,0
20240313,171000,15390644650,24250,24250,24250,24250,0
20240313,170900,15390644650,24250,24250,24250,24250,0
20240313,170800,15390644650,24250,24250,24250,24250,0
20240313,170700,15390644650,24250,24250,24250,24250,0
20240313,170600,15390644650,24250,24250,24250,24250,0
20240313,170500,15390644650,24250,24250,24250,24250,0
20240313,170400,15390644650,24250,24250,24250,24250,0
20240313,170300,15390644650,24250,24250,24250,24250,0
20240313,170200,15390644650,24250,24250,24250,24250,0
20240313,170100,15390644650,24250,24250,24250,24250,0
20240313,170000,15390644650,24250,24250,24250,24250,0
20240313,165900,15390644650,24250,24250,24250,24250,0
20240313,165800,15390644650,24250,24250,24250,24250,0
20240313,165700,15390644650,24250,24250,24250,24250,0
20240313,165600,15390644650,24250,24250,24250,24250,0
20240313,165500,15390644650,24250,24250,24250,24250,0
20240313,165400,15390644650,24250,24250,24250,24250,17602
20240313,165300,15390644650,24250,24250,24250,24250,0
20240313,165200,15390644650,24250,24250,24250,24250,0
20240313,165100,15390644650,24250,24250,24250,24250,0
20240313,165000,15390644650,24250,24250,24250,24250,0
20240313,164900,15390644650,24250,24250,24250,24250,0
20240313,164800,15390644650,24250,24250,24250,24250,0
20240313,164700,15390644650,24250,24250,24250,24250,0
20240313,164600,15390644650,24250,24250,24250,24250,0
20240313,164500,15390644650,24250,24250,24250,24250,0
20240313,164400,15390644650,24250,24250,24250,24250,0
20240313,164300,15390644650,24250,24250,24250,24250,0
20240313,164200,15390644650,24250,24250,24250,24250,0
20240313,164100,15390644650,24250,24250,24250,24250,0
20240313,164000,15390644650,24250,24250,24250,24250,0
20240313,163900,15390644650,24250,24250,24250,24250,0
20240313,163800,15390644650,24250,24250,24250,24250,0
20240313,163700,15390644650,24250,24250,24250,24250,0
20240313,163600,15390644650,24250,24250,24250,24250,0
20240313,163500,15390644650,24250,24250,24250,24250,0
20240313,163400,15390644650,24250,24250,24250,24250,0
20240313,163300,15390644650,24250,24250,24250,24250,0
20240313,163200,15390644650,24250,24250,24250,24250,0
20240313,163100,15390644650,24250,24250,24250,24250,0
20240313,163000,15390644650,24250,24250,24250,24250,0
20240313,162900,15390644650,24250,24250,24250,24250,0
20240313,162800,15390644650,24250,24250,24250,24250,0
20240313,162700,15390644650,24250,24250,24250,24250,0
20240313,162600,15390644650,24250,24250,24250,24250,0
20240313,162500,15390644650,24250,24250,24250,24250,0
20240313,162400,15390644650,24250,24250,24250,24250,17602
20240313,162300,15390644650,24250,24250,24250,24250,0
20240313,162200,15390644650,24250,24250,24250,24250,0
20240313,162100,15390644650,24250,24250,24250,24250,0
20240313,162000,15390644650,24250,24250,24250,24250,0
20240313,161900,15390644650,24250,24250,24250,24250,0
20240313,161800,15390644650,24250,24250,24250,24250,0
20240313,161700,15390644650,24250,24250,24250,24250,0
20240313,161600,15390644650,24250,24250,24250,24250,0
20240313,161500,15390644650,24250,24250,24250,24250,0
20240313,161400,15390644650,24250,24250,24250,24250,0
20240313,161300,15390644650,24250,24250,24250,24250,0
20240313,161200,15390644650,24250,24250,24250,24250,0
20240313,161100,15390644650,24250,24250,24250,24250,0
20240313,161000,15390644650,24250,24250,24250,24250,0
20240313,160900,15390644650,24250,24250,24250,24250,0
20240313,160800,15390644650,24250,24250,24250,24250,0
