stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183400,10891985450,22950,22950,22950,22950,8501
20240307,183300,10891985450,22950,22950,22950,22950,0
20240307,183200,10891985450,22950,22950,22950,22950,0
20240307,183100,10891985450,22950,22950,22950,22950,0
20240307,183000,10891985450,22950,22950,22950,22950,0
20240307,182900,10891985450,22950,22950,22950,22950,0
20240307,182800,10891985450,22950,22950,22950,22950,0
20240307,182700,10891985450,22950,22950,22950,22950,0
20240307,182600,10891985450,22950,22950,22950,22950,0
20240307,182500,10891985450,22950,22950,22950,22950,0
20240307,182400,10891985450,22950,22950,22950,22950,0
20240307,182300,10891985450,22950,22950,22950,22950,0
20240307,182200,10891985450,22950,22950,22950,22950,0
20240307,182100,10891985450,22950,22950,22950,22950,0
20240307,182000,10891985450,22950,22950,22950,22950,0
20240307,181900,10891985450,22950,22950,22950,22950,0
20240307,181800,10891985450,22950,22950,22950,22950,0
20240307,181700,10891985450,22950,22950,22950,22950,0
20240307,181600,10891985450,22950,22950,22950,22950,0
20240307,181500,10891985450,22950,22950,22950,22950,0
20240307,181400,10891985450,22950,22950,22950,22950,0
20240307,181300,10891985450,22950,22950,22950,22950,0
20240307,181200,10891985450,22950,22950,22950,22950,0
20240307,181100,10891985450,22950,22950,22950,22950,0
20240307,181000,10891985450,22950,22950,22950,22950,0
20240307,180900,10891985450,22950,22950,22950,22950,0
20240307,180800,10891985450,22950,22950,22950,22950,0
20240307,180700,10891985450,22950,22950,22950,22950,0
20240307,180600,10891985450,22950,22950,22950,22950,0
20240307,180500,10891985450,22950,22950,22950,22950,0
20240307,180400,10891985450,22950,22950,22950,22950,8501
20240307,180300,10891985450,22950,22950,22950,22950,0
20240307,180200,10891985450,22950,22950,22950,22950,0
20240307,180100,10891985450,22950,22950,22950,22950,0
20240307,180000,10891985450,22950,22950,22950,22950,0
20240307,175900,10891985450,22950,22950,22950,22950,0
20240307,175800,10891985450,22950,22950,22950,22950,0
20240307,175700,10891985450,22950,22950,22950,22950,0
20240307,175600,10891985450,22950,22950,22950,22950,0
20240307,175500,10891985450,22950,22950,22950,22950,0
20240307,175400,10891985450,22950,22950,22950,22950,0
20240307,175300,10891985450,22950,22950,22950,22950,0
20240307,175200,10891985450,22950,22950,22950,22950,0
20240307,175100,10891985450,22950,22950,22950,22950,0
20240307,175000,10891985450,22950,22950,22950,22950,0
20240307,174900,10891985450,22950,22950,22950,22950,0
20240307,174800,10891985450,22950,22950,22950,22950,0
20240307,174700,10891985450,22950,22950,22950,22950,0
20240307,174600,10891985450,22950,22950,22950,22950,0
20240307,174500,10891985450,22950,22950,22950,22950,0
20240307,174400,10891985450,22950,22950,22950,22950,0
20240307,174300,10891985450,22950,22950,22950,22950,0
20240307,174200,10891985450,22950,22950,22950,22950,0
20240307,174100,10891985450,22950,22950,22950,22950,0
20240307,174000,10891985450,22950,22950,22950,22950,0
20240307,173900,10891985450,22950,22950,22950,22950,0
20240307,173800,10891985450,22950,22950,22950,22950,0
20240307,173700,10891985450,22950,22950,22950,22950,0
20240307,173600,10891985450,22950,22950,22950,22950,0
20240307,173500,10891985450,22950,22950,22950,22950,0
20240307,173400,10891985450,22950,22950,22950,22950,8501
20240307,173300,10891985450,22950,22950,22950,22950,0
20240307,173200,10891985450,22950,22950,22950,22950,0
20240307,173100,10891985450,22950,22950,22950,22950,0
20240307,173000,10891985450,22950,22950,22950,22950,0
20240307,172900,10891985450,22950,22950,22950,22950,0
20240307,172800,10891985450,22950,22950,22950,22950,0
20240307,172700,10891985450,22950,22950,22950,22950,0
20240307,172600,10891985450,22950,22950,22950,22950,0
20240307,172500,10891985450,22950,22950,22950,22950,0
20240307,172400,10891985450,22950,22950,22950,22950,0
20240307,172300,10891985450,22950,22950,22950,22950,0
