stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,200300,340925244290,21900,21900,21900,21900,125567
20240304,200200,340925244290,21900,21900,21900,21900,0
20240304,200100,340925244290,21900,21900,21900,21900,0
20240304,200000,340925244290,21900,21900,21900,21900,0
20240304,195900,340925244290,21900,21900,21900,21900,0
20240304,195800,340925244290,21900,21900,21900,21900,0
20240304,195700,340925244290,21900,21900,21900,21900,0
20240304,195600,340925244290,21900,21900,21900,21900,0
20240304,195500,340925244290,21900,21900,21900,21900,0
20240304,195400,340925244290,21900,21900,21900,21900,0
20240304,195300,340925244290,21900,21900,21900,21900,0
20240304,195200,340925244290,21900,21900,21900,21900,0
20240304,195100,340925244290,21900,21900,21900,21900,0
20240304,195000,340925244290,21900,21900,21900,21900,0
20240304,194900,340925244290,21900,21900,21900,21900,0
20240304,194800,340925244290,21900,21900,21900,21900,0
20240304,194700,340925244290,21900,21900,21900,21900,0
20240304,194600,340925244290,21900,21900,21900,21900,0
20240304,194500,340925244290,21900,21900,21900,21900,0
20240304,194400,340925244290,21900,21900,21900,21900,0
20240304,194300,340925244290,21900,21900,21900,21900,0
20240304,194200,340925244290,21900,21900,21900,21900,0
20240304,194100,340925244290,21900,21900,21900,21900,0
20240304,194000,340925244290,21900,21900,21900,21900,0
20240304,193900,340925244290,21900,21900,21900,21900,0
20240304,193800,340925244290,21900,21900,21900,21900,0
20240304,193700,340925244290,21900,21900,21900,21900,0
20240304,193600,340925244290,21900,21900,21900,21900,0
20240304,193500,340925244290,21900,21900,21900,21900,0
20240304,193400,340925244290,21900,21900,21900,21900,0
20240304,193300,340925244290,21900,21900,21900,21900,125567
20240304,193200,340925244290,21900,21900,21900,21900,0
20240304,193100,340925244290,21900,21900,21900,21900,0
20240304,193000,340925244290,21900,21900,21900,21900,0
20240304,192900,340925244290,21900,21900,21900,21900,0
20240304,192800,340925244290,21900,21900,21900,21900,0
20240304,192700,340925244290,21900,21900,21900,21900,0
20240304,192600,340925244290,21900,21900,21900,21900,0
20240304,192500,340925244290,21900,21900,21900,21900,0
20240304,192400,340925244290,21900,21900,21900,21900,0
20240304,192300,340925244290,21900,21900,21900,21900,0
20240304,192200,340925244290,21900,21900,21900,21900,0
20240304,192100,340925244290,21900,21900,21900,21900,0
20240304,192000,340925244290,21900,21900,21900,21900,0
20240304,191900,340925244290,21900,21900,21900,21900,0
20240304,191800,340925244290,21900,21900,21900,21900,0
20240304,191700,340925244290,21900,21900,21900,21900,0
20240304,191600,340925244290,21900,21900,21900,21900,0
20240304,191500,340925244290,21900,21900,21900,21900,0
20240304,191400,340925244290,21900,21900,21900,21900,0
20240304,191300,340925244290,21900,21900,21900,21900,0
20240304,191200,340925244290,21900,21900,21900,21900,0
20240304,191100,340925244290,21900,21900,21900,21900,0
20240304,191000,340925244290,21900,21900,21900,21900,0
20240304,190900,340925244290,21900,21900,21900,21900,0
20240304,190800,340925244290,21900,21900,21900,21900,0
20240304,190700,340925244290,21900,21900,21900,21900,0
20240304,190600,340925244290,21900,21900,21900,21900,0
20240304,190500,340925244290,21900,21900,21900,21900,0
20240304,190400,340925244290,21900,21900,21900,21900,0
20240304,190300,340925244290,21900,21900,21900,21900,125567
20240304,190200,340925244290,21900,21900,21900,21900,0
20240304,190100,340925244290,21900,21900,21900,21900,0
20240304,190000,340925244290,21900,21900,21900,21900,0
20240304,185900,340925244290,21900,21900,21900,21900,0
20240304,185800,340925244290,21900,21900,21900,21900,0
20240304,185700,340925244290,21900,21900,21900,21900,0
20240304,185600,340925244290,21900,21900,21900,21900,0
20240304,185500,340925244290,21900,21900,21900,21900,0
20240304,185400,340925244290,21900,21900,21900,21900,0
20240304,185300,340925244290,21900,21900,21900,21900,0
20240304,185200,340925244290,21900,21900,21900,21900,0
20240304,185100,340925244290,21900,21900,21900,21900,0
20240304,185000,340925244290,21900,21900,21900,21900,0
20240304,184900,340925244290,21900,21900,21900,21900,0
20240304,184800,340925244290,21900,21900,21900,21900,0
20240304,184700,340925244290,21900,21900,21900,21900,0
20240304,184600,340925244290,21900,21900,21900,21900,0
20240304,184500,340925244290,21900,21900,21900,21900,0
20240304,184400,340925244290,21900,21900,21900,21900,0
20240304,184300,340925244290,21900,21900,21900,21900,0
20240304,184200,340925244290,21900,21900,21900,21900,0
20240304,184100,340925244290,21900,21900,21900,21900,0
20240304,184000,340925244290,21900,21900,21900,21900,0
20240304,183900,340925244290,21900,21900,21900,21900,0