20240313,160700,15390644650,24250,24250,24250,24250,0
20240313,160600,15390644650,24250,24250,24250,24250,0
20240313,160500,15390644650,24250,24250,24250,24250,0
20240313,160400,15390644650,24250,24250,24250,24250,0
20240313,160300,15390644650,24250,24250,24250,24250,0
20240313,160200,15390644650,24250,24250,24250,24250,0
20240313,160100,15390644650,24250,24250,24250,24250,0
20240313,160000,15390644650,24250,24250,24250,24250,0
20240313,155900,15390644650,24250,24250,24250,24250,0
20240313,155800,15390644650,24250,24250,24250,24250,0
20240313,155700,15390644650,24250,24250,24250,24250,0
20240313,155600,15390644650,24250,24250,24250,24250,0
20240313,155500,15390644650,24250,24250,24250,24250,0
20240313,155400,15390644650,24250,24250,24250,24250,17602
20240313,155300,15390644650,24250,24250,24250,24250,0
20240313,155200,15390644650,24250,24250,24250,24250,0
20240313,155100,15390644650,24250,24250,24250,24250,0
20240313,155000,15390644650,24250,24250,24250,24250,0
20240313,154900,15390644650,24250,24250,24250,24250,0
20240313,154800,15390644650,24250,24250,24250,24250,0
20240313,154700,15390644650,24250,24250,24250,24250,0
20240313,154600,15390644650,24250,24250,24250,24250,0
20240313,154500,15390644650,24250,24250,24250,24250,0
20240313,154400,15390644650,24250,24250,24250,24250,0
20240313,154300,15390644650,24250,24250,24250,24250,0
20240313,154200,15390644650,24250,24250,24250,24250,0
20240313,154100,15390644650,24250,24250,24250,24250,0
20240313,154000,15390644650,24250,24250,24250,24250,0
20240313,153900,15390644650,24250,24250,24250,24250,0
20240313,153800,15390644650,24250,24250,24250,24250,0
20240313,153700,15390644650,24250,24250,24250,24250,0
20240313,153600,15390644650,24250,24250,24250,24250,0
20240313,153500,15390644650,24250,24250,24250,24250,0
20240313,153400,15390644650,24250,24250,24250,24250,0
20240313,153300,15390644650,24250,24250,24250,24250,0
20240313,153200,15390644650,24250,24250,24250,24250,0
20240313,153100,15390644650,24250,24250,24250,24250,0
20240313,153000,15390644650,24250,24250,24250,24250,17602
20240313,152900,14963796150,24150,24150,24150,24150,0
20240313,152800,14963796150,24150,24150,24150,24150,0
20240313,152700,14963796150,24150,24150,24150,24150,0
20240313,152600,14963796150,24150,24150,24150,24150,0
20240313,152500,14963796150,24150,24150,24150,24150,0
20240313,152400,14963796150,24150,24150,24150,24150,0
20240313,152300,14963796150,24150,24150,24150,24150,0
20240313,152200,14963796150,24150,24150,24150,24150,0
20240313,152100,14963796150,24150,24150,24150,24150,0
20240313,152000,14963796150,24150,24150,24150,24150,0
20240313,151900,14963796150,24150,24200,24250,24150,1495
20240313,151800,14927617600,24200,24200,24250,24150,6318
20240313,151700,14774489900,24200,24150,24200,24150,2726
20240313,151600,14708521700,24200,24150,24200,24100,1706
20240313,151500,14667319850,24150,24100,24150,24100,412
20240313,151400,14657371150,24150,24100,24150,24100,1535
20240313,151300,14620304350,24150,24100,24150,24100,803
20240313,151200,14600917500,24100,24150,24200,24100,3437
20240313,151100,14517912750,24200,24200,24200,24150,891
20240313,151000,14496354750,24200,24200,24200,24150,275
20240313,150900,14489703450,24200,24150,24200,24150,546
20240313,150800,14476505950,24150,24150,24200,24150,593
20240313,150700,14462167300,24200,24200,24200,24150,727
20240313,150600,14444589400,24200,24100,24200,24100,2037