20240307,172200,10891985450,22950,22950,22950,22950,0
20240307,172100,10891985450,22950,22950,22950,22950,0
20240307,172000,10891985450,22950,22950,22950,22950,0
20240307,171900,10891985450,22950,22950,22950,22950,0
20240307,171800,10891985450,22950,22950,22950,22950,0
20240307,171700,10891985450,22950,22950,22950,22950,0
20240307,171600,10891985450,22950,22950,22950,22950,0
20240307,171500,10891985450,22950,22950,22950,22950,0
20240307,171400,10891985450,22950,22950,22950,22950,0
20240307,171300,10891985450,22950,22950,22950,22950,0
20240307,171200,10891985450,22950,22950,22950,22950,0
20240307,171100,10891985450,22950,22950,22950,22950,0
20240307,171000,10891985450,22950,22950,22950,22950,0
20240307,170900,10891985450,22950,22950,22950,22950,0
20240307,170800,10891985450,22950,22950,22950,22950,0
20240307,170700,10891985450,22950,22950,22950,22950,0
20240307,170600,10891985450,22950,22950,22950,22950,0
20240307,170500,10891985450,22950,22950,22950,22950,0
20240307,170400,10891985450,22950,22950,22950,22950,8501
20240307,170300,10891985450,22950,22950,22950,22950,0
20240307,170200,10891985450,22950,22950,22950,22950,0
20240307,170100,10891985450,22950,22950,22950,22950,0
20240307,170000,10891985450,22950,22950,22950,22950,0
20240307,165900,10891985450,22950,22950,22950,22950,0
20240307,165800,10891985450,22950,22950,22950,22950,0
20240307,165700,10891985450,22950,22950,22950,22950,0
20240307,165600,10891985450,22950,22950,22950,22950,0
20240307,165500,10891985450,22950,22950,22950,22950,0
20240307,165400,10891985450,22950,22950,22950,22950,0
20240307,165300,10891985450,22950,22950,22950,22950,0
20240307,165200,10891985450,22950,22950,22950,22950,0
20240307,165100,10891985450,22950,22950,22950,22950,0
20240307,165000,10891985450,22950,22950,22950,22950,0
20240307,164900,10891985450,22950,22950,22950,22950,0
20240307,164800,10891985450,22950,22950,22950,22950,0
20240307,164700,10891985450,22950,22950,22950,22950,0
20240307,164600,10891985450,22950,22950,22950,22950,0
20240307,164500,10891985450,22950,22950,22950,22950,0
20240307,164400,10891985450,22950,22950,22950,22950,0
20240307,164300,10891985450,22950,22950,22950,22950,0
20240307,164200,10891985450,22950,22950,22950,22950,0
20240307,164100,10891985450,22950,22950,22950,22950,0
20240307,164000,10891985450,22950,22950,22950,22950,0
20240307,163900,10891985450,22950,22950,22950,22950,0
20240307,163800,10891985450,22950,22950,22950,22950,0
20240307,163700,10891985450,22950,22950,22950,22950,0
20240307,163600,10891985450,22950,22950,22950,22950,0
20240307,163500,10891985450,22950,22950,22950,22950,0
20240307,163400,10891985450,22950,22950,22950,22950,8501
20240307,163300,10891985450,22950,22950,22950,22950,0
20240307,163200,10891985450,22950,22950,22950,22950,0
20240307,163100,10891985450,22950,22950,22950,22950,0
20240307,163000,10891985450,22950,22950,22950,22950,0
20240307,162900,10891985450,22950,22950,22950,22950,0
20240307,162800,10891985450,22950,22950,22950,22950,0
20240307,162700,10891985450,22950,22950,22950,22950,0
20240307,162600,10891985450,22950,22950,22950,22950,0
20240307,162500,10891985450,22950,22950,22950,22950,0
20240307,162400,10891985450,22950,22950,22950,22950,0
20240307,162300,10891985450,22950,22950,22950,22950,0
20240307,162200,10891985450,22950,22950,22950,22950,0
20240307,162100,10891985450,22950,22950,22950,22950,0
20240307,162000,10891985450,22950,22950,22950,22950,0
20240307,161900,10891985450,22950,22950,22950,22950,0
20240307,161800,10891985450,22950,22950,22950,22950,0
20240307,161700,10891985450,22950,22950,22950,22950,0
20240307,161600,10891985450,22950,22950,22950,22950,0
20240307,161500,10891985450,22950,22950,22950,22950,0
20240307,161400,10891985450,22950,22950,22950,22950,0
20240307,161300,10891985450,22950,22950,22950,22950,0
20240307,161200,10891985450,22950,22950,22950,22950,0
20240307,161100,10891985450,22950,22950,22950,22950,0
20240307,161000,10891985450,22950,22950,22950,22950,0