20240304,183800,340925244290,21900,21900,21900,21900,0
20240304,183700,340925244290,21900,21900,21900,21900,0
20240304,183600,340925244290,21900,21900,21900,21900,0
20240304,183500,340925244290,21900,21900,21900,21900,0
20240304,183400,340925244290,21900,21900,21900,21900,0
20240304,183300,340925244290,21900,21900,21900,21900,125567
20240304,183200,340925244290,21900,21900,21900,21900,0
20240304,183100,340925244290,21900,21900,21900,21900,0
20240304,183000,340925244290,21900,21900,21900,21900,0
20240304,182900,340925244290,21900,21900,21900,21900,0
20240304,182800,340925244290,21900,21900,21900,21900,0
20240304,182700,340925244290,21900,21900,21900,21900,0
20240304,182600,340925244290,21900,21900,21900,21900,0
20240304,182500,340925244290,21900,21900,21900,21900,0
20240304,182400,340925244290,21900,21900,21900,21900,0
20240304,182300,340925244290,21900,21900,21900,21900,0
20240304,182200,340925244290,21900,21900,21900,21900,0
20240304,182100,340925244290,21900,21900,21900,21900,0
20240304,182000,340925244290,21900,21900,21900,21900,0
20240304,181900,340925244290,21900,21900,21900,21900,0
20240304,181800,340925244290,21900,21900,21900,21900,0
20240304,181700,340925244290,21900,21900,21900,21900,0
20240304,181600,340925244290,21900,21900,21900,21900,0
20240304,181500,340925244290,21900,21900,21900,21900,0
20240304,181400,340925244290,21900,21900,21900,21900,0
20240304,181300,340925244290,21900,21900,21900,21900,0
20240304,181200,340925244290,21900,21900,21900,21900,0
20240304,181100,340925244290,21900,21900,21900,21900,0
20240304,181000,340925244290,21900,21900,21900,21900,0
20240304,180900,340925244290,21900,21900,21900,21900,0
20240304,180800,340925244290,21900,21900,21900,21900,0
20240304,180700,340925244290,21900,21900,21900,21900,0
20240304,180600,340925244290,21900,21900,21900,21900,0
20240304,180500,340925244290,21900,21900,21900,21900,0
20240304,180400,340925244290,21900,21900,21900,21900,0
20240304,180300,340925244290,21900,21900,21900,21900,125567
20240304,180200,340925244290,21900,21900,21900,21900,0
20240304,180100,340925244290,21900,21900,21900,21900,0
20240304,180000,340925244290,21900,21900,21900,21900,0
20240304,175900,340925244290,21900,21900,21900,21900,0
20240304,175800,340925244290,21900,21900,21900,21900,0
20240304,175700,340925244290,21900,21900,21900,21900,0
20240304,175600,340925244290,21900,21900,21900,21900,0
20240304,175500,340925244290,21900,21900,21900,21900,0
20240304,175400,340925244290,21900,21900,21900,21900,0
20240304,175300,340925244290,21900,21900,21900,21900,0
20240304,175200,340925244290,21900,21900,21900,21900,0
20240304,175100,340925244290,21900,21900,21900,21900,0
20240304,175000,340925244290,21900,21900,21900,21900,0
20240304,174900,340925244290,21900,21900,21900,21900,0
20240304,174800,340925244290,21900,21900,21900,21900,0
20240304,174700,340925244290,21900,21900,21900,21900,0
20240304,174600,340925244290,21900,21900,21900,21900,0
20240304,174500,340925244290,21900,21900,21900,21900,0
20240304,174400,340925244290,21900,21900,21900,21900,0
20240304,174300,340925244290,21900,21900,21900,21900,0
20240304,174200,340925244290,21900,21900,21900,21900,0
20240304,174100,340925244290,21900,21900,21900,21900,0
20240304,174000,340925244290,21900,21900,21900,21900,0
20240304,173900,340925244290,21900,21900,21900,21900,0
20240304,173800,340925244290,21900,21900,21900,21900,0
20240304,173700,340925244290,21900,21900,21900,21900,0
20240304,173600,340925244290,21900,21900,21900,21900,0
20240304,173500,340925244290,21900,21900,21900,21900,0
20240304,173400,340925244290,21900,21900,21900,21900,0
20240304,173300,340925244290,21900,21900,21900,21900,125567
20240304,173200,340925244290,21900,21900,21900,21900,0
20240304,173100,340925244290,21900,21900,21900,21900,0
20240304,173000,340925244290,21900,21900,21900,21900,0
20240304,172900,340925244290,21900,21900,21900,21900,0
20240304,172800,340925244290,21900,21900,21900,21900,0
20240304,172700,340925244290,21900,21900,21900,21900,0
20240304,172600,340925244290,21900,21900,21900,21900,0
20240304,172500,340925244290,21900,21900,21900,21900,0
20240304,172400,340925244290,21900,21900,21900,21900,0
20240304,172300,340925244290,21900,21900,21900,21900,0
20240304,172200,340925244290,21900,21900,21900,21900,0
20240304,172100,340925244290,21900,21900,21900,21900,0
20240304,172000,340925244290,21900,21900,21900,21900,0
20240304,171900,340925244290,21900,21900,21900,21900,0
20240304,171800,340925244290,21900,21900,21900,21900,0
20240304,171700,340925244290,21900,21900,21900,21900,0
20240304,171600,340925244290,21900,21900,21900,21900,0
20240304,171500,340925244290,21900,21900,21900,21900,0
20240304,171400,340925244290,21900,21900,21900,21900,0
20240304,171300,340925244290,21900,21900,21900,21900,0