20240313,150500,14395315350,24100,24150,24150,24100,2686
20240313,150400,14330453050,24150,24200,24200,24100,1404
20240313,150300,14296520250,24200,24150,24200,24100,5994
20240313,150200,14151713950,24150,24150,24200,24150,212
20240313,150100,14146586300,24200,24200,24200,24150,658
20240313,150000,14130665900,24150,24100,24150,24100,2115
20240313,145900,14079591600,24150,24150,24150,24050,727
20240313,145800,14062051250,24050,24100,24150,24050,322
20240313,145700,14054293750,24100,24150,24150,24050,3214
20240313,145600,13976831600,24100,24100,24150,24100,136
20240313,145500,13973550250,24150,24100,24150,24100,110
20240313,145400,13970897100,24100,24150,24150,24100,2131
20240313,145300,13919522250,24150,24200,24200,24150,2432
20240313,145200,13860731600,24200,24150,24200,24100,573
20240313,145100,13846889700,24150,24150,24150,24100,155
20240313,145000,13843149250,24100,24150,24150,24100,324
20240313,144900,13835339000,24100,24150,24150,24100,637
20240313,144800,13819958950,24150,24150,24150,24100,690
20240313,144700,13803309250,24150,24150,24150,24100,420
20240313,144600,13793174000,24150,24150,24200,24100,672
20240313,144500,13776944500,24100,24150,24200,24100,2056
20240313,144400,13727293000,24150,24150,24200,24150,106
20240313,144300,13724730300,24150,24150,24200,24150,2139
20240313,144200,13672971950,24150,24200,24200,24150,3004
20240313,144100,13600399500,24200,24200,24200,24150,125
20240313,144000,13597374550,24200,24200,24200,24150,1526
20240313,143900,13560445550,24200,24250,24250,24150,1561
20240313,143800,13522666950,24200,24200,24200,24150,9517
20240313,143700,13292533250,24200,24100,24200,24100,2345
20240313,143600,13235902650,24100,24150,24150,24100,273
20240313,143500,13229321050,24150,24050,24150,24050,73
20240313,143400,13227558550,24100,24100,24150,24050,542
20240313,143300,13214494000,24100,24100,24100,24050,107
20240313,143200,13211915500,24100,24100,24100,24050,1324
20240313,143100,13180007750,24100,24100,24100,24050,981
20240313,143000,13156372000,24050,24100,24100,24050,432
20240313,142900,13145966150,24050,24050,24100,24050,2044
20240313,142800,13096706650,24100,24100,24100,24050,94
20240313,142700,13094442250,24100,24100,24100,24050,74
20240313,142600,13092661100,24050,24000,24100,24000,1508
20240313,142500,13056392850,24050,24000,24050,24000,518
20240313,142400,13043957000,24050,24050,24050,24000,172
20240313,142300,13039825100,24050,24050,24050,24050,60
20240313,142200,13038382100,24050,24000,24050,24000,1440
20240313,142100,13003750900,24050,24050,24050,24000,383
20240313,142000,12994544850,24050,24000,24050,24000,67
20240313,141900,12992934450,24050,24050,24050,24000,233
20240313,141800,12987335950,24000,23950,24000,23950,1185
20240313,141700,12958901700,24000,24000,24000,23950,348
20240313,141600,12950562300,23950,24050,24050,23850,9011
20240313,141500,12734748300,24050,24000,24050,24000,795
20240313,141400,12715641850,24000,24050,24050,24000,173
20240313,141300,12711485250,24050,23950,24050,23950,1933
20240313,141200,12665091000,24000,24000,24000,23950,994
20240313,141100,12641235050,23950,23950,24000,23950,494
20240313,141000,12629401900,23950,23950,24000,23950,193
20240313,140900,12624778500,23950,24000,24000,23950,347
20240313,140800,12616463400,24000,24000,24000,23950,4273
20240313,140700,12513916750,24000,24000,24050,24000,148
20240313,140600,12510363400,24050,24050,24050,24000,51