20240307,160900,10891985450,22950,22950,22950,22950,0
20240307,160800,10891985450,22950,22950,22950,22950,0
20240307,160700,10891985450,22950,22950,22950,22950,0
20240307,160600,10891985450,22950,22950,22950,22950,0
20240307,160500,10891985450,22950,22950,22950,22950,0
20240307,160400,10891985450,22950,22950,22950,22950,8501
20240307,160300,10891985450,22950,22950,22950,22950,0
20240307,160200,10891985450,22950,22950,22950,22950,0
20240307,160100,10891985450,22950,22950,22950,22950,0
20240307,160000,10891985450,22950,22950,22950,22950,0
20240307,155900,10891985450,22950,22950,22950,22950,0
20240307,155800,10891985450,22950,22950,22950,22950,0
20240307,155700,10891985450,22950,22950,22950,22950,0
20240307,155600,10891985450,22950,22950,22950,22950,0
20240307,155500,10891985450,22950,22950,22950,22950,0
20240307,155400,10891985450,22950,22950,22950,22950,0
20240307,155300,10891985450,22950,22950,22950,22950,0
20240307,155200,10891985450,22950,22950,22950,22950,0
20240307,155100,10891985450,22950,22950,22950,22950,0
20240307,155000,10891985450,22950,22950,22950,22950,0
20240307,154900,10891985450,22950,22950,22950,22950,0
20240307,154800,10891985450,22950,22950,22950,22950,0
20240307,154700,10891985450,22950,22950,22950,22950,0
20240307,154600,10891985450,22950,22950,22950,22950,0
20240307,154500,10891985450,22950,22950,22950,22950,0
20240307,154400,10891985450,22950,22950,22950,22950,0
20240307,154300,10891985450,22950,22950,22950,22950,0
20240307,154200,10891985450,22950,22950,22950,22950,0
20240307,154100,10891985450,22950,22950,22950,22950,0
20240307,154000,10891985450,22950,22950,22950,22950,0
20240307,153900,10891985450,22950,22950,22950,22950,0
20240307,153800,10891985450,22950,22950,22950,22950,0
20240307,153700,10891985450,22950,22950,22950,22950,0
20240307,153600,10891985450,22950,22950,22950,22950,0
20240307,153500,10891985450,22950,22950,22950,22950,0
20240307,153400,10891985450,22950,22950,22950,22950,8501
20240307,153300,10891985450,22950,22950,22950,22950,0
20240307,153200,10891985450,22950,22950,22950,22950,0
20240307,153100,10891985450,22950,22950,22950,22950,0
20240307,153000,10891985450,22950,22950,22950,22950,8501
20240307,152900,10696887500,22950,22950,22950,22950,0
20240307,152800,10696887500,22950,22950,22950,22950,0
20240307,152700,10696887500,22950,22950,22950,22950,0
20240307,152600,10696887500,22950,22950,22950,22950,0
20240307,152500,10696887500,22950,22950,22950,22950,0
20240307,152400,10696887500,22950,22950,22950,22950,0
20240307,152300,10696887500,22950,22950,22950,22950,0
20240307,152200,10696887500,22950,22950,22950,22950,0
20240307,152100,10696887500,22950,22950,22950,22950,0
20240307,152000,10696887500,22950,22950,22950,22950,0
20240307,151900,10696887500,22950,22900,23000,22850,909
20240307,151800,10676048150,22900,22850,22950,22850,763
20240307,151700,10658572450,22850,22950,22950,22850,608
20240307,151600,10644637950,22900,22850,22950,22850,639
20240307,151500,10629987300,23000,23000,23000,22900,2478
20240307,151400,10573145850,22950,22900,23000,22900,872
20240307,151300,10553115750,22950,22900,23000,22900,2414
20240307,151200,10497715050,22950,22900,23000,22900,1324
20240307,151100,10467321900,22950,22950,22950,22900,1096
20240307,151000,10442172100,22950,22900,22950,22850,617
20240307,150900,10428026400,22900,22900,22950,22850,872
20240307,150800,10408019800,22950,22900,22950,22850,1951
20240307,150700,10363343200,22900,22800,22900,22800,798
20240307,150600,10345090050,22850,22800,22900,22800,633
20240307,150500,10330622650,22800,22800,22850,22800,461
20240307,150400,10320093700,22900,22850,22900,22800,753
20240307,150300,10302875350,22850,22800,22900,22800,472
20240307,150200,10292089250,22800,22800,22900,22800,820
20240307,150100,10273353150,22800,22800,22850,22800,499
20240307,150000,10261956350,22800,22850,22850,22800,561
20240307,145900,10249141350,22850,22850,22850,22800,249
20240307,145800,10243455350,22850,22850,22900,22800,575