20240304,171200,340925244290,21900,21900,21900,21900,0
20240304,171100,340925244290,21900,21900,21900,21900,0
20240304,171000,340925244290,21900,21900,21900,21900,0
20240304,170900,340925244290,21900,21900,21900,21900,0
20240304,170800,340925244290,21900,21900,21900,21900,0
20240304,170700,340925244290,21900,21900,21900,21900,0
20240304,170600,340925244290,21900,21900,21900,21900,0
20240304,170500,340925244290,21900,21900,21900,21900,0
20240304,170400,340925244290,21900,21900,21900,21900,0
20240304,170300,340925244290,21900,21900,21900,21900,125567
20240304,170200,340925244290,21900,21900,21900,21900,0
20240304,170100,340925244290,21900,21900,21900,21900,0
20240304,170000,340925244290,21900,21900,21900,21900,0
20240304,165900,340925244290,21900,21900,21900,21900,0
20240304,165800,340925244290,21900,21900,21900,21900,0
20240304,165700,340925244290,21900,21900,21900,21900,0
20240304,165600,340925244290,21900,21900,21900,21900,0
20240304,165500,340925244290,21900,21900,21900,21900,0
20240304,165400,340925244290,21900,21900,21900,21900,0
20240304,165300,340925244290,21900,21900,21900,21900,0
20240304,165200,340925244290,21900,21900,21900,21900,0
20240304,165100,340925244290,21900,21900,21900,21900,0
20240304,165000,340925244290,21900,21900,21900,21900,0
20240304,164900,340925244290,21900,21900,21900,21900,0
20240304,164800,340925244290,21900,21900,21900,21900,0
20240304,164700,340925244290,21900,21900,21900,21900,0
20240304,164600,340925244290,21900,21900,21900,21900,0
20240304,164500,340925244290,21900,21900,21900,21900,0
20240304,164400,340925244290,21900,21900,21900,21900,0
20240304,164300,340925244290,21900,21900,21900,21900,0
20240304,164200,340925244290,21900,21900,21900,21900,0
20240304,164100,340925244290,21900,21900,21900,21900,0
20240304,164000,340925244290,21900,21900,21900,21900,0
20240304,163900,340925244290,21900,21900,21900,21900,0
20240304,163800,340925244290,21900,21900,21900,21900,0
20240304,163700,340925244290,21900,21900,21900,21900,0
20240304,163600,340925244290,21900,21900,21900,21900,0
20240304,163500,340925244290,21900,21900,21900,21900,0
20240304,163400,340925244290,21900,21900,21900,21900,0
20240304,163300,340925244290,21900,21900,21900,21900,125567
20240304,163200,340925244290,21900,21900,21900,21900,0
20240304,163100,340925244290,21900,21900,21900,21900,0
20240304,163000,340925244290,21900,21900,21900,21900,0
20240304,162900,340925244290,21900,21900,21900,21900,0
20240304,162800,340925244290,21900,21900,21900,21900,0
20240304,162700,340925244290,21900,21900,21900,21900,0
20240304,162600,340925244290,21900,21900,21900,21900,0
20240304,162500,340925244290,21900,21900,21900,21900,0
20240304,162400,340925244290,21900,21900,21900,21900,0
20240304,162300,340925244290,21900,21900,21900,21900,0
20240304,162200,340925244290,21900,21900,21900,21900,0
20240304,162100,340925244290,21900,21900,21900,21900,0
20240304,162000,340925244290,21900,21900,21900,21900,0
20240304,161900,340925244290,21900,21900,21900,21900,0
20240304,161800,340925244290,21900,21900,21900,21900,0
20240304,161700,340925244290,21900,21900,21900,21900,0
20240304,161600,340925244290,21900,21900,21900,21900,0
20240304,161500,340925244290,21900,21900,21900,21900,0
20240304,161400,340925244290,21900,21900,21900,21900,0
20240304,161300,340925244290,21900,21900,21900,21900,0
20240304,161200,340925244290,21900,21900,21900,21900,0
20240304,161100,340925244290,21900,21900,21900,21900,0
20240304,161000,340925244290,21900,21900,21900,21900,0
20240304,160900,340925244290,21900,21900,21900,21900,0
20240304,160800,340925244290,21900,21900,21900,21900,0
20240304,160700,340925244290,21900,21900,21900,21900,0
20240304,160600,340925244290,21900,21900,21900,21900,0
20240304,160500,340925244290,21900,21900,21900,21900,0
20240304,160400,340925244290,21900,21900,21900,21900,0
20240304,160300,340925244290,21900,21900,21900,21900,125567
20240304,160200,340925244290,21900,21900,21900,21900,0
20240304,160100,340925244290,21900,21900,21900,21900,0
20240304,160000,340925244290,21900,21900,21900,21900,0
20240304,155900,340925244290,21900,21900,21900,21900,0
20240304,155800,340925244290,21900,21900,21900,21900,0
20240304,155700,340925244290,21900,21900,21900,21900,0
20240304,155600,340925244290,21900,21900,21900,21900,0
20240304,155500,340925244290,21900,21900,21900,21900,0
20240304,155400,340925244290,21900,21900,21900,21900,0
20240304,155300,340925244290,21900,21900,21900,21900,0
20240304,155200,340925244290,21900,21900,21900,21900,0
20240304,155100,340925244290,21900,21900,21900,21900,0
20240304,155000,340925244290,21900,21900,21900,21900,0
20240304,154900,340925244290,21900,21900,21900,21900,0
20240304,154800,340925244290,21900,21900,21900,21900,0
20240304,154700,340925244290,21900,21900,21900,21900,0
20240304,154600,340925244290,21900,21900,21900,21900,0