20240313,140500,12509137350,24000,24050,24050,24000,540
20240313,140400,12496158450,24050,24000,24050,24000,137
20240313,140300,12492863800,24050,24050,24050,24000,634
20240313,140200,12477644600,24050,24050,24050,24000,88
20240313,140100,12475530900,24000,24000,24050,24000,120
20240313,140000,12472648850,24000,24050,24050,24000,1108
20240313,135900,12446013650,24050,24050,24050,24000,30
20240313,135800,12445292450,24050,24000,24050,24000,29
20240313,135700,12444595200,24000,24050,24050,24000,443
20240313,135600,12433953050,24050,24050,24050,24000,328
20240313,135500,12426075150,24050,24050,24050,24000,411
20240313,135400,12416207500,24050,24050,24050,24000,197
20240313,135300,12411475000,24050,24000,24050,24000,156
20240313,135200,12407725100,24000,24000,24050,24000,149
20240313,135100,12404142750,24050,24050,24100,24000,1288
20240313,135000,12373172000,24050,24050,24050,24050,2782
20240313,134900,12306264900,24050,24100,24100,24050,48
20240313,134800,12305108550,24100,24100,24100,24050,326
20240313,134700,12297256100,24050,24100,24100,24050,116
20240313,134600,12294462700,24050,24050,24100,24050,668
20240313,134500,12278371300,24100,24050,24100,24050,404
20240313,134400,12268642600,24100,24050,24100,24050,258
20240313,134300,12262433950,24050,24050,24100,24050,1182
20240313,134200,12234006200,24050,24050,24100,24050,307
20240313,134100,12226620900,24050,24100,24100,24050,435
20240313,134000,12216139200,24100,24050,24100,24050,233
20240313,133900,12210531650,24050,24100,24100,24050,220
20240313,133800,12205234300,24050,24000,24100,24000,2217
20240313,133700,12151916900,24000,24000,24050,24000,217
20240313,133600,12146705550,24000,24000,24050,24000,537
20240313,133500,12133813200,24000,23950,24000,23950,1693
20240313,133400,12093185250,23950,23950,23950,23900,943
20240313,133300,12070609350,23900,23950,23950,23900,2950
20240313,133200,12000099000,23900,23950,23950,23900,1177
20240313,133100,11971910550,23950,23950,23950,23950,519
20240313,133000,11959480500,24000,23950,24000,23900,1463
20240313,132900,11924447150,23950,24000,24000,23950,334
20240313,132800,11916445350,24000,24000,24000,23950,1049
20240313,132700,11891314400,24000,24000,24050,23950,1364
20240313,132600,11858572800,24050,24050,24050,23950,776
20240313,132500,11839975750,24050,24050,24050,24000,284
20240313,132400,11833156450,24000,24000,24050,24000,2038
20240313,132300,11784240100,24000,24000,24050,24000,297
20240313,132200,11777109650,24000,24000,24000,23950,1216
20240313,132100,11747936500,24000,23900,24000,23900,1899
20240313,132000,11702423100,23950,23950,23950,23850,2485
20240313,131900,11643119150,23950,23850,23950,23850,11210
20240313,131800,11375540800,23850,23850,23900,23850,708
20240313,131700,11358650600,23900,23850,23900,23850,4495
20240313,131600,11251363050,23900,23900,23950,23850,5215
20240313,131500,11126777450,23900,23900,23950,23900,895
20240313,131400,11105385400,23900,23900,23950,23900,2857
20240313,131300,11037088800,23950,23900,23950,23900,545
20240313,131200,11024047300,23950,24000,24000,23900,5321
20240313,131100,10896609550,24000,23950,24000,23950,382
20240313,131000,10887443500,24000,24000,24000,23950,902
20240313,130900,10865801500,24000,23950,24000,23950,258
20240313,130800,10859615600,23950,24000,24000,23950,694
20240313,130700,10842968250,23950,24000,24000,23950,173
20240313,130600,10838818500,23950,24000,24000,23950,675
20240313,130500,10822636600,24000,23950,24000,23950,628