20240307,145700,10230322750,22850,22900,22900,22800,526
20240307,145600,10218301500,22900,22900,22900,22800,519
20240307,145500,10206441450,22800,22800,22850,22800,385
20240307,145400,10197650200,22900,22850,22900,22800,781
20240307,145300,10179817350,22800,22800,22850,22800,480
20240307,145200,10168855400,22800,22850,22850,22800,529
20240307,145100,10156773700,22800,22800,22850,22800,446
20240307,145000,10146586500,22800,22800,22850,22750,434
20240307,144900,10136680850,22800,22800,22850,22800,577
20240307,144800,10123506550,22800,22750,22850,22750,431
20240307,144700,10113670150,22750,22800,22850,22750,473
20240307,144600,10102867300,22800,22800,22900,22800,659
20240307,144500,10087811700,22800,22850,22900,22800,506
20240307,144400,10076253750,22900,22850,22900,22850,357
20240307,144300,10068089500,22850,22900,22900,22800,440
20240307,144200,10058029000,22850,22850,22900,22750,2948
20240307,144100,9990672950,22800,22750,22850,22750,1410
20240307,144000,9958505700,22800,22750,22800,22700,663
20240307,143900,9943409100,22700,22800,22800,22700,642
20240307,143800,9928801500,22800,22750,22800,22750,611
20240307,143700,9914882000,22750,22800,22800,22700,772
20240307,143600,9897315500,22800,22800,22800,22700,469
20240307,143500,9886642500,22750,22750,22800,22700,625
20240307,143400,9872411500,22750,22750,22750,22700,819
20240307,143300,9853783750,22750,22700,22750,22700,611
20240307,143200,9839887700,22800,22700,22800,22650,5661
20240307,143100,9711355900,22700,22750,22800,22700,4244
20240307,143000,9614921150,22800,22700,22800,22700,267
20240307,142900,9608840750,22800,22700,22800,22700,594
20240307,142800,9595324900,22800,22750,22800,22700,1079
20240307,142700,9570788900,22750,22750,22800,22700,782
20240307,142600,9552981250,22800,22800,22800,22750,1044
20240307,142500,9529212250,22750,22800,22800,22750,1419
20240307,142400,9496908800,22750,22800,22800,22700,400
20240307,142300,9487811650,22800,22750,22800,22700,1979
20240307,142200,9442776500,22750,22750,22800,22750,463
20240307,142100,9432230600,22750,22750,22800,22750,447
20240307,142000,9422042950,22800,22750,22800,22750,356
20240307,141900,9413931650,22750,22750,22800,22750,333
20240307,141800,9406343550,22750,22750,22800,22750,907
20240307,141700,9385668250,22800,22750,22800,22750,574
20240307,141600,9372585650,22750,22750,22800,22750,771
20240307,141500,9355016800,22750,22800,22800,22750,338
20240307,141400,9347314600,22750,22750,22800,22750,320
20240307,141300,9340021950,22750,22750,22850,22750,1282
20240307,141200,9310797750,22750,22750,22800,22750,527
20240307,141100,9298786250,22750,22750,22800,22750,391
20240307,141000,9289874800,22800,22750,22800,22750,630
20240307,140900,9275513850,22800,22750,22800,22750,375
20240307,140800,9266968850,22750,22750,22800,22750,328
20240307,140700,9259495200,22800,22750,22800,22750,397
20240307,140600,9250452050,22800,22750,22800,22750,792
20240307,140500,9232433950,22800,22750,22800,22750,362
20240307,140400,9224186900,22750,22800,22800,22750,632
20240307,140300,9209783400,22750,22800,22800,22750,576
20240307,140200,9196656950,22800,22800,22850,22750,1198
20240307,140100,9169327450,22850,22850,22850,22800,298
20240307,140000,9162521900,22800,22800,22850,22800,895
20240307,135900,9142104300,22850,22800,22900,22800,414
20240307,135800,9132648250,22800,22800,22850,22800,332
20240307,135700,9125067200,22800,22800,22850,22800,487
20240307,135600,9113947650,22850,22800,22900,22800,491
20240307,135500,9102731300,22800,22800,22850,22800,437
20240307,135400,9092749350,22800,22800,22850,22800,331
20240307,135300,9085190900,22800,22850,22900,22800,490
20240307,135200,9073982000,22900,22800,22900,22800,2117
20240307,135100,9025555300,22800,22850,22850,22800,534
20240307,135000,9013358300,22800,22800,22850,22750,2047
20240307,134900,8966686450,22800,22800,22800,22750,344
20240307,134800,8958847300,22800,22800,22800,22750,1194
20240307,134700,8931629950,22800,22800,22800,22750,369
20240307,134600,8923219600,22750,22750,22800,22750,319