20240304,154500,340925244290,21900,21900,21900,21900,0
20240304,154400,340925244290,21900,21900,21900,21900,0
20240304,154300,340925244290,21900,21900,21900,21900,0
20240304,154200,340925244290,21900,21900,21900,21900,0
20240304,154100,340925244290,21900,21900,21900,21900,0
20240304,154000,340925244290,21900,21900,21900,21900,0
20240304,153900,340925244290,21900,21900,21900,21900,0
20240304,153800,340925244290,21900,21900,21900,21900,0
20240304,153700,340925244290,21900,21900,21900,21900,0
20240304,153600,340925244290,21900,21900,21900,21900,0
20240304,153500,340925244290,21900,21900,21900,21900,0
20240304,153400,340925244290,21900,21900,21900,21900,0
20240304,153300,340925244290,21900,21900,21900,21900,125567
20240304,153200,340925244290,21900,21900,21900,21900,0
20240304,153100,340925244290,21900,21900,21900,21900,0
20240304,153000,340925244290,21900,21900,21900,21900,125567
20240304,152900,338175326990,22000,22000,22000,22000,0
20240304,152800,338175326990,22000,22000,22000,22000,0
20240304,152700,338175326990,22000,22000,22000,22000,0
20240304,152600,338175326990,22000,22000,22000,22000,0
20240304,152500,338175326990,22000,22000,22000,22000,0
20240304,152400,338175326990,22000,22000,22000,22000,0
20240304,152300,338175326990,22000,22000,22000,22000,0
20240304,152200,338175326990,22000,22000,22000,22000,0
20240304,152100,338175326990,22000,22000,22000,22000,0
20240304,152000,338175326990,22000,22000,22000,22000,0
20240304,151900,338175326990,22000,22000,22050,21950,30518
20240304,151800,337504182640,22000,22000,22050,21950,28398
20240304,151700,336879361140,22050,22050,22100,22000,29277
20240304,151600,336234321840,22100,22050,22150,22050,58987
20240304,151500,334931253590,22050,22050,22100,22000,63324
20240304,151400,333533781540,22000,22000,22050,21950,39097
20240304,151300,332673356240,22000,21950,22000,21950,7731
20240304,151200,332503512190,21950,22000,22000,21950,11834
20240304,151100,332243465240,22000,21950,22000,21900,21954
20240304,151000,331761823340,21900,21900,21950,21850,19560
20240304,150900,331333680890,21850,21900,21950,21850,16036
20240304,150800,330982485440,21950,21900,21950,21900,8902
20240304,150700,330787428990,21950,21850,21950,21850,28340
20240304,150600,330166907390,21850,21950,22000,21850,38034
20240304,150500,329333215490,22000,22000,22000,21950,8639
20240304,150400,329143469190,21950,22000,22000,21950,8827
20240304,150300,328949623490,22000,21950,22000,21950,10678
20240304,150200,328715104540,21950,22000,22050,21950,18525
20240304,150100,328307770790,22000,22000,22050,22000,32641
20240304,150000,327589642540,22050,22050,22050,22000,8273
20240304,145900,327407496740,22050,22050,22050,22000,11130
20240304,145800,327162446940,22050,22000,22050,22000,5281
20240304,145700,327046093890,22000,21900,22050,21900,33202
20240304,145600,326316370340,21900,21900,22000,21900,16958
20240304,145500,325944603140,21900,21950,22000,21900,20886
20240304,145400,325485997590,21950,22000,22000,21950,22272
20240304,145300,324996744040,22000,22050,22050,21950,16451
20240304,145200,324634765540,22000,22050,22050,21950,28885
20240304,145100,323999154140,22000,22050,22050,22000,5883
20240304,145000,323869534090,22000,22000,22050,21950,18639
20240304,144900,323459419040,22000,22000,22000,21950,15262
20240304,144800,323124008990,21950,21950,22000,21950,5029
20240304,144700,323013481790,21950,22050,22050,21950,6277
20240304,144600,322875265490,22000,22000,22050,21950,11437
20240304,144500,322623713740,22000,22000,22000,21950,14245
20240304,144400,322310566490,22000,21950,22000,21950,7169
20240304,144300,322153005840,22000,21950,22000,21950,7642
20240304,144200,321985099690,21950,22000,22000,21900,11595
20240304,144100,321730349840,22000,22000,22050,22000,16809
20240304,144000,321360476840,22050,22100,22100,22000,22912
20240304,143900,320854950440,22100,22000,22100,22000,29927
20240304,143800,320195226940,22050,22050,22100,22000,35064
20240304,143700,319422121040,22050,21950,22050,21950,33046
20240304,143600,318694858940,22000,21950,22000,21900,7081
20240304,143500,318539339640,21900,21900,21950,21900,7823
20240304,143400,318367721640,21950,22000,22000,21900,19524
20240304,143300,317939198740,22000,22000,22000,21950,5249
20240304,143200,317823818090,22000,22000,22000,21950,8386
20240304,143100,317639517990,21950,21900,22000,21850,20664
20240304,143000,317186556440,21900,21900,21900,21800,26298
20240304,142900,316612811190,21850,21850,21900,21850,5644
20240304,142800,316489476440,21850,21850,21900,21850,12735
20240304,142700,316211192440,21850,21950,21950,21850,22907
20240304,142600,315710078090,21950,21950,21950,21900,11187
20240304,142500,315464741740,21950,21950,21950,21900,2948
20240304,142400,315400132340,21950,21900,21950,21900,4772