20240313,130400,10807587250,24000,24000,24000,23950,528
20240313,130300,10794935200,23950,24000,24000,23950,835
20240313,130200,10774919700,23950,24000,24050,23950,10840
20240313,130100,10514757650,24000,24050,24050,24000,4258
20240313,130000,10412554600,24000,24000,24050,24000,618
20240313,125900,10397712200,24050,24000,24050,24000,3971
20240313,125800,10302380850,24050,24050,24050,24000,1330
20240313,125700,10270453450,24050,24000,24050,24000,557
20240313,125600,10257068900,24050,24000,24050,24000,444
20240313,125500,10246402600,24050,24000,24050,24000,292
20240313,125400,10239387450,24050,24050,24050,24000,627
20240313,125300,10224308350,24050,24000,24050,24000,447
20240313,125200,10213559150,24050,24000,24050,24000,915
20240313,125100,10191568200,24000,24000,24050,24000,684
20240313,125000,10175140000,24050,24050,24050,24000,1810
20240313,124900,10131609800,24050,24000,24050,24000,839
20240313,124800,10111435300,24050,24050,24050,24000,2433
20240313,124700,10053033350,24050,24050,24050,24000,740
20240313,124600,10035240150,24050,24000,24050,24000,132
20240313,124500,10032067200,24000,24050,24050,24000,849
20240313,124400,10011650600,24050,24050,24050,24000,3619
20240313,124300,9924779750,24000,24000,24050,24000,344
20240313,124200,9916508750,24050,24050,24050,24000,1171
20240313,124100,9888391900,24000,24050,24050,24000,531
20240313,124000,9875627200,24050,24000,24050,24000,223
20240313,123900,9870265350,24000,24050,24050,24000,406
20240313,123800,9860506500,24050,24000,24050,24000,190
20240313,123700,9855941550,24050,24050,24050,24050,209
20240313,123600,9850915100,24050,24050,24050,24000,367
20240313,123500,9842090050,24100,24050,24100,24050,157
20240313,123400,9838312600,24050,24050,24050,24000,285
20240313,123300,9831460700,24050,24100,24100,24050,4448
20240313,123200,9724477700,24100,24100,24100,24050,339
20240313,123100,9716316200,24100,24100,24100,24050,115
20240313,123000,9713546350,24050,24100,24100,24000,327
20240313,122900,9705671700,24050,24100,24100,24000,532
20240313,122800,9692864950,24000,24050,24150,24000,4556
20240313,122700,9583275950,24050,24100,24150,24050,111
20240313,122600,9580599400,24050,24050,24150,24050,314
20240313,122500,9573031950,24050,24100,24150,24050,1930
20240313,122400,9526510400,24150,24050,24150,24050,1607
20240313,122300,9487782800,24050,24100,24100,24050,240
20240313,122200,9482001850,24050,24050,24100,24050,368
20240313,122100,9473146050,24100,24050,24100,24050,392
20240313,122000,9463700600,24100,24100,24100,24050,564
20240313,121900,9450108600,24050,24100,24100,24050,724
20240313,121800,9432690350,24100,24050,24100,24050,154
20240313,121700,9428981300,24100,24000,24100,24000,378
20240313,121600,9419903650,24000,24050,24050,24000,11314
20240313,121500,9148353750,24050,24050,24050,24000,212
20240313,121400,9143259100,24050,24100,24100,24000,841
20240313,121300,9123037350,24000,24100,24100,24000,10089
20240313,121200,8880272200,24050,24100,24100,24050,229
20240313,121100,8874758300,24050,24100,24100,24050,226
20240313,121000,8869314100,24100,24100,24100,24050,383
20240313,120900,8860099900,24100,24050,24100,24050,657
20240313,120800,8844278100,24050,24100,24100,24050,134
20240313,120700,8841051400,24050,24100,24100,24050,2435
20240313,120600,8782485900,24100,24100,24100,24050,586
20240313,120500,8768389000,24100,24050,24100,24050,536
20240313,120400,8755486250,24050,24100,24100,24050,216
