stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,200400,82854409200,21250,21250,21250,21250,65455
20240305,200300,82854409200,21250,21250,21250,21250,0
20240305,200200,82854409200,21250,21250,21250,21250,0
20240305,200100,82854409200,21250,21250,21250,21250,0
20240305,200000,82854409200,21250,21250,21250,21250,0
20240305,195900,82854409200,21250,21250,21250,21250,0
20240305,195800,82854409200,21250,21250,21250,21250,0
20240305,195700,82854409200,21250,21250,21250,21250,0
20240305,195600,82854409200,21250,21250,21250,21250,0
20240305,195500,82854409200,21250,21250,21250,21250,0
20240305,195400,82854409200,21250,21250,21250,21250,0
20240305,195300,82854409200,21250,21250,21250,21250,0
20240305,195200,82854409200,21250,21250,21250,21250,0
20240305,195100,82854409200,21250,21250,21250,21250,0
20240305,195000,82854409200,21250,21250,21250,21250,0
20240305,194900,82854409200,21250,21250,21250,21250,0
20240305,194800,82854409200,21250,21250,21250,21250,0
20240305,194700,82854409200,21250,21250,21250,21250,0
20240305,194600,82854409200,21250,21250,21250,21250,0
20240305,194500,82854409200,21250,21250,21250,21250,0
20240305,194400,82854409200,21250,21250,21250,21250,0
20240305,194300,82854409200,21250,21250,21250,21250,0
20240305,194200,82854409200,21250,21250,21250,21250,0
20240305,194100,82854409200,21250,21250,21250,21250,0
20240305,194000,82854409200,21250,21250,21250,21250,0
20240305,193900,82854409200,21250,21250,21250,21250,0
20240305,193800,82854409200,21250,21250,21250,21250,0
20240305,193700,82854409200,21250,21250,21250,21250,0
20240305,193600,82854409200,21250,21250,21250,21250,0
20240305,193500,82854409200,21250,21250,21250,21250,0
20240305,193400,82854409200,21250,21250,21250,21250,65455
20240305,193300,82854409200,21250,21250,21250,21250,0
20240305,193200,82854409200,21250,21250,21250,21250,0
20240305,193100,82854409200,21250,21250,21250,21250,0
20240305,193000,82854409200,21250,21250,21250,21250,0
20240305,192900,82854409200,21250,21250,21250,21250,0
20240305,192800,82854409200,21250,21250,21250,21250,0
20240305,192700,82854409200,21250,21250,21250,21250,0
20240305,192600,82854409200,21250,21250,21250,21250,0
20240305,192500,82854409200,21250,21250,21250,21250,0
20240305,192400,82854409200,21250,21250,21250,21250,0
20240305,192300,82854409200,21250,21250,21250,21250,0
20240305,192200,82854409200,21250,21250,21250,21250,0
20240305,192100,82854409200,21250,21250,21250,21250,0
20240305,192000,82854409200,21250,21250,21250,21250,0
20240305,191900,82854409200,21250,21250,21250,21250,0
20240305,191800,82854409200,21250,21250,21250,21250,0
20240305,191700,82854409200,21250,21250,21250,21250,0
20240305,191600,82854409200,21250,21250,21250,21250,0
20240305,191500,82854409200,21250,21250,21250,21250,0
20240305,191400,82854409200,21250,21250,21250,21250,0
20240305,191300,82854409200,21250,21250,21250,21250,0
20240305,191200,82854409200,21250,21250,21250,21250,0
20240305,191100,82854409200,21250,21250,21250,21250,0
20240305,191000,82854409200,21250,21250,21250,21250,0
20240305,190900,82854409200,21250,21250,21250,21250,0
20240305,190800,82854409200,21250,21250,21250,21250,0
20240305,190700,82854409200,21250,21250,21250,21250,0
20240305,190600,82854409200,21250,21250,21250,21250,0
20240305,190500,82854409200,21250,21250,21250,21250,0
20240305,190400,82854409200,21250,21250,21250,21250,65455
20240305,190300,82854409200,21250,21250,21250,21250,0
20240305,190200,82854409200,21250,21250,21250,21250,0
20240305,190100,82854409200,21250,21250,21250,21250,0
20240305,190000,82854409200,21250,21250,21250,21250,0
20240305,185900,82854409200,21250,21250,21250,21250,0
20240305,185800,82854409200,21250,21250,21250,21250,0
20240305,185700,82854409200,21250,21250,21250,21250,0
20240305,185600,82854409200,21250,21250,21250,21250,0
20240305,185500,82854409200,21250,21250,21250,21250,0
20240305,185400,82854409200,21250,21250,21250,21250,0
20240305,185300,82854409200,21250,21250,21250,21250,0
20240305,185200,82854409200,21250,21250,21250,21250,0
20240305,185100,82854409200,21250,21250,21250,21250,0
20240305,185000,82854409200,21250,21250,21250,21250,0
20240305,184900,82854409200,21250,21250,21250,21250,0
20240305,184800,82854409200,21250,21250,21250,21250,0
20240305,184700,82854409200,21250,21250,21250,21250,0
20240305,184600,82854409200,21250,21250,21250,21250,0
20240305,184500,82854409200,21250,21250,21250,21250,0
20240305,184400,82854409200,21250,21250,21250,21250,0
20240305,184300,82854409200,21250,21250,21250,21250,0
20240305,184200,82854409200,21250,21250,21250,21250,0
20240305,184100,82854409200,21250,21250,21250,21250,0
20240305,184000,82854409200,21250,21250,21250,21250,0