20240304,142300,315295576890,21950,21900,21950,21850,18792
20240304,142200,314884066190,21950,21900,21950,21850,31980
20240304,142100,314184011090,21900,21950,22000,21900,7517
20240304,142000,314019010990,21950,22000,22000,21950,6815
20240304,141900,313869332140,22000,21950,22050,21950,18399
20240304,141800,313464501090,21950,22000,22050,21950,10786
20240304,141700,313227587740,22000,22000,22050,22000,22004
20240304,141600,312743108840,22050,22050,22050,22000,9237
20240304,141500,312539545690,22050,22000,22050,21950,21554
20240304,141400,312065414640,22000,21950,22000,21950,3807
20240304,141300,311981769440,21950,22000,22000,21950,5632
20240304,141200,311857971640,21950,21900,22000,21900,18750
20240304,141100,311446456890,21900,22050,22050,21900,24170
20240304,141000,310915987690,22050,22050,22050,22000,11800
20240304,140900,310656216490,22050,22100,22150,22000,43989
20240304,140800,309685252940,22100,22000,22100,22000,29136
20240304,140700,309042079090,22050,22000,22050,22000,9777
20240304,140600,308826814290,22050,22050,22100,22000,15611
20240304,140500,308482607290,22100,22050,22100,22000,16649
20240304,140400,308115464440,22050,21950,22050,21950,13569
20240304,140300,307816992890,21950,22050,22050,21950,12437
20240304,140200,307543356540,22050,22000,22050,22000,5793
20240304,140100,307415675340,22050,21950,22050,21900,21468
20240304,140000,306943683790,21950,21950,22000,21950,8541
20240304,135900,306756117140,21950,22050,22050,21950,8665
20240304,135800,306565491540,22050,21850,22050,21850,25813
20240304,135700,305997691690,21900,21900,21900,21850,11640
20240304,135600,305743299240,21900,21900,21950,21850,13355
20240304,135500,305450890540,21900,22000,22050,21900,39653
20240304,135400,304579207990,22050,22100,22100,22000,26071
20240304,135300,304004481540,22150,22050,22150,22000,79278
20240304,135200,302254489590,22100,21950,22100,21950,55889
20240304,135100,301023849940,21950,21950,22000,21900,29626
20240304,135000,300373187440,21900,21850,21950,21850,9182
20240304,134900,300172014290,21850,21950,21950,21850,14348
20240304,134800,299857778790,21950,21950,22000,21900,8648
20240304,134700,299668057990,21950,22000,22000,21850,41951
20240304,134600,298747396740,22000,21900,22000,21900,58124
20240304,134500,297471221340,21900,21850,21900,21800,24541
20240304,134400,296935024540,21850,21800,21850,21750,12726
20240304,134300,296657408840,21800,21750,21850,21750,13094
20240304,134200,296371975590,21750,21600,21800,21600,23963
20240304,134100,295851937340,21600,21700,21750,21600,32881
20240304,134000,295139975690,21700,21650,21750,21650,16669
20240304,133900,294778247840,21700,21800,21800,21700,36181
20240304,133800,293992496640,21800,21850,21850,21800,16385
20240304,133700,293635165290,21800,21800,21850,21800,4573
20240304,133600,293535288540,21800,21850,21900,21800,5169
20240304,133500,293422412290,21850,21800,21900,21800,16630
20240304,133400,293059410340,21750,21850,21850,21750,23623
20240304,133300,292545141940,21850,21800,21850,21800,12352
20240304,133200,292275824690,21850,21850,21900,21800,16549
20240304,133100,291914276540,21850,21900,21950,21850,21925
20240304,133000,291433855490,21900,22000,22000,21900,33230
20240304,132900,290704323190,22000,21900,22000,21900,27009
20240304,132800,290110855890,21950,21950,22000,21900,44588
20240304,132700,289132345690,21950,21900,22000,21850,113367
20240304,132600,286643638690,21900,21850,21900,21850,10015
20240304,132500,286424785140,21850,21750,21900,21750,26292
20240304,132400,285850436440,21800,21850,21900,21750,29820
20240304,132300,285199757690,21850,21850,21900,21850,9233
20240304,132200,284997785440,21850,21850,21900,21800,26267
20240304,132100,284423745090,21850,21900,21900,21850,8124
20240304,132000,284245957790,21900,21800,21900,21800,30422
20240304,131900,283580786340,21850,21950,21950,21800,48653
20240304,131800,282516885840,21950,21900,21950,21850,50885
20240304,131700,281402641540,21900,21900,21900,21800,53051
20240304,131600,280242837940,21900,21750,21900,21750,63843
20240304,131500,278849101740,21800,21800,21850,21750,61124
20240304,131400,277515312840,21850,21700,21850,21700,133782
20240304,131300,274599208040,21750,21550,21750,21550,66568
20240304,131200,273157704290,21600,21550,21600,21500,6090
20240304,131100,273026426740,21550,21550,21550,21500,10680
20240304,131000,272796287890,21550,21550,21550,21500,2491
20240304,130900,272742621990,21500,21450,21550,21450,10703
20240304,130800,272512580990,21450,21500,21500,21450,3466
20240304,130700,272438214390,21500,21450,21500,21450,3437
20240304,130600,272364476240,21500,21500,21500,21400,17058
20240304,130500,271998580740,21450,21500,21500,21450,11837
20240304,130400,271744474590,21500,21450,21550,21350,23696
20240304,130300,271235424790,21350,21300,21450,21300,22068