20240307,134500,8915948100,22800,22750,22800,22750,328
20240307,134400,8908471150,22750,22800,22800,22750,432
20240307,134300,8898623500,22750,22850,22850,22750,366
20240307,134200,8890280250,22800,22750,22850,22750,3810
20240307,134100,8803430100,22750,22750,22800,22750,274
20240307,134000,8797185650,22800,22750,22800,22750,395
20240307,133900,8788182100,22750,22800,22800,22750,473
20240307,133800,8777401600,22800,22800,22800,22750,404
20240307,133700,8768197950,22800,22800,22800,22750,333
20240307,133600,8760606250,22800,22750,22800,22750,324
20240307,133500,8753220150,22800,22800,22800,22750,453
20240307,133400,8742895650,22750,22750,22800,22750,451
20240307,133300,8732614400,22750,22750,22800,22750,346
20240307,133200,8724742500,22800,22750,22800,22750,361
20240307,133100,8716518450,22750,22750,22800,22750,38
20240307,133000,8715653450,22800,22800,22800,22750,581
20240307,132900,8702422350,22800,22750,22800,22750,480
20240307,132800,8691487650,22800,22750,22800,22700,879
20240307,132700,8671493200,22750,22750,22800,22700,447
20240307,132600,8661324550,22800,22700,22800,22700,202
20240307,132500,8656730600,22700,22750,22750,22700,591
20240307,132400,8643286000,22750,22700,22800,22700,599
20240307,132300,8629668700,22750,22750,22800,22750,2443
20240307,132200,8574089950,22750,22750,22750,22700,573
20240307,132100,8561054800,22750,22750,22800,22700,702
20240307,132000,8545084600,22700,22750,22800,22700,697
20240307,131900,8529215550,22800,22800,22800,22750,312
20240307,131800,8522103550,22700,22650,22800,22650,991
20240307,131700,8499558650,22700,22650,22750,22650,648
20240307,131600,8484849700,22700,22650,22750,22650,1175
20240307,131500,8458182050,22650,22700,22700,22650,383
20240307,131400,8449492200,22650,22700,22700,22600,488
20240307,131300,8438427250,22600,22650,22650,22600,52
20240307,131200,8437250450,22700,22650,22700,22600,406
20240307,131100,8428042150,22650,22700,22700,22600,536
20240307,131000,8415901550,22700,22600,22700,22600,513
20240307,130900,8404292000,22650,22650,22650,22600,91
20240307,130800,8402232600,22650,22650,22700,22600,436
20240307,130700,8392357550,22650,22700,22700,22650,195
20240307,130600,8387940650,22650,22650,22700,22650,163
20240307,130500,8384248300,22650,22650,22650,22600,128
20240307,130400,8381352800,22600,22650,22650,22600,1830
20240307,130300,8339939650,22650,22600,22650,22600,45
20240307,130200,8338921250,22650,22600,22650,22600,64
20240307,130100,8337474500,22600,22650,22650,22600,128
20240307,130000,8334576000,22650,22600,22650,22600,252
20240307,125900,8328869300,22650,22600,22650,22550,197
20240307,125800,8324418600,22600,22600,22650,22550,231
20240307,125700,8319199250,22600,22600,22650,22550,231
20240307,125600,8313978700,22650,22600,22650,22550,1283
20240307,125500,8284993250,22650,22600,22650,22550,228
20240307,125400,8279840250,22600,22600,22600,22550,184
20240307,125300,8275686250,22550,22550,22600,22550,136
20240307,125200,8272615200,22600,22600,22600,22550,325
20240307,125100,8265272000,22600,22600,22600,22550,415
20240307,125000,8255894400,22600,22550,22600,22550,259
20240307,124900,8250048350,22600,22550,22600,22550,34
20240307,124800,8249280750,22600,22600,22600,22550,112
20240307,124700,8246751050,22600,22600,22650,22550,617
20240307,124600,8232806900,22600,22600,22650,22600,55
20240307,124500,8231563450,22600,22600,22650,22600,47
20240307,124400,8230501200,22650,22600,22650,22600,80
20240307,124300,8228689400,22600,22600,22650,22600,376
20240307,124200,8220191650,22600,22550,22600,22550,425
20240307,124100,8210590550,22600,22600,22600,22550,19
20240307,124000,8210161350,22550,22600,22600,22550,134
20240307,123900,8207135000,22650,22600,22650,22550,144
20240307,123800,8203881950,22600,22600,22650,22550,249
20240307,123700,8198265650,22600,22600,22650,22550,449
20240307,123600,8188119900,22600,22550,22600,22550,385
20240307,123500,8179421800,22600,22600,22650,22550,331