20240313,120300,8750287550,24100,24100,24100,24050,169
20240313,120200,8746215900,24050,24050,24100,24050,172
20240313,120100,8742072350,24050,24050,24100,24050,85
20240313,120000,8740024250,24100,24050,24150,24050,3914
20240313,115900,8645698200,24050,24100,24100,24050,2263
20240313,115800,8591164150,24100,24100,24100,24050,232
20240313,115700,8585574500,24100,24100,24100,24050,263
20240313,115600,8579236250,24100,24050,24100,24050,215
20240313,115500,8574056050,24100,24100,24100,24050,212
20240313,115400,8568953600,24100,24050,24100,24050,61
20240313,115300,8567484800,24050,24050,24100,24000,1213
20240313,115200,8538299150,24050,24000,24050,24000,903
20240313,115100,8516587550,24050,24050,24050,24000,411
20240313,115000,8506704650,24050,24050,24050,24000,878
20240313,114900,8485616300,24050,24100,24100,24000,329
20240313,114800,8477701100,24100,24050,24100,24000,14744
20240313,114700,8123100250,24050,24100,24100,24050,397
20240313,114600,8113545500,24050,24050,24100,24050,211
20240313,114500,8108461600,24100,24100,24100,24050,360
20240313,114400,8099789300,24050,24050,24100,24050,432
20240313,114300,8089382650,24100,24100,24100,24050,410
20240313,114200,8079503900,24100,24100,24100,24050,3759
20240313,114100,7988912050,24100,24100,24150,24100,107
20240313,114000,7986329550,24150,24150,24150,24100,261
20240313,113900,7980026950,24100,24100,24150,24100,1060
20240313,113800,7954454400,24150,24100,24150,24100,206
20240313,113700,7949483750,24150,24100,24150,24100,311
20240313,113600,7941974300,24150,24150,24150,24100,222
20240313,113500,7936617400,24100,24150,24150,24100,752
20240313,113400,7918490000,24100,24150,24150,24100,239
20240313,113300,7912721200,24100,24150,24150,24100,774
20240313,113200,7894059200,24100,24100,24150,24100,1218
20240313,113100,7864700900,24150,24150,24150,24100,215
20240313,113000,7859509800,24150,24150,24150,24100,1085
20240313,112900,7833357350,24100,24150,24150,24100,840
20240313,112800,7813100500,24100,24150,24150,24100,188
20240313,112700,7808563150,24100,24100,24150,24100,234
20240313,112600,7802918600,24100,24100,24150,24100,179
20240313,112500,7798600650,24100,24150,24150,24100,421
20240313,112400,7788446700,24150,24100,24150,24100,170
20240313,112300,7784343850,24150,24100,24150,24100,291
20240313,112200,7777326700,24150,24100,24150,24100,114
20240313,112100,7774576000,24150,24100,24150,24100,528
20240313,112000,7761844600,24150,24100,24150,24100,774
20240313,111900,7743188450,24150,24100,24150,24100,1535
20240313,111800,7706162900,24100,24100,24150,24100,1270
20240313,111700,7675547450,24150,24150,24150,24100,529
20240313,111600,7662772350,24150,24150,24150,24100,332
20240313,111500,7654756300,24100,24150,24150,24100,200
20240313,111400,7649929450,24150,24100,24150,24100,756
20240313,111300,7631701200,24100,24150,24150,24100,279
20240313,111200,7624966700,24150,24150,24150,24100,155
20240313,111100,7621224450,24150,24150,24150,24100,352
20240313,111000,7612728750,24150,24100,24150,24100,514
20240313,110900,7600325850,24150,24150,24150,24100,351
20240313,110800,7591859350,24100,24150,24150,24100,413
20240313,110700,7581898350,24150,24150,24150,24100,472
20240313,110600,7570510700,24150,24150,24150,24100,363
20240313,110500,7561746100,24150,24100,24150,24100,89
20240313,110400,7559599700,24150,24150,24150,24100,689
20240313,110300,7542976100,24100,24100,24150,24100,4354
20240313,110200,7438038550,24100,24100,24150,24100,462