20240305,183900,82854409200,21250,21250,21250,21250,0
20240305,183800,82854409200,21250,21250,21250,21250,0
20240305,183700,82854409200,21250,21250,21250,21250,0
20240305,183600,82854409200,21250,21250,21250,21250,0
20240305,183500,82854409200,21250,21250,21250,21250,0
20240305,183400,82854409200,21250,21250,21250,21250,65455
20240305,183300,82854409200,21250,21250,21250,21250,0
20240305,183200,82854409200,21250,21250,21250,21250,0
20240305,183100,82854409200,21250,21250,21250,21250,0
20240305,183000,82854409200,21250,21250,21250,21250,0
20240305,182900,82854409200,21250,21250,21250,21250,0
20240305,182800,82854409200,21250,21250,21250,21250,0
20240305,182700,82854409200,21250,21250,21250,21250,0
20240305,182600,82854409200,21250,21250,21250,21250,0
20240305,182500,82854409200,21250,21250,21250,21250,0
20240305,182400,82854409200,21250,21250,21250,21250,0
20240305,182300,82854409200,21250,21250,21250,21250,0
20240305,182200,82854409200,21250,21250,21250,21250,0
20240305,182100,82854409200,21250,21250,21250,21250,0
20240305,182000,82854409200,21250,21250,21250,21250,0
20240305,181900,82854409200,21250,21250,21250,21250,0
20240305,181800,82854409200,21250,21250,21250,21250,0
20240305,181700,82854409200,21250,21250,21250,21250,0
20240305,181600,82854409200,21250,21250,21250,21250,0
20240305,181500,82854409200,21250,21250,21250,21250,0
20240305,181400,82854409200,21250,21250,21250,21250,0
20240305,181300,82854409200,21250,21250,21250,21250,0
20240305,181200,82854409200,21250,21250,21250,21250,0
20240305,181100,82854409200,21250,21250,21250,21250,0
20240305,181000,82854409200,21250,21250,21250,21250,0
20240305,180900,82854409200,21250,21250,21250,21250,0
20240305,180800,82854409200,21250,21250,21250,21250,0
20240305,180700,82854409200,21250,21250,21250,21250,0
20240305,180600,82854409200,21250,21250,21250,21250,0
20240305,180500,82854409200,21250,21250,21250,21250,0
20240305,180400,82854409200,21250,21250,21250,21250,65455
20240305,180300,82854409200,21250,21250,21250,21250,0
20240305,180200,82854409200,21250,21250,21250,21250,0
20240305,180100,82854409200,21250,21250,21250,21250,0
20240305,180000,82854409200,21250,21250,21250,21250,0
20240305,175900,82854409200,21250,21250,21250,21250,0
20240305,175800,82854409200,21250,21250,21250,21250,0
20240305,175700,82854409200,21250,21250,21250,21250,0
20240305,175600,82854409200,21250,21250,21250,21250,0
20240305,175500,82854409200,21250,21250,21250,21250,0
20240305,175400,82854409200,21250,21250,21250,21250,0
20240305,175300,82854409200,21250,21250,21250,21250,0
20240305,175200,82854409200,21250,21250,21250,21250,0
20240305,175100,82854409200,21250,21250,21250,21250,0
20240305,175000,82854409200,21250,21250,21250,21250,0
20240305,174900,82854409200,21250,21250,21250,21250,0
20240305,174800,82854409200,21250,21250,21250,21250,0
20240305,174700,82854409200,21250,21250,21250,21250,0
20240305,174600,82854409200,21250,21250,21250,21250,0
20240305,174500,82854409200,21250,21250,21250,21250,0
20240305,174400,82854409200,21250,21250,21250,21250,0
20240305,174300,82854409200,21250,21250,21250,21250,0
20240305,174200,82854409200,21250,21250,21250,21250,0
20240305,174100,82854409200,21250,21250,21250,21250,0
20240305,174000,82854409200,21250,21250,21250,21250,0
20240305,173900,82854409200,21250,21250,21250,21250,0
20240305,173800,82854409200,21250,21250,21250,21250,0
20240305,173700,82854409200,21250,21250,21250,21250,0
20240305,173600,82854409200,21250,21250,21250,21250,0
20240305,173500,82854409200,21250,21250,21250,21250,0
20240305,173400,82854409200,21250,21250,21250,21250,65455
20240305,173300,82854409200,21250,21250,21250,21250,0
20240305,173200,82854409200,21250,21250,21250,21250,0
20240305,173100,82854409200,21250,21250,21250,21250,0
20240305,173000,82854409200,21250,21250,21250,21250,0
20240305,172900,82854409200,21250,21250,21250,21250,0
20240305,172800,82854409200,21250,21250,21250,21250,0
20240305,172700,82854409200,21250,21250,21250,21250,0
20240305,172600,82854409200,21250,21250,21250,21250,0
20240305,172500,82854409200,21250,21250,21250,21250,0
20240305,172400,82854409200,21250,21250,21250,21250,0
20240305,172300,82854409200,21250,21250,21250,21250,0
20240305,172200,82854409200,21250,21250,21250,21250,0
20240305,172100,82854409200,21250,21250,21250,21250,0
20240305,172000,82854409200,21250,21250,21250,21250,0
20240305,171900,82854409200,21250,21250,21250,21250,0
20240305,171800,82854409200,21250,21250,21250,21250,0
20240305,171700,82854409200,21250,21250,21250,21250,0
20240305,171600,82854409200,21250,21250,21250,21250,0
20240305,171500,82854409200,21250,21250,21250,21250,0
20240305,171400,82854409200,21250,21250,21250,21250,0