20240307,123400,8171943900,22600,22650,22650,22550,1070
20240307,123300,8147764100,22650,22650,22650,22550,182
20240307,123200,8143655000,22650,22600,22650,22550,688
20240307,123100,8128105900,22650,22650,22650,22600,51
20240307,123000,8126952650,22600,22600,22650,22600,215
20240307,122900,8122092850,22650,22650,22650,22600,32
20240307,122800,8121368300,22650,22600,22650,22600,105
20240307,122700,8118994600,22650,22650,22650,22600,361
20240307,122600,8110834800,22650,22650,22650,22600,97
20240307,122500,8108638900,22650,22650,22700,22600,559
20240307,122400,8095997100,22600,22650,22650,22600,137
20240307,122300,8092896600,22650,22600,22650,22600,51
20240307,122200,8091743100,22650,22650,22650,22650,345
20240307,122100,8083928850,22650,22650,22700,22600,570
20240307,122000,8071015100,22650,22600,22650,22600,647
20240307,121900,8056361250,22650,22600,22650,22550,256
20240307,121800,8050580150,22600,22600,22600,22550,310
20240307,121700,8043577050,22600,22600,22600,22550,115
20240307,121600,8040981350,22550,22600,22600,22550,422
20240307,121500,8031463450,22650,22650,22650,22550,817
20240307,121400,8012997900,22600,22650,22650,22600,139
20240307,121300,8009854250,22650,22650,22650,22600,102
20240307,121200,8007548050,22650,22600,22650,22550,589
20240307,121100,7994238100,22600,22600,22600,22550,102
20240307,121000,7991935150,22600,22550,22600,22550,106
20240307,120900,7989541400,22600,22650,22650,22550,151
20240307,120800,7986130150,22650,22700,22700,22550,3130
20240307,120700,7915426900,22600,22700,22700,22600,5815
20240307,120600,7783931650,22700,22650,22700,22650,77
20240307,120500,7782186700,22700,22650,22700,22650,58
20240307,120400,7780872150,22700,22700,22700,22650,112
20240307,120300,7778332150,22650,22700,22700,22650,29
20240307,120200,7777674600,22700,22700,22700,22650,50
20240307,120100,7776541500,22650,22700,22700,22650,128
20240307,120000,7773641050,22700,22750,22750,22700,43
20240307,115900,7772664900,22750,22700,22750,22650,141
20240307,115800,7769470000,22750,22700,22750,22650,1072
20240307,115700,7745138450,22700,22700,22700,22650,29
20240307,115600,7744480800,22700,22700,22700,22650,353
20240307,115500,7736468850,22700,22650,22700,22650,88
20240307,115400,7734474650,22700,22700,22700,22650,52
20240307,115300,7733296250,22700,22700,22700,22650,1251
20240307,115200,7704959800,22700,22700,22700,22650,228
20240307,115100,7699784850,22700,22700,22750,22700,632
20240307,115000,7685438300,22700,22750,22750,22700,57
20240307,114900,7684144250,22750,22700,22750,22700,109
20240307,114800,7681669350,22700,22700,22750,22700,15
20240307,114700,7681328750,22700,22650,22700,22650,1267
20240307,114600,7652571000,22700,22700,22700,22650,160
20240307,114500,7648944950,22700,22700,22700,22650,414
20240307,114400,7639560650,22700,22700,22700,22650,116
20240307,114300,7636929500,22650,22700,22700,22650,170
20240307,114200,7633078050,22700,22650,22700,22650,142
20240307,114100,7629860350,22700,22700,22700,22650,38
20240307,114000,7628998850,22650,22700,22700,22650,216
20240307,113900,7624105350,22700,22700,22700,22650,80
20240307,113800,7622292150,22700,22700,22700,22650,83
20240307,113700,7620410450,22700,22700,22700,22650,464
20240307,113600,7609899950,22700,22700,22700,22650,48
20240307,113500,7608812100,22700,22700,22700,22650,151
20240307,113400,7605386300,22700,22650,22700,22650,62
20240307,113300,7603981300,22700,22700,22700,22650,341
20240307,113200,7596240950,22700,22650,22750,22650,736
20240307,113100,7579535150,22700,22650,22700,22650,504
20240307,113000,7568104500,22700,22700,22700,22650,48
20240307,112900,7567016300,22650,22700,22700,22650,238
20240307,112800,7561614000,22700,22700,22700,22650,1332
20240307,112700,7531383850,22650,22650,22700,22650,375
20240307,112600,7522889800,22650,22650,22700,22650,2459
20240307,112500,7467192950,22650,22650,22700,22650,185
20240307,112400,7463002550,22700,22650,22700,22650,223
20240307,112300,7457951400,22650,22650,22700,22600,804