20240313,110100,7426897100,24150,24100,24150,24100,950
20240313,110000,7403993100,24100,24100,24150,24100,1229
20240313,105900,7374361300,24100,24100,24150,24100,229
20240313,105800,7368833300,24150,24150,24150,24100,1632
20240313,105700,7329499200,24100,24150,24150,24100,1191
20240313,105600,7300788750,24100,24100,24150,24100,222
20240313,105500,7295436300,24100,24050,24150,24050,597
20240313,105400,7281055400,24050,24100,24100,24050,3514
20240313,105300,7196369450,24050,24150,24150,24050,3839
20240313,105200,7103840800,24100,24100,24150,24100,884
20240313,105100,7082528400,24100,24150,24150,24100,1742
20240313,105000,7040512800,24150,24150,24150,24100,722
20240313,104900,7023096750,24150,24150,24150,24100,282
20240313,104800,7016289100,24100,24100,24150,24100,6357
20240313,104700,6863021700,24150,24150,24150,24100,811
20240313,104600,6843466100,24150,24100,24200,24100,1523
20240313,104500,6806683250,24100,24150,24150,24100,4436
20240313,104400,6699741350,24150,24150,24200,24100,1718
20240313,104300,6658243700,24150,24150,24200,24100,480
20240313,104200,6646652750,24150,24150,24200,24100,2323
20240313,104100,6590553350,24150,24100,24200,24100,979
20240313,104000,6566927950,24100,24100,24150,24100,1449
20240313,103900,6531990650,24150,24150,24150,24100,142
20240313,103800,6528564450,24150,24150,24150,24100,508
20240313,103700,6516313250,24200,24150,24200,24100,1087
20240313,103600,6490074700,24150,24200,24200,24100,8754
20240313,103500,6278688850,24200,24200,24250,24150,1046
20240313,103400,6253409750,24200,24250,24250,24150,4300
20240313,103300,6149340350,24250,24250,24250,24200,671
20240313,103200,6133087150,24200,24250,24300,24200,1621
20240313,103100,6093845000,24250,24250,24300,24200,9948
20240313,103000,5852603900,24300,24300,24300,24250,692
20240313,102900,5835796200,24300,24300,24300,24250,1078
20240313,102800,5809604550,24250,24250,24300,24250,234
20240313,102700,5803923500,24250,24300,24350,24250,2075
20240313,102600,5753503250,24350,24300,24350,24300,1788
20240313,102500,5710043200,24300,24350,24350,24300,2038
20240313,102400,5660513900,24350,24300,24350,24300,1808
20240313,102300,5616566850,24300,24250,24350,24250,4506
20240313,102200,5506859400,24300,24250,24300,24200,5481
20240313,102100,5373813350,24250,24200,24250,24200,422
20240313,102000,5363584450,24250,24250,24250,24200,482
20240313,101900,5351897650,24250,24250,24250,24200,562
20240313,101800,5338282400,24250,24250,24250,24150,1550
20240313,101700,5300770100,24200,24250,24250,24200,395
20240313,101600,5291210550,24250,24250,24250,24200,596
20240313,101500,5276758950,24250,24200,24250,24200,2688
20240313,101400,5211689950,24200,24200,24250,24150,1233
20240313,101300,5181847550,24200,24200,24200,24150,831
20240313,101200,5161747050,24200,24250,24250,24150,329
20240313,101100,5153787750,24250,24250,24250,24150,2250
20240313,101000,5099342850,24150,24200,24250,24150,1771
20240313,100900,5056481150,24200,24200,24200,24150,2649
20240313,100800,4992403950,24150,24150,24200,24150,876
20240313,100700,4971247450,24200,24150,24200,24100,571
20240313,100600,4957465450,24150,24200,24200,24150,1293
20240313,100500,4926237850,24200,24200,24200,24100,1966
20240313,100400,4878780600,24200,24200,24200,24150,536
20240313,100300,4865815150,24200,24150,24200,24150,4375
20240313,100200,4760149900,24200,24200,24200,24150,843
20240313,100100,4739751150,24150,24200,24250,24150,9083