20240304,130200,270764054340,21350,21300,21350,21300,6542
20240304,130100,270624550640,21300,21300,21300,21200,23821
20240304,130000,270117861990,21250,21200,21350,21200,47171
20240304,125900,269114477240,21200,21450,21450,21200,104524
20240304,125800,266889084740,21450,21400,21450,21400,5285
20240304,125700,266775972540,21450,21450,21450,21400,4058
20240304,125600,266689027690,21450,21500,21500,21400,11076
20240304,125500,266451361290,21450,21400,21500,21400,7805
20240304,125400,266283954090,21400,21400,21450,21400,4435
20240304,125300,266189007340,21400,21400,21450,21400,25805
20240304,125200,265636765590,21450,21450,21450,21400,14453
20240304,125100,265327097440,21450,21550,21550,21450,26837
20240304,125000,264750697190,21550,21550,21600,21500,10531
20240304,124900,264523883390,21550,21600,21600,21550,9330
20240304,124800,264322806690,21600,21600,21650,21550,6564
20240304,124700,264181102440,21600,21600,21600,21550,8039
20240304,124600,264007563240,21600,21650,21700,21550,30051
20240304,124500,263357752640,21650,21700,21700,21650,10830
20240304,124400,263122903990,21700,21700,21700,21650,23721
20240304,124300,262608461140,21700,21650,21700,21650,9818
20240304,124200,262395702190,21700,21650,21700,21600,31867
20240304,124100,261705398640,21650,21500,21650,21500,27806
20240304,124000,261105469240,21500,21550,21550,21500,5894
20240304,123900,260978673540,21500,21500,21550,21500,1846
20240304,123800,260938921440,21500,21550,21550,21500,5106
20240304,123700,260828960940,21550,21500,21550,21500,3770
20240304,123600,260747796340,21500,21550,21550,21500,3837
20240304,123500,260665198840,21500,21650,21650,21500,41557
20240304,123400,259768352590,21650,21650,21650,21600,16137
20240304,123300,259419161740,21650,21600,21650,21600,7260
20240304,123200,259262127240,21600,21650,21650,21600,7997
20240304,123100,259089150790,21650,21600,21650,21550,30550
20240304,123000,258428964340,21600,21550,21600,21550,3060
20240304,122900,258362929140,21550,21500,21600,21500,8838
20240304,122800,258172478990,21550,21500,21550,21500,2564
20240304,122700,258117305640,21500,21500,21550,21450,7409
20240304,122600,257957918540,21500,21450,21550,21450,6426
20240304,122500,257819680690,21550,21500,21600,21450,22677
20240304,122400,257331597790,21500,21550,21550,21500,7153
20240304,122300,257177758540,21550,21550,21550,21500,3976
20240304,122200,257092231940,21550,21550,21550,21500,4567
20240304,122100,256993906790,21550,21500,21550,21500,5064
20240304,122000,256884796840,21500,21550,21550,21500,4318
20240304,121900,256791803790,21550,21550,21600,21500,14085
20240304,121800,256488411490,21600,21550,21600,21550,5780
20240304,121700,256363730690,21550,21600,21650,21550,5455
20240304,121600,256245940740,21600,21550,21650,21550,15291
20240304,121500,255915855940,21600,21600,21650,21550,23538
20240304,121400,255407573190,21600,21600,21650,21550,36149
20240304,121300,254626755990,21600,21600,21650,21550,65045
20240304,121200,253221847440,21550,21550,21650,21550,48220
20240304,121100,252180551140,21550,21550,21550,21500,9026
20240304,121000,251986104990,21550,21500,21550,21450,12711
20240304,120900,251712986090,21500,21500,21500,21450,11884
20240304,120800,251457529540,21500,21550,21550,21500,6701
20240304,120700,251313250790,21550,21500,21550,21450,12084
20240304,120600,251053166540,21450,21450,21500,21400,17430
20240304,120500,250679027440,21450,21400,21450,21400,3094
20240304,120400,250612704390,21450,21450,21450,21400,7761
20240304,120300,250446407240,21450,21400,21450,21400,2425
20240304,120200,250394491240,21450,21450,21450,21400,3240
20240304,120100,250325130240,21400,21400,21450,21350,5401
20240304,120000,250209538190,21400,21400,21450,21400,11370
20240304,115900,249966171290,21400,21500,21500,21400,9292
20240304,115800,249766853590,21500,21550,21550,21450,10508
20240304,115700,249540926890,21500,21400,21550,21400,17442
20240304,115600,249166493240,21450,21400,21450,21400,5001
20240304,115500,249059433940,21450,21400,21450,21350,13090
20240304,115400,248779293140,21450,21400,21450,21400,10107
20240304,115300,248562944590,21450,21400,21450,21350,33862
20240304,115200,247839100540,21350,21450,21450,21350,26156
20240304,115100,247279640140,21400,21450,21500,21400,18379
20240304,115000,246885502440,21450,21550,21600,21450,40224
20240304,114900,246019560090,21600,21600,21600,21550,5165
20240304,114800,245908083940,21600,21550,21600,21550,10864
20240304,114700,245673599690,21600,21550,21600,21500,13449
20240304,114600,245383734440,21550,21600,21600,21500,13913
20240304,114500,245084024490,21600,21550,21600,21500,38375
20240304,114400,244257131840,21550,21450,21550,21450,20551
20240304,114300,243815602440,21450,21550,21550,21450,17511
20240304,114200,243439382790,21500,21550,21600,21500,22281