20240305,171300,82854409200,21250,21250,21250,21250,0
20240305,171200,82854409200,21250,21250,21250,21250,0
20240305,171100,82854409200,21250,21250,21250,21250,0
20240305,171000,82854409200,21250,21250,21250,21250,0
20240305,170900,82854409200,21250,21250,21250,21250,0
20240305,170800,82854409200,21250,21250,21250,21250,0
20240305,170700,82854409200,21250,21250,21250,21250,0
20240305,170600,82854409200,21250,21250,21250,21250,0
20240305,170500,82854409200,21250,21250,21250,21250,0
20240305,170400,82854409200,21250,21250,21250,21250,65455
20240305,170300,82854409200,21250,21250,21250,21250,0
20240305,170200,82854409200,21250,21250,21250,21250,0
20240305,170100,82854409200,21250,21250,21250,21250,0
20240305,170000,82854409200,21250,21250,21250,21250,0
20240305,165900,82854409200,21250,21250,21250,21250,0
20240305,165800,82854409200,21250,21250,21250,21250,0
20240305,165700,82854409200,21250,21250,21250,21250,0
20240305,165600,82854409200,21250,21250,21250,21250,0
20240305,165500,82854409200,21250,21250,21250,21250,0
20240305,165400,82854409200,21250,21250,21250,21250,0
20240305,165300,82854409200,21250,21250,21250,21250,0
20240305,165200,82854409200,21250,21250,21250,21250,0
20240305,165100,82854409200,21250,21250,21250,21250,0
20240305,165000,82854409200,21250,21250,21250,21250,0
20240305,164900,82854409200,21250,21250,21250,21250,0
20240305,164800,82854409200,21250,21250,21250,21250,0
20240305,164700,82854409200,21250,21250,21250,21250,0
20240305,164600,82854409200,21250,21250,21250,21250,0
20240305,164500,82854409200,21250,21250,21250,21250,0
20240305,164400,82854409200,21250,21250,21250,21250,0
20240305,164300,82854409200,21250,21250,21250,21250,0
20240305,164200,82854409200,21250,21250,21250,21250,0
20240305,164100,82854409200,21250,21250,21250,21250,0
20240305,164000,82854409200,21250,21250,21250,21250,0
20240305,163900,82854409200,21250,21250,21250,21250,0
20240305,163800,82854409200,21250,21250,21250,21250,0
20240305,163700,82854409200,21250,21250,21250,21250,0
20240305,163600,82854409200,21250,21250,21250,21250,0
20240305,163500,82854409200,21250,21250,21250,21250,0
20240305,163400,82854409200,21250,21250,21250,21250,65455
20240305,163300,82854409200,21250,21250,21250,21250,0
20240305,163200,82854409200,21250,21250,21250,21250,0
20240305,163100,82854409200,21250,21250,21250,21250,0
20240305,163000,82854409200,21250,21250,21250,21250,0
20240305,162900,82854409200,21250,21250,21250,21250,0
20240305,162800,82854409200,21250,21250,21250,21250,0
20240305,162700,82854409200,21250,21250,21250,21250,0
20240305,162600,82854409200,21250,21250,21250,21250,0
20240305,162500,82854409200,21250,21250,21250,21250,0
20240305,162400,82854409200,21250,21250,21250,21250,0
20240305,162300,82854409200,21250,21250,21250,21250,0
20240305,162200,82854409200,21250,21250,21250,21250,0
20240305,162100,82854409200,21250,21250,21250,21250,0
20240305,162000,82854409200,21250,21250,21250,21250,0
20240305,161900,82854409200,21250,21250,21250,21250,0
20240305,161800,82854409200,21250,21250,21250,21250,0
20240305,161700,82854409200,21250,21250,21250,21250,0
20240305,161600,82854409200,21250,21250,21250,21250,0
20240305,161500,82854409200,21250,21250,21250,21250,0
20240305,161400,82854409200,21250,21250,21250,21250,0
20240305,161300,82854409200,21250,21250,21250,21250,0
20240305,161200,82854409200,21250,21250,21250,21250,0
20240305,161100,82854409200,21250,21250,21250,21250,0
20240305,161000,82854409200,21250,21250,21250,21250,0
20240305,160900,82854409200,21250,21250,21250,21250,0
20240305,160800,82854409200,21250,21250,21250,21250,0
20240305,160700,82854409200,21250,21250,21250,21250,0
20240305,160600,82854409200,21250,21250,21250,21250,0
20240305,160500,82854409200,21250,21250,21250,21250,0
20240305,160400,82854409200,21250,21250,21250,21250,65455
20240305,160300,82854409200,21250,21250,21250,21250,0
20240305,160200,82854409200,21250,21250,21250,21250,0
20240305,160100,82854409200,21250,21250,21250,21250,0
20240305,160000,82854409200,21250,21250,21250,21250,0
20240305,155900,82854409200,21250,21250,21250,21250,0
20240305,155800,82854409200,21250,21250,21250,21250,0
20240305,155700,82854409200,21250,21250,21250,21250,0
20240305,155600,82854409200,21250,21250,21250,21250,0
20240305,155500,82854409200,21250,21250,21250,21250,0
20240305,155400,82854409200,21250,21250,21250,21250,0
20240305,155300,82854409200,21250,21250,21250,21250,0
20240305,155200,82854409200,21250,21250,21250,21250,0
20240305,155100,82854409200,21250,21250,21250,21250,0
20240305,155000,82854409200,21250,21250,21250,21250,0
20240305,154900,82854409200,21250,21250,21250,21250,0
20240305,154800,82854409200,21250,21250,21250,21250,0