20240313,100000,4519909900,24200,24200,24250,24200,1563
20240313,095900,4482082500,24200,24250,24250,24200,251
20240313,095800,4476002500,24250,24200,24250,24150,2151
20240313,095700,4423953750,24150,24200,24200,24150,1792
20240313,095600,4380664350,24200,24200,24200,24150,1229
20240313,095500,4350954450,24150,24150,24200,24150,442
20240313,095400,4340263150,24150,24100,24200,24100,3404
20240313,095300,4258052250,24150,24150,24150,24050,4442
20240313,095200,4150985950,24150,24150,24150,24100,239
20240313,095100,4145216850,24150,24200,24200,24100,2209
20240313,095000,4091896050,24200,24200,24200,24150,2787
20240313,094900,4024556750,24200,24200,24200,24150,625
20240313,094800,4009442450,24200,24200,24200,24150,1476
20240313,094700,3973725800,24200,24200,24200,24150,861
20240313,094600,3952902300,24250,24250,24250,24150,676
20240313,094500,3936548250,24250,24250,24250,24200,229
20240313,094400,3930997350,24250,24250,24250,24200,794
20240313,094300,3911769550,24250,24250,24250,24200,799
20240313,094200,3892398600,24250,24300,24350,24150,4396
20240313,094100,3785758550,24300,24350,24350,24300,3817
20240313,094000,3692993200,24300,24350,24350,24300,206
20240313,093900,3687978350,24300,24300,24350,24250,1449
20240313,093800,3652766600,24250,24300,24300,24200,1193
20240313,093700,3623834700,24300,24350,24350,24150,5162
20240313,093600,3498664650,24300,24300,24350,24300,1253
20240313,093500,3468216700,24350,24350,24350,24250,688
20240313,093400,3451519500,24350,24300,24350,24250,1395
20240313,093300,3417632450,24250,24300,24350,24250,1183
20240313,093200,3388922500,24250,24300,24350,24250,979
20240313,093100,3365172800,24250,24350,24350,24250,999
20240313,093000,3340889800,24350,24350,24350,24300,5095
20240313,092900,3216958450,24350,24400,24400,24350,4406
20240313,092800,3109658950,24400,24400,24400,24350,2865
20240313,092700,3039775200,24350,24350,24400,24350,362
20240313,092600,3030957400,24350,24350,24400,24300,1662
20240313,092500,2990509250,24350,24400,24400,24350,2735
20240313,092400,2923877450,24400,24350,24400,24350,1488
20240313,092300,2887582500,24300,24400,24400,24300,5739
20240313,092200,2747779250,24350,24350,24400,24300,1078
20240313,092100,2721538500,24300,24400,24400,24300,912
20240313,092000,2699375100,24300,24450,24450,24300,3869
20240313,091900,2605211000,24400,24350,24450,24350,5226
20240313,091800,2477714750,24400,24400,24400,24300,6407
20240313,091700,2321476500,24400,24350,24400,24350,3233
20240313,091600,2242637300,24350,24200,24350,24100,18474
20240313,091500,1793700600,24250,24200,24250,24200,2943
20240313,091400,1722434950,24200,24250,24300,24200,2802
20240313,091300,1654609250,24250,24250,24300,24250,4014
20240313,091200,1557233700,24250,24250,24300,24250,975
20240313,091100,1533568300,24300,24300,24350,24250,870
20240313,091000,1512430750,24300,24300,24350,24250,2485
20240313,090900,1452048350,24300,24300,24350,24250,3766
20240313,090800,1360580550,24350,24350,24350,24300,2085
20240313,090700,1309835700,24350,24250,24350,24250,6156
20240313,090600,1160380000,24350,24300,24350,24250,3796
20240313,090500,1068147550,24350,24350,24400,24300,5891
20240313,090400,924699900,24350,24350,24350,24250,2764
20240313,090300,857441350,24350,24350,24350,24250,4120
20240313,090200,757281200,24350,24350,24400,24150,2113
20240313,090100,705956500,24300,24350,24400,24000,14124
20240313,090000,363697100,24350,24600,24600,24300,14653