20240304,114100,242959047440,21550,21600,21600,21550,5447
20240304,114000,242841556690,21600,21550,21600,21500,16013
20240304,113900,242496362940,21550,21450,21600,21450,23938
20240304,113800,241981293290,21500,21450,21500,21350,42216
20240304,113700,241077004490,21400,21650,21650,21400,211357
20240304,113600,236519866840,21650,21550,21650,21550,23403
20240304,113500,236013812390,21550,21550,21600,21550,10591
20240304,113400,235785201940,21550,21550,21600,21500,11271
20240304,113300,235542302340,21550,21550,21600,21500,13306
20240304,113200,235255575890,21550,21600,21600,21550,13254
20240304,113100,234969792690,21550,21550,21650,21500,35989
20240304,113000,234193419540,21550,21600,21600,21550,21661
20240304,112900,233726412090,21600,21700,21750,21450,129362
20240304,112800,230941089940,21650,21650,21700,21550,65821
20240304,112700,229519338790,21650,21700,21700,21650,22297
20240304,112600,229036462740,21650,21650,21700,21600,65056
20240304,112500,227629782290,21650,21750,21750,21650,40417
20240304,112400,226753134890,21700,21750,21800,21700,15473
20240304,112300,226417027440,21800,21850,21900,21750,29590
20240304,112200,225770993040,21850,21750,21950,21750,60100
20240304,112100,224457367890,21750,21750,21800,21750,17037
20240304,112000,224086796190,21750,21750,21800,21750,6991
20240304,111900,223934563590,21800,21800,21850,21750,20533
20240304,111800,223487008290,21800,21750,21800,21650,83501
20240304,111700,221674251690,21750,21800,21850,21750,56071
20240304,111600,220453094390,21800,21850,21900,21800,16873
20240304,111500,220084817190,21850,21900,21900,21850,16367
20240304,111400,219726872590,21850,21850,21850,21800,27375
20240304,111300,219129285240,21850,21950,21950,21800,42016
20240304,111200,218209842990,21950,22050,22050,21900,48167
20240304,111100,217151151790,22000,21950,22050,21900,33838
20240304,111000,216407885390,21900,21800,21900,21800,43125
20240304,110900,215465790190,21800,21800,21850,21750,65266
20240304,110800,214042990740,21850,21900,21950,21800,50316
20240304,110700,212942908340,21900,21950,22000,21900,17847
20240304,110600,212551210540,22000,21950,22000,21950,13661
20240304,110500,212251296990,21950,21950,22000,21950,16453
20240304,110400,211889777490,22000,21950,22000,21900,27464
20240304,110300,211287413040,22000,21900,22100,21850,48815
20240304,110200,210215875190,21900,21950,22000,21900,18313
20240304,110100,209814120340,21950,22000,22050,21950,9294
20240304,110000,209609679440,22050,22100,22100,22000,12684
20240304,105900,209330021090,22100,22200,22200,22100,30231
20240304,105800,208660470840,22200,22100,22200,22050,37426
20240304,105700,207832182090,22100,21900,22100,21900,41616
20240304,105600,206917658540,21950,21950,22000,21800,84901
20240304,105500,205058700590,21950,22000,22150,21950,62160
20240304,105400,203688099390,22050,21950,22050,21950,30231
20240304,105300,203022760790,22000,22000,22050,21900,46720
20240304,105200,201996857890,22000,22050,22100,21950,76042
20240304,105100,200323777740,22050,22100,22150,22050,21333
20240304,105000,199852287990,22100,22200,22200,22100,29264
20240304,104900,199203704940,22200,22250,22300,22200,23974
20240304,104800,198670601140,22250,22200,22300,22200,33805
20240304,104700,197917972440,22250,22100,22250,22100,42963
20240304,104600,196965991190,22100,22050,22150,22000,55980
20240304,104500,195731492790,22050,22100,22100,21950,66183
20240304,104400,194273440690,22050,22150,22150,21950,105897
20240304,104300,191938914790,22150,22300,22350,22150,45420
20240304,104200,190929023090,22300,22200,22400,22200,98635
20240304,104100,188728319790,22250,22250,22300,22200,35432
20240304,104000,187941163440,22250,22300,22300,22200,41198
20240304,103900,187025301640,22250,22150,22350,22150,89403
20240304,103800,185033938190,22150,22150,22300,22100,101000
20240304,103700,182790347790,22100,22100,22150,22000,147052
20240304,103600,179543081440,22100,22400,22400,22050,177463
20240304,103500,175602686840,22400,22250,22450,22250,100587
20240304,103400,173350219340,22250,22450,22550,22200,241206
20240304,103300,167955894890,22500,22800,22850,22450,222047
20240304,103200,162937807690,22850,22800,22850,22700,114484
20240304,103100,160331967140,22800,22700,22850,22650,194412
20240304,103000,155902609940,22700,22500,22750,22500,133221
20240304,102900,152885634990,22500,22550,22650,22450,113900
20240304,102800,150318914040,22600,22550,22600,22400,110699
20240304,102700,147826244740,22500,22550,22650,22500,189495
20240304,102600,143549565890,22550,22350,22550,22300,258959
20240304,102500,137728582340,22350,22350,22400,22300,86244
20240304,102400,135800142490,22300,22200,22350,22100,64202
20240304,102300,134373727640,22200,22300,22400,22200,110575
20240304,102200,131904664340,22300,22100,22350,22050,155860