20240305,154700,82854409200,21250,21250,21250,21250,0
20240305,154600,82854409200,21250,21250,21250,21250,0
20240305,154500,82854409200,21250,21250,21250,21250,0
20240305,154400,82854409200,21250,21250,21250,21250,0
20240305,154300,82854409200,21250,21250,21250,21250,0
20240305,154200,82854409200,21250,21250,21250,21250,0
20240305,154100,82854409200,21250,21250,21250,21250,0
20240305,154000,82854409200,21250,21250,21250,21250,0
20240305,153900,82854409200,21250,21250,21250,21250,0
20240305,153800,82854409200,21250,21250,21250,21250,0
20240305,153700,82854409200,21250,21250,21250,21250,0
20240305,153600,82854409200,21250,21250,21250,21250,0
20240305,153500,82854409200,21250,21250,21250,21250,0
20240305,153400,82854409200,21250,21250,21250,21250,65455
20240305,153300,82854409200,21250,21250,21250,21250,0
20240305,153200,82854409200,21250,21250,21250,21250,0
20240305,153100,82854409200,21250,21250,21250,21250,0
20240305,153000,82854409200,21250,21250,21250,21250,65455
20240305,152900,81463490450,21250,21250,21250,21250,0
20240305,152800,81463490450,21250,21250,21250,21250,0
20240305,152700,81463490450,21250,21250,21250,21250,0
20240305,152600,81463490450,21250,21250,21250,21250,0
20240305,152500,81463490450,21250,21250,21250,21250,0
20240305,152400,81463490450,21250,21250,21250,21250,0
20240305,152300,81463490450,21250,21250,21250,21250,0
20240305,152200,81463490450,21250,21250,21250,21250,0
20240305,152100,81463490450,21250,21250,21250,21250,0
20240305,152000,81463490450,21250,21250,21250,21250,0
20240305,151900,81463490450,21250,21250,21300,21200,8575
20240305,151800,81281246150,21250,21250,21300,21250,8969
20240305,151700,81090644550,21250,21300,21300,21200,4976
20240305,151600,80984911050,21300,21300,21300,21250,13068
20240305,151500,80707195500,21300,21300,21350,21250,5052
20240305,151400,80599585550,21350,21350,21350,21300,4023
20240305,151300,80513804800,21350,21350,21350,21300,2879
20240305,151200,80452393550,21350,21250,21350,21250,16879
20240305,151100,80092590700,21300,21300,21350,21250,19111
20240305,151000,79685514400,21300,21350,21350,21300,1921
20240305,150900,79644548900,21350,21350,21400,21300,3420
20240305,150800,79571569600,21350,21400,21400,21300,1553
20240305,150700,79538414800,21400,21300,21400,21300,4524
20240305,150600,79441791800,21350,21350,21400,21300,10295
20240305,150500,79221992500,21350,21400,21400,21350,2596
20240305,150400,79166465250,21350,21400,21400,21350,9634
20240305,150300,78960572250,21350,21350,21400,21350,2052
20240305,150200,78916744950,21400,21400,21450,21350,5347
20240305,150100,78802328200,21400,21450,21450,21400,10178
20240305,150000,78584206100,21400,21400,21450,21400,1840
20240305,145900,78544814850,21450,21350,21450,21350,11885
20240305,145800,78290471050,21350,21350,21400,21350,1659
20240305,145700,78255030650,21400,21350,21400,21350,1218
20240305,145600,78229009700,21350,21400,21400,21350,3973
20240305,145500,78144176850,21350,21350,21400,21350,14324
20240305,145400,77838316100,21400,21350,21400,21350,2019
20240305,145300,77795176650,21350,21350,21400,21350,1219
20240305,145200,77769138150,21400,21400,21400,21350,1362
20240305,145100,77740014150,21400,21400,21400,21350,2347
20240305,145000,77689877200,21400,21350,21400,21300,2543
20240305,144900,77635629450,21350,21400,21400,21350,7507
20240305,144800,77475318650,21350,21400,21450,21300,14996
20240305,144700,77155143350,21400,21400,21450,21400,3717
20240305,144600,77075591200,21450,21400,21450,21400,1658
20240305,144500,77040072650,21450,21450,21450,21400,5674
20240305,144400,76918637250,21450,21450,21450,21400,2807
20240305,144300,76858492250,21450,21400,21450,21400,1496
20240305,144200,76826465750,21400,21450,21450,21400,2168
20240305,144100,76780024850,21400,21450,21450,21400,1909
20240305,144000,76739134450,21400,21450,21450,21400,6979
20240305,143900,76589485450,21400,21450,21450,21400,738
20240305,143800,76573676250,21400,21450,21450,21400,829
20240305,143700,76555909400,21450,21500,21500,21450,5084
20240305,143600,76446811150,21500,21500,21500,21450,3006
20240305,143500,76382217800,21500,21500,21500,21450,5648
20240305,143400,76260791150,21500,21450,21500,21400,13047
20240305,143300,75980943200,21450,21450,21450,21400,1496
20240305,143200,75948865950,21400,21400,21450,21350,1130
20240305,143100,75924676550,21400,21400,21450,21350,3348
20240305,143000,75853018500,21450,21400,21450,21400,1143
20240305,142900,75828542450,21450,21450,21450,21400,2980
20240305,142800,75764720250,21450,21450,21450,21400,2080
20240305,142700,75720149800,21400,21450,21450,21400,6141
20240305,142600,75588705750,21450,21450,21500,21450,2106