20240307,112200,7439735500,22650,22650,22700,22600,1425
20240307,112100,7407459200,22650,22650,22700,22650,102
20240307,112000,7405145200,22700,22700,22700,22650,105
20240307,111900,7402766450,22650,22600,22700,22600,352
20240307,111800,7394795100,22650,22600,22650,22600,9
20240307,111700,7394591350,22600,22600,22650,22600,522
20240307,111600,7382779050,22600,22600,22650,22600,97
20240307,111500,7380586750,22600,22650,22650,22600,716
20240307,111400,7364403050,22650,22650,22650,22600,17
20240307,111300,7364018400,22650,22600,22700,22600,196
20240307,111200,7359588150,22650,22650,22700,22600,1547
20240307,111100,7324563700,22650,22650,22700,22600,1321
20240307,111000,7294677450,22650,22600,22700,22600,259
20240307,110900,7288811200,22650,22650,22650,22600,1614
20240307,110800,7252333250,22650,22700,22700,22600,277
20240307,110700,7246059150,22650,22650,22700,22650,311
20240307,110600,7239014300,22650,22650,22700,22650,139
20240307,110500,7235864900,22650,22650,22700,22600,491
20240307,110400,7224763050,22650,22700,22700,22600,1646
20240307,110300,7187471500,22650,22650,22700,22600,232
20240307,110200,7182216550,22650,22650,22700,22650,944
20240307,110100,7160834400,22700,22650,22700,22600,327
20240307,110000,7153423950,22650,22650,22650,22600,208
20240307,105900,7148714950,22600,22650,22650,22600,214
20240307,105800,7143870050,22650,22650,22650,22600,342
20240307,105700,7136130050,22600,22650,22700,22600,1136
20240307,105600,7110455150,22650,22700,22700,22650,263
20240307,105500,7104497600,22650,22600,22750,22600,1273
20240307,105400,7075703550,22750,22700,22750,22650,950
20240307,105300,7054157950,22700,22700,22700,22600,663
20240307,105200,7039129100,22700,22700,22700,22650,602
20240307,105100,7025487600,22700,22650,22700,22600,948
20240307,105000,7004026000,22600,22750,22750,22600,7940
20240307,104900,6824549100,22750,22750,22750,22650,10293
20240307,104800,6591237100,22700,22750,22750,22650,2163
20240307,104700,6542155800,22750,22750,22750,22650,218
20240307,104600,6537209300,22700,22700,22750,22650,828
20240307,104500,6518413250,22700,22750,22800,22650,7002
20240307,104400,6359452850,22750,22800,22800,22700,208
20240307,104300,6354723700,22800,22800,22800,22700,1483
20240307,104200,6320983850,22800,22850,22850,22750,629
20240307,104100,6306647200,22850,22850,22850,22750,183
20240307,104000,6302472900,22850,22800,22850,22750,450
20240307,103900,6292212800,22800,22800,22850,22750,199
20240307,103800,6287672750,22800,22850,22850,22750,438
20240307,103700,6277686850,22850,22850,22850,22800,299
20240307,103600,6270867900,22850,22800,22850,22800,126
20240307,103500,6267993400,22750,22850,22850,22750,435
20240307,103400,6258058050,22850,22850,22850,22750,261
20240307,103300,6252107950,22800,22900,22900,22750,222
20240307,103200,6247043150,22900,22900,22900,22800,1222
20240307,103100,6219123000,22900,22900,22900,22800,916
20240307,103000,6198235150,22900,22900,22900,22800,370
20240307,102900,6189781000,22900,22900,22950,22800,2177
20240307,102800,6139982750,22850,22900,22900,22800,1024
20240307,102700,6116584000,22900,22850,22900,22800,606
20240307,102600,6102741250,22850,22800,22850,22750,638
20240307,102500,6088194850,22800,22800,22800,22750,147
20240307,102400,6084847250,22800,22750,22850,22750,529
20240307,102300,6072789250,22800,22850,22850,22750,735
20240307,102200,6056045900,22800,22800,22850,22750,193
20240307,102100,6051644900,22800,22750,22850,22750,249
20240307,102000,6045979150,22700,22850,22850,22700,3105
20240307,101900,5975327650,22850,22800,22850,22750,176
20240307,101800,5971314000,22800,22800,22800,22750,194
20240307,101700,5966892850,22800,22800,22800,22750,215
20240307,101600,5961998000,22800,22700,22800,22700,617
20240307,101500,5947954500,22750,22750,22750,22700,438
20240307,101400,5937992550,22750,22750,22750,22700,92
20240307,101300,5935902600,22750,22750,22750,22700,71
20240307,101200,5934289400,22750,22700,22750,22650,590
20240307,101100,5920900600,22700,22700,22700,22650,593