20240304,102100,128438660940,22050,22000,22150,22000,68016
20240304,102000,126936971140,22000,22050,22100,22000,37905
20240304,101900,126100929840,22050,22000,22100,21950,90191
20240304,101800,124115205690,21950,22000,22050,21900,88718
20240304,101700,122166390590,22000,22200,22250,22000,111844
20240304,101600,119691750890,22200,22200,22250,22100,142631
20240304,101500,116528686590,22200,21900,22250,21850,298006
20240304,101400,109953612990,21950,21750,21950,21750,109110
20240304,101300,107564979890,21750,21850,21850,21750,36960
20240304,101200,106759905840,21850,21800,21850,21800,18932
20240304,101100,106346564840,21800,21700,21850,21650,47402
20240304,101000,105315085190,21700,21800,21800,21650,38640
20240304,100900,104475534540,21800,21850,21850,21800,31575
20240304,100800,103786450690,21800,21900,21950,21700,140849
20240304,100700,100708585540,21900,21750,21900,21700,68201
20240304,100600,99221432290,21750,21700,21850,21700,97827
20240304,100500,97090705040,21650,21600,21700,21600,31921
20240304,100400,96399443590,21600,21650,21700,21550,56471
20240304,100300,95177909290,21650,21700,21750,21600,57921
20240304,100200,93922910240,21700,21700,21800,21700,36103
20240304,100100,93137525990,21700,21850,21900,21700,100609
20240304,100000,90945498690,21800,21800,21850,21750,81999
20240304,095900,89158106140,21850,21650,21850,21650,135353
20240304,095800,86211841390,21700,21500,21700,21450,65868
20240304,095700,84788622390,21500,21750,21750,21450,110713
20240304,095600,82393044290,21750,21500,21750,21450,105222
20240304,095500,80117518540,21450,21500,21500,21350,88664
20240304,095400,78217043940,21500,21400,21700,21400,180158
20240304,095300,74329433240,21400,21550,21550,21400,75406
20240304,095200,72706587390,21550,21550,21550,21550,0
20240304,095100,72706587390,21550,21500,21550,21500,51531
20240304,095000,71596172440,21550,21500,21550,21450,54219
20240304,094900,70429898090,21500,21450,21550,21450,140422
20240304,094800,67408915140,21500,21300,21500,21250,81621
20240304,094700,65662762390,21300,21350,21350,21300,20718
20240304,094600,65221016990,21350,21300,21450,21300,47623
20240304,094500,64203048090,21350,21350,21400,21250,48637
20240304,094400,63165667790,21300,21450,21500,21200,69140
20240304,094300,61688229790,21450,21350,21450,21300,141565
20240304,094200,58657324540,21350,21250,21350,21150,98866
20240304,094100,56555452840,21250,21150,21250,21100,66418
20240304,094000,55147235390,21150,21100,21150,21000,37184
20240304,093900,54362100090,21100,21000,21100,20950,36818
20240304,093800,53588136240,21000,21050,21100,21000,16769
20240304,093700,53235362940,21050,21100,21100,21000,26240
20240304,093600,52682595640,21050,21150,21150,21050,26742
20240304,093500,52118138140,21100,21200,21250,21100,84044
20240304,093400,50338412190,21200,20950,21200,20950,98067
20240304,093300,48271648690,21000,20800,21000,20800,34868
20240304,093200,47542732390,20800,21000,21000,20800,44834
20240304,093100,46605666740,21000,21050,21100,20950,41546
20240304,093000,45733198190,21050,20900,21100,20850,80783
20240304,092900,44042860240,20950,21050,21100,20900,73098
20240304,092800,42512002240,21050,21200,21200,20950,86491
20240304,092700,40689008590,21150,21150,21200,21100,72554
20240304,092600,39154714440,21150,20900,21150,20850,142759
20240304,092500,36150756090,20900,20950,21000,20900,69818
20240304,092400,34687073290,20950,20850,21000,20850,98371
20240304,092300,32627244340,20900,20850,20900,20800,45109
20240304,092200,31686071840,20900,20700,20900,20700,61925
20240304,092100,30397870490,20700,20850,20900,20650,54699
20240304,092000,29261489390,20850,20650,20850,20600,76976
20240304,091900,27663187040,20650,20700,20750,20600,39570
20240304,091800,26844472140,20700,20750,20800,20550,58728
20240304,091700,25631837890,20800,20750,20850,20700,126686
20240304,091600,23000466540,20750,20500,20750,20500,155017
20240304,091500,19796968740,20550,20400,20550,20300,102495
20240304,091400,17700944440,20350,20400,20400,20350,13731
20240304,091300,17421368390,20400,20250,20400,20250,23883
20240304,091200,16936306340,20250,20400,20450,20250,41108
20240304,091100,16099556890,20400,20400,20500,20350,67671
20240304,091000,14717789890,20450,20250,20500,20250,81274
20240304,090900,13058324340,20300,20400,20400,20250,57981
20240304,090800,11878859090,20400,20100,20400,20100,82497
20240304,090700,10206899440,20150,20200,20200,20100,32762
20240304,090600,9546498640,20200,19980,20250,19970,48729
20240304,090500,8567336930,19980,20100,20150,19970,47100
20240304,090400,7623078790,20100,19960,20100,19960,77620
20240304,090300,6067623620,19960,19950,19980,19880,50264
20240304,090200,5064847700,19960,19870,19970,19800,55076
20240304,090100,3969385570,19870,19730,19880,19720,92346
20240304,090000,2143429110,19740,19600,19780,19550,108981