20240305,142500,75543520200,21500,21500,21500,21450,3747
20240305,142400,75463119850,21500,21500,21500,21450,793
20240305,142300,75446076950,21500,21450,21500,21450,1611
20240305,142200,75411507600,21500,21500,21500,21450,781
20240305,142100,75394742800,21450,21500,21500,21450,983
20240305,142000,75373653400,21500,21400,21500,21350,8276
20240305,141900,75196131400,21400,21450,21500,21350,9242
20240305,141800,74998273450,21450,21500,21550,21450,11861
20240305,141700,74743290650,21500,21550,21550,21500,1031
20240305,141600,74721114950,21550,21500,21550,21500,3671
20240305,141500,74642067450,21550,21550,21550,21500,1889
20240305,141400,74601433450,21550,21550,21550,21500,3681
20240305,141300,74522128250,21500,21600,21600,21500,10309
20240305,141200,74299682350,21600,21650,21650,21550,6504
20240305,141100,74159259850,21650,21600,21650,21550,13025
20240305,141000,73877938250,21550,21550,21600,21500,18760
20240305,140900,73473189500,21550,21550,21550,21500,6027
20240305,140800,73343321350,21550,21450,21550,21450,8464
20240305,140700,73161354200,21500,21450,21500,21400,7612
20240305,140600,72998057850,21450,21450,21500,21400,2948
20240305,140500,72934827100,21450,21450,21500,21450,4046
20240305,140400,72848031000,21450,21550,21550,21450,13649
20240305,140300,72554560200,21550,21550,21600,21500,5234
20240305,140200,72441765950,21550,21500,21550,21500,2365
20240305,140100,72390824900,21500,21600,21650,21500,27160
20240305,140000,71805011950,21600,21600,21650,21550,24541
20240305,135900,71274951400,21600,21400,21600,21400,36819
20240305,135800,70483447650,21450,21450,21450,21400,4267
20240305,135700,70392125000,21400,21400,21450,21400,2533
20240305,135600,70337887150,21450,21450,21450,21400,3615
20240305,135500,70260366700,21450,21450,21500,21400,3990
20240305,135400,70174828300,21450,21400,21500,21400,12233
20240305,135300,69912417200,21450,21400,21450,21400,5021
20240305,135200,69804752700,21400,21400,21450,21400,21670
20240305,135100,69340046450,21400,21350,21400,21300,21583
20240305,135000,68878759000,21350,21300,21350,21300,4161
20240305,134900,68789984250,21300,21250,21300,21200,14190
20240305,134800,68488156650,21200,21200,21250,21200,8233
20240305,134700,68313272250,21200,21200,21250,21150,6832
20240305,134600,68168440600,21200,21150,21200,21150,1364
20240305,134500,68139554300,21150,21150,21200,21150,843
20240305,134400,68121710800,21200,21200,21200,21150,377
20240305,134300,68113727950,21150,21150,21200,21150,1062
20240305,134200,68091261150,21150,21150,21150,21100,3744
20240305,134100,68012104800,21100,21150,21150,21100,370
20240305,134000,68004294150,21150,21100,21150,21100,2115
20240305,133900,67959664900,21100,21150,21150,21100,4173
20240305,133800,67871418650,21150,21100,21150,21100,2581
20240305,133700,67816942650,21150,21150,21150,21100,698
20240305,133600,67802208650,21150,21100,21150,21100,2208
20240305,133500,67755562850,21100,21100,21150,21100,1196
20240305,133400,67730299900,21100,21100,21150,21100,1016
20240305,133300,67708837000,21100,21150,21150,21100,651
20240305,133200,67695086850,21100,21150,21150,21100,613
20240305,133100,67682128050,21100,21150,21200,21100,631
20240305,133000,67668787200,21200,21150,21200,21100,1011
20240305,132900,67647444850,21150,21150,21200,21100,479
20240305,132800,67637311500,21200,21150,21200,21150,742
20240305,132700,67621613300,21150,21150,21150,21100,5697
20240305,132600,67501146300,21150,21100,21150,21100,689
20240305,132500,67486605350,21100,21100,21150,21100,662
20240305,132400,67472633150,21150,21100,21150,21100,1764
20240305,132300,67435407700,21100,21150,21150,21100,2343
20240305,132200,67385965200,21150,21100,21150,21100,8465
20240305,132100,67207323400,21100,21100,21100,21100,2024
20240305,132000,67164617000,21150,21150,21150,21100,379
20240305,131900,67156607850,21150,21150,21150,21100,413
20240305,131800,67147877150,21100,21150,21150,21100,2771
20240305,131700,67089393200,21100,21100,21150,21100,207
20240305,131600,67085015800,21150,21100,21150,21100,1034
20240305,131500,67063175950,21150,21100,21150,21100,767
20240305,131400,67046964300,21100,21100,21150,21100,1205
20240305,131300,67021538250,21100,21100,21150,21100,593
20240305,131200,67009015650,21150,21150,21150,21100,1145
20240305,131100,66984815850,21100,21100,21100,21050,1291
20240305,131000,66957605150,21050,21100,21150,21050,6460
20240305,130900,66821297500,21100,21150,21150,21100,3503
20240305,130800,66747306500,21150,21100,21150,21100,1781
20240305,130700,66709653250,21150,21150,21150,21100,582
20240305,130600,66697355200,21150,21100,21150,21100,572
20240305,130500,66685285350,21100,21100,21100,21100,1389
20240305,130400,66655977450,21100,21100,21150,21100,1748