20240307,101000,5907443450,22700,22700,22700,22650,556
20240307,100900,5894848450,22700,22700,22700,22650,136
20240307,100800,5891765300,22700,22700,22700,22650,279
20240307,100700,5885435100,22700,22650,22700,22600,3136
20240307,100600,5814542200,22700,22700,22750,22600,5410
20240307,100500,5691937900,22750,22750,22750,22700,2736
20240307,100400,5629811850,22750,22800,22850,22700,2916
20240307,100300,5563401300,22850,22850,22850,22800,341
20240307,100200,5555624600,22800,22850,22850,22800,298
20240307,100100,5548829600,22850,22850,22850,22800,266
20240307,100000,5542764100,22850,22850,22900,22800,2522
20240307,095900,5485123800,22900,22900,22900,22850,149
20240307,095800,5481713300,22900,22900,22900,22800,277
20240307,095700,5475375250,22900,22900,22900,22850,137
20240307,095600,5472241600,22950,22950,22950,22850,1376
20240307,095500,5440737250,22950,22900,22950,22850,1240
20240307,095400,5412339150,22900,22800,22900,22750,1689
20240307,095300,5373820750,22800,22750,22800,22700,814
20240307,095200,5355290950,22750,22750,22750,22700,157
20240307,095100,5351719750,22750,22750,22800,22650,3301
20240307,095000,5276747450,22850,22850,22850,22750,2501
20240307,094900,5219784650,22750,22800,22850,22750,476
20240307,094800,5208931000,22800,22700,22800,22650,1129
20240307,094700,5183314050,22750,22800,22800,22650,719
20240307,094600,5166995750,22800,22700,22800,22650,2741
20240307,094500,5104751250,22700,22650,22750,22650,1976
20240307,094400,5059981500,22700,22800,22800,22700,451
20240307,094300,5049734150,22800,22800,22850,22700,1110
20240307,094200,5024488450,22800,22750,22800,22700,413
20240307,094100,5015095600,22750,22750,22800,22650,3498
20240307,094000,4935731350,22800,22800,22800,22700,82
20240307,093900,4933862350,22800,22850,22850,22700,346
20240307,093800,4925985150,22850,22800,23050,22650,9364
20240307,093700,4712104800,22850,22850,22900,22750,2667
20240307,093600,4651238950,22850,22700,22900,22700,2416
20240307,093500,4596073200,22750,22700,22800,22650,594
20240307,093400,4582574300,22700,22650,22700,22650,444
20240307,093300,4572513450,22650,22850,22850,22600,3753
20240307,093200,4487320350,22850,22750,22850,22700,1471
20240307,093100,4453812200,22800,22800,22850,22700,1203
20240307,093000,4426402500,22800,22700,22800,22650,2134
20240307,092900,4377909000,22700,22650,22700,22650,877
20240307,092800,4358031700,22650,22700,22700,22550,4571
20240307,092700,4254767700,22700,22700,22750,22600,2699
20240307,092600,4193613300,22750,22800,22800,22650,800
20240307,092500,4175441000,22800,22700,22950,22600,7073
20240307,092400,4014558550,22700,23000,23000,22550,11791
20240307,092300,3746133450,22950,22950,23000,22900,997
20240307,092200,3723288250,22950,23000,23000,22850,8108
20240307,092100,3537424200,23000,23100,23100,23000,1450
20240307,092000,3504058900,23050,23000,23150,23000,1879
20240307,091900,3460764250,23000,23200,23200,23000,4621
20240307,091800,3354136400,23200,23200,23250,23100,1373
20240307,091700,3322300500,23200,23050,23700,22950,14078
20240307,091600,2994548650,23050,23050,23100,23000,987
20240307,091500,2971797600,23000,23100,23100,22950,2161
20240307,091400,2922028700,23050,22950,23150,22950,6954
20240307,091300,2761937600,23000,22850,23000,22750,2403
20240307,091200,2707108150,22750,23000,23050,22750,11647
20240307,091100,2440445800,23000,23100,23100,22950,7429
20240307,091000,2269462950,23100,23100,23200,23000,3586
20240307,090900,2186779400,23150,23400,23500,23000,16538
20240307,090800,1803818200,23400,23500,23500,23350,3989
20240307,090700,1710387400,23450,23600,23650,23450,5732
20240307,090600,1575598900,23600,23500,23700,23500,2953
20240307,090500,1505905500,23550,23900,23900,23450,9765
20240307,090400,1275048750,23800,23900,24000,23700,11034
20240307,090300,1012715850,23900,24050,24050,23800,9876
20240307,090200,776360100,24050,24450,24450,24050,3397
20240307,090100,694190350,24450,24500,24700,24400,9702
20240307,090000,455753400,24500,24550,24650,24300,15569