20240305,130300,66619093250,21150,21100,21150,21100,2550
20240305,130200,66565287600,21150,21100,21150,21100,2059
20240305,130100,66521837650,21100,21150,21150,21100,3467
20240305,130000,66448667500,21150,21150,21200,21150,6795
20240305,125900,66304943100,21200,21150,21200,21150,198
20240305,125800,66300748150,21150,21200,21200,21150,534
20240305,125700,66289435650,21200,21150,21200,21150,4362
20240305,125600,66196979800,21150,21200,21200,21150,934
20240305,125500,66177203750,21150,21150,21200,21150,813
20240305,125400,66160008450,21200,21150,21200,21150,875
20240305,125300,66141499950,21150,21200,21200,21150,554
20240305,125200,66129780950,21200,21150,21200,21150,283
20240305,125100,66123794600,21150,21200,21200,21150,4422
20240305,125000,66030111250,21200,21200,21250,21200,1534
20240305,124900,65997589800,21200,21250,21250,21200,968
20240305,124800,65977050500,21250,21250,21250,21200,2428
20240305,124700,65925547000,21200,21300,21300,21200,6982
20240305,124600,65777043050,21300,21300,21350,21250,6244
20240305,124500,65644035900,21300,21200,21300,21200,21206
20240305,124400,65192745900,21200,21200,21250,21200,2206
20240305,124300,65145973600,21200,21200,21250,21200,966
20240305,124200,65125493800,21250,21200,21250,21200,1815
20240305,124100,65086946450,21200,21200,21200,21150,8284
20240305,124000,64911331950,21200,21200,21200,21150,555
20240305,123900,64899591650,21150,21150,21200,21150,1457
20240305,123800,64868751000,21150,21150,21200,21100,1519
20240305,123700,64836624000,21150,21100,21150,21100,3229
20240305,123600,64768365650,21100,21100,21150,21050,2396
20240305,123500,64717802850,21100,21050,21100,21050,4047
20240305,123400,64632426450,21050,21100,21150,21050,992
20240305,123300,64611507100,21100,21100,21100,21050,386
20240305,123200,64603365200,21100,21100,21100,21050,1421
20240305,123100,64573406250,21050,21050,21100,21050,2189
20240305,123000,64527231600,21050,21050,21100,21050,930
20240305,122900,64507616450,21100,21100,21100,21050,297
20240305,122800,64501355250,21100,21050,21100,21050,309
20240305,122700,64494847300,21100,21050,21100,21050,1666
20240305,122600,64459727850,21050,21050,21100,21050,447
20240305,122500,64450318300,21050,21100,21100,21050,3626
20240305,122400,64373990700,21100,21100,21100,21050,1038
20240305,122300,64352115700,21050,21100,21100,21050,532
20240305,122200,64340913450,21100,21100,21150,21050,5389
20240305,122100,64227436500,21100,21150,21150,21100,5888
20240305,122000,64103172850,21150,21150,21150,21100,4100
20240305,121900,64016464100,21150,21150,21200,21150,655
20240305,121800,64002604350,21200,21150,21200,21150,829
20240305,121700,63985061350,21150,21250,21250,21150,11888
20240305,121600,63733081050,21200,21200,21250,21200,975
20240305,121500,63712394750,21200,21250,21250,21200,1047
20240305,121400,63690186150,21250,21250,21250,21200,1888
20240305,121300,63650079150,21200,21250,21250,21200,942
20240305,121200,63630094800,21200,21250,21250,21200,508
20240305,121100,63619316550,21250,21250,21250,21200,1168
20240305,121000,63594517700,21250,21200,21250,21200,1191
20240305,120900,63569257950,21200,21250,21250,21200,1457
20240305,120800,63538300350,21250,21200,21250,21200,1578
20240305,120700,63504819850,21200,21250,21250,21200,588
20240305,120600,63492347600,21200,21250,21250,21200,1298
20240305,120500,63464815200,21250,21150,21250,21150,8624
20240305,120400,63282037150,21150,21200,21200,21100,1906
20240305,120300,63241736300,21150,21150,21200,21150,2219
20240305,120200,63194801700,21200,21200,21200,21150,4318
20240305,120100,63103430750,21200,21200,21250,21200,821
20240305,120000,63086018600,21200,21200,21250,21150,5181
20240305,115900,62976187400,21200,21250,21250,21200,7788
20240305,115800,62811081250,21250,21200,21250,21200,1879
20240305,115700,62771231950,21200,21250,21250,21200,2036
20240305,115600,62728064150,21250,21250,21250,21200,2880
20240305,115500,62666865500,21250,21200,21250,21200,916
20240305,115400,62647433550,21250,21250,21250,21200,1498
20240305,115300,62615623600,21250,21200,21250,21200,14850
20240305,115200,62300171600,21200,21200,21250,21200,2327
20240305,115100,62250733700,21200,21150,21250,21150,9276
20240305,115000,62054068050,21200,21150,21200,21100,6729
20240305,114900,61911696450,21150,21100,21150,21050,4364
20240305,114800,61819594300,21100,21050,21100,21000,4916
20240305,114700,61716071050,21000,21000,21100,21000,3200
20240305,114600,61648721550,21050,21000,21050,21000,2040
20240305,114500,61605822400,21050,21050,21100,21000,3580
20240305,114400,61530464700,21050,21000,21050,20950,4450
20240305,114300,61437034250,21000,21000,21000,21000,2449
20240305,114200,61385605250,21000,20950,21050,20950,6138
20240305,114100,61256708550,20950,20950,21000,20950,750
20240305,114000,61240973700,20950,21000,21000,20950,817
20240305,113900,61223830700,20950,21000,21000,20950,3683
20240305,113800,61146645200,21000,21000,21100,20950,19422
20240305,113700,60738656200,20950,20900,21000,20900,10368
20240305,113600,60521505300,20850,20900,20950,20850,7294
20240305,113500,60369191500,20900,20950,20950,20900,4353
20240305,113400,60278176200,20950,20900,20950,20900,5451
20240305,113300,60164241550,20900,20950,20950,20850,5488
20240305,113200,60049649650,20900,20900,20950,20850,5283
20240305,113100,59939257300,20900,20900,20950,20850,2171
20240305,113000,59893865550,20900,20900,20950,20900,4348
20240305,112900,59802966500,20950,20900,20950,20850,4810
20240305,112800,59702433500,20950,20900,20950,20900,7813
20240305,112700,59539132050,20900,20900,20950,20850,13106
20240305,112600,59265281850,20900,21050,21100,20900,77510
20240305,112500,57638446950,21050,21100,21100,21050,1762
20240305,112400,57601296800,21100,21050,21100,21050,896
20240305,112300,57582425550,21150,21050,21150,21050,8987
20240305,112200,57392953800,21100,21100,21100,21050,5051
20240305,112100,57286524550,21100,21100,21100,21050,3033
20240305,112000,57222594050,21100,21050,21100,21050,6700
20240305,111900,57081364100,21100,21000,21100,21000,7175
20240305,111800,56930562150,21050,21050,21100,21000,48714
20240305,111700,55906496500,21050,21100,21150,21050,4598
20240305,111600,55809592300,21100,21050,21150,21050,13125
20240305,111500,55532911700,21100,21150,21150,21050,40221
20240305,111400,54683531600,21200,21250,21300,21200,17559
20240305,111300,54310981000,21250,21200,21250,21150,2079
20240305,111200,54266912900,21200,21200,21200,21150,1123
20240305,111100,54243106750,21200,21150,21200,21150,8791
20240305,111000,54056971300,21150,21200,21200,21150,2671
20240305,110900,54000474900,21200,21150,21200,21150,1477
20240305,110800,53969202450,21200,21200,21200,21150,1511
20240305,110700,53937222800,21150,21150,21200,21150,1499
20240305,110600,53905456300,21200,21150,21200,21150,914
20240305,110500,53886110400,21150,21150,21200,21150,2386
20240305,110400,53835600950,21200,21150,21200,21150,2830
20240305,110300,53775744350,21150,21200,21250,21150,3344
20240305,110200,53704847500,21200,21200,21250,21200,1808
20240305,110100,53666510950,21250,21200,21250,21200,1838
20240305,110000,53627523550,21250,21200,21250,21200,1650
20240305,105900,53592535900,21200,21200,21250,21200,2282
20240305,105800,53544151250,21200,21200,21250,21200,1036
20240305,105700,53522182750,21200,21200,21200,21200,919
20240305,105600,53502699950,21200,21150,21250,21150,4749
20240305,105500,53402121400,21150,21150,21200,21100,12722
20240305,105400,53133213300,21150,21200,21250,21150,4495
20240305,105300,53038019150,21200,21200,21250,21150,3527
20240305,105200,52963256100,21200,21150,21200,21150,7258
20240305,105100,52809453300,21150,21200,21250,21150,7859
20240305,105000,52642891750,21200,21250,21250,21200,1856
20240305,104900,52603530650,21250,21200,21250,21200,2780
20240305,104800,52544544900,21200,21200,21300,21200,4488
20240305,104700,52449275500,21200,21200,21250,21200,3449
20240305,104600,52376152350,21200,21200,21250,21200,2815
20240305,104500,52316464200,21250,21250,21300,21200,3784
20240305,104400,52236082650,21250,21250,21300,21250,2317
20240305,104300,52186825050,21250,21250,21300,21200,5592
20240305,104200,52067985350,21250,21250,21300,21200,5244
20240305,104100,51956615200,21300,21250,21300,21200,8189
20240305,104000,51782595800,21250,21250,21300,21150,4723
20240305,103900,51682298750,21250,21200,21250,21150,1948
20240305,103800,51641031250,21200,21200,21250,21150,4374
20240305,103700,51548270100,21250,21200,21250,21200,1607
20240305,103600,51514196150,21200,21300,21300,21200,4596
20240305,103500,51416493850,21300,21150,21300,21150,12851
20240305,103400,51143907550,21150,21100,21150,21100,4566
20240305,103300,51047459100,21150,21100,21150,21050,12538
20240305,103200,50782781850,21100,21150,21150,21100,2472
20240305,103100,50730560350,21100,21100,21150,21100,3386
20240305,103000,50659114750,21100,21100,21150,21100,1347
20240305,102900,50630656350,21150,21100,21150,21100,2629
20240305,102800,50575179050,21100,21100,21150,21100,3790
20240305,102700,50495199700,21150,21200,21200,21100,5452
20240305,102600,50379896100,21150,21150,21200,21150,5333
20240305,102500,50267076900,21200,21200,21250,21150,10338
20240305,102400,50048119150,21200,21250,21250,21150,11283
20240305,102300,49808669500,21300,21250,21300,21200,19820
20240305,102200,49387682050,21200,21050,21250,21050,22566
20240305,102100,48910594200,21100,21050,21100,21050,6057
20240305,102000,48782925650,21100,21100,21100,21050,9107
20240305,101900,48591054750,21050,21150,21150,21050,10448
20240305,101800,48370804450,21100,21050,21150,21000,26046
20240305,101700,47822480850,21050,21150,21150,21050,53939
20240305,101600,46686215450,21150,21150,21150,21100,15210
20240305,101500,46365097550,21100,21200,21250,21100,37028
20240305,101400,45581778750,21200,21200,21250,21200,25394
20240305,101300,45043150000,21250,21300,21300,21200,41146
20240305,101200,44168011750,21300,21300,21350,21300,6729
20240305,101100,44024629800,21300,21350,21400,21300,18134
20240305,101000,43637679500,21400,21450,21450,21350,9215
20240305,100900,43440711300,21450,21350,21450,21300,15994
20240305,100800,43098577300,21350,21400,21450,21350,30425
20240305,100700,42448332050,21400,21400,21450,21400,2988
20240305,100600,42384354600,21450,21500,21500,21400,11090
20240305,100500,42146509100,21500,21500,21550,21450,9733
20240305,100400,41937229250,21500,21500,21550,21500,3671
20240305,100300,41858197400,21500,21450,21550,21450,3711
20240305,100200,41778464100,21500,21500,21500,21450,4133
20240305,100100,41689732150,21450,21550,21550,21450,6364
20240305,100000,41552939950,21500,21500,21550,21450,8865
20240305,095900,41362424800,21500,21450,21550,21400,12727
20240305,095800,41088889750,21450,21500,21500,21400,29999
20240305,095700,40446072650,21500,21500,21550,21450,14625
20240305,095600,40131675300,21450,21550,21600,21450,38874
20240305,095500,39295230500,21600,21700,21750,21550,21385
20240305,095400,38832675900,21750,21750,21750,21700,3818
20240305,095300,38749799900,21700,21700,21750,21700,3758
20240305,095200,38668186300,21750,21700,21750,21700,5706
20240305,095100,38544331750,21700,21700,21700,21650,4136
20240305,095000,38454683450,21650,21700,21700,21650,4059
20240305,094900,38366714400,21700,21700,21700,21650,3881
20240305,094800,38282623400,21700,21700,21750,21650,6893
20240305,094700,38133047200,21700,21750,21750,21700,2492
20240305,094600,38078946950,21750,21700,21750,21650,16084
20240305,094500,37730361750,21650,21700,21700,21650,5214
20240305,094400,37617375450,21650,21650,21700,21550,31161
20240305,094300,36943963700,21650,21700,21750,21650,6569
20240305,094200,36801538850,21700,21750,21750,21650,12743
20240305,094100,36524978150,21750,21750,21750,21700,7041
20240305,094000,36372123800,21750,21800,21800,21650,22936
20240305,093900,35874031300,21750,21850,21850,21750,13876
20240305,093800,35571897000,21850,21850,21900,21800,15827
20240305,093700,35226389450,21850,21950,21950,21850,19015
20240305,093600,34810079500,21950,21900,22000,21850,28317
20240305,093500,34189371300,21900,21900,21900,21800,8199
20240305,093400,34010188300,21850,21950,21950,21850,15891
20240305,093300,33662492350,21950,21950,21950,21900,11223
20240305,093200,33416302550,21950,21850,21950,21850,13070
20240305,093100,33130020450,21850,21900,21950,21850,17806
20240305,093000,32740194200,21900,21950,21950,21850,10698
20240305,092900,32505824050,21900,22000,22000,21850,37731
20240305,092800,31678326650,22000,22000,22000,21900,26852
20240305,092700,31088993050,22000,21850,22000,21850,24478
20240305,092600,30552276050,21900,21900,22000,21850,57962
20240305,092500,29280476950,21950,21800,22000,21800,51328
20240305,092400,28156996750,21850,21750,21900,21700,33509
20240305,092300,27425619550,21750,21700,21750,21550,26181
20240305,092200,26858802900,21700,21600,21750,21600,22664
20240305,092100,26367196200,21650,21600,21650,21500,19139
20240305,092000,25954302300,21600,21400,21600,21400,29465
20240305,091900,25321049750,21450,21350,21500,21350,46552
20240305,091800,24324970250,21350,21400,21450,21300,54502
20240305,091700,23160610050,21400,21550,21600,21400,53626
20240305,091600,22009131500,21550,21550,21700,21500,40039
20240305,091500,21144830000,21550,21550,21600,21500,27171
20240305,091400,20559416900,21600,21500,21650,21500,43393
20240305,091300,19622681100,21550,21650,21700,21500,58927
20240305,091200,18350980500,21700,21800,21850,21650,35114
20240305,091100,17587346350,21800,21800,21850,21700,44323
20240305,091000,16622179650,21800,21950,21950,21800,38528
20240305,090900,15779953700,21950,22050,22150,21900,93129
20240305,090800,13727708100,22050,21900,22050,21850,35149
20240305,090700,12954905750,21900,21800,21950,21750,41441
20240305,090600,12050026250,21800,21850,21900,21800,46490
20240305,090500,11034344300,21850,22000,22000,21800,57302
20240305,090400,9778767900,22000,21900,22000,21900,47065
20240305,090300,8745358900,21850,22000,22000,21800,66210
20240305,090200,7295631900,22000,21850,22000,21800,28679
20240305,090100,6668245800,21850,21800,22050,21700,113922
20240305,090000,4177775200,21800,21700,21850,21550,145439