stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183400,5264934500,23500,23500,23500,23500,4478
20240308,183300,5264934500,23500,23500,23500,23500,0
20240308,183200,5264934500,23500,23500,23500,23500,0
20240308,183100,5264934500,23500,23500,23500,23500,0
20240308,183000,5264934500,23500,23500,23500,23500,0
20240308,182900,5264934500,23500,23500,23500,23500,0
20240308,182800,5264934500,23500,23500,23500,23500,0
20240308,182700,5264934500,23500,23500,23500,23500,0
20240308,182600,5264934500,23500,23500,23500,23500,0
20240308,182500,5264934500,23500,23500,23500,23500,0
20240308,182400,5264934500,23500,23500,23500,23500,0
20240308,182300,5264934500,23500,23500,23500,23500,0
20240308,182200,5264934500,23500,23500,23500,23500,0
20240308,182100,5264934500,23500,23500,23500,23500,0
20240308,182000,5264934500,23500,23500,23500,23500,0
20240308,181900,5264934500,23500,23500,23500,23500,0
20240308,181800,5264934500,23500,23500,23500,23500,0
20240308,181700,5264934500,23500,23500,23500,23500,0
20240308,181600,5264934500,23500,23500,23500,23500,0
20240308,181500,5264934500,23500,23500,23500,23500,0
20240308,181400,5264934500,23500,23500,23500,23500,0
20240308,181300,5264934500,23500,23500,23500,23500,0
20240308,181200,5264934500,23500,23500,23500,23500,0
20240308,181100,5264934500,23500,23500,23500,23500,0
20240308,181000,5264934500,23500,23500,23500,23500,0
20240308,180900,5264934500,23500,23500,23500,23500,0
20240308,180800,5264934500,23500,23500,23500,23500,0
20240308,180700,5264934500,23500,23500,23500,23500,0
20240308,180600,5264934500,23500,23500,23500,23500,0
20240308,180500,5264934500,23500,23500,23500,23500,0
20240308,180400,5264934500,23500,23500,23500,23500,4478
20240308,180300,5264934500,23500,23500,23500,23500,0
20240308,180200,5264934500,23500,23500,23500,23500,0
20240308,180100,5264934500,23500,23500,23500,23500,0
20240308,180000,5264934500,23500,23500,23500,23500,0
20240308,175900,5264934500,23500,23500,23500,23500,0
20240308,175800,5264934500,23500,23500,23500,23500,0
20240308,175700,5264934500,23500,23500,23500,23500,0
20240308,175600,5264934500,23500,23500,23500,23500,0
20240308,175500,5264934500,23500,23500,23500,23500,0
20240308,175400,5264934500,23500,23500,23500,23500,0
20240308,175300,5264934500,23500,23500,23500,23500,0
20240308,175200,5264934500,23500,23500,23500,23500,0
20240308,175100,5264934500,23500,23500,23500,23500,0
20240308,175000,5264934500,23500,23500,23500,23500,0
20240308,174900,5264934500,23500,23500,23500,23500,0
20240308,174800,5264934500,23500,23500,23500,23500,0
20240308,174700,5264934500,23500,23500,23500,23500,0
20240308,174600,5264934500,23500,23500,23500,23500,0
20240308,174500,5264934500,23500,23500,23500,23500,0
20240308,174400,5264934500,23500,23500,23500,23500,0
20240308,174300,5264934500,23500,23500,23500,23500,0
20240308,174200,5264934500,23500,23500,23500,23500,0
20240308,174100,5264934500,23500,23500,23500,23500,0
20240308,174000,5264934500,23500,23500,23500,23500,0
20240308,173900,5264934500,23500,23500,23500,23500,0
20240308,173800,5264934500,23500,23500,23500,23500,0
20240308,173700,5264934500,23500,23500,23500,23500,0
20240308,173600,5264934500,23500,23500,23500,23500,0
20240308,173500,5264934500,23500,23500,23500,23500,0
20240308,173400,5264934500,23500,23500,23500,23500,4478
20240308,173300,5264934500,23500,23500,23500,23500,0
20240308,173200,5264934500,23500,23500,23500,23500,0
20240308,173100,5264934500,23500,23500,23500,23500,0
20240308,173000,5264934500,23500,23500,23500,23500,0
20240308,172900,5264934500,23500,23500,23500,23500,0
20240308,172800,5264934500,23500,23500,23500,23500,0
20240308,172700,5264934500,23500,23500,23500,23500,0
20240308,172600,5264934500,23500,23500,23500,23500,0
20240308,172500,5264934500,23500,23500,23500,23500,0
20240308,172400,5264934500,23500,23500,23500,23500,0
20240308,172300,5264934500,23500,23500,23500,23500,0
20240308,172200,5264934500,23500,23500,23500,23500,0
20240308,172100,5264934500,23500,23500,23500,23500,0
20240308,172000,5264934500,23500,23500,23500,23500,0
20240308,171900,5264934500,23500,23500,23500,23500,0
20240308,171800,5264934500,23500,23500,23500,23500,0
20240308,171700,5264934500,23500,23500,23500,23500,0
20240308,171600,5264934500,23500,23500,23500,23500,0
20240308,171500,5264934500,23500,23500,23500,23500,0
20240308,171400,5264934500,23500,23500,23500,23500,0
20240308,171300,5264934500,23500,23500,23500,23500,0
20240308,171200,5264934500,23500,23500,23500,23500,0
20240308,171100,5264934500,23500,23500,23500,23500,0
20240308,171000,5264934500,23500,23500,23500,23500,0
20240308,170900,5264934500,23500,23500,23500,23500,0
20240308,170800,5264934500,23500,23500,23500,23500,0
20240308,170700,5264934500,23500,23500,23500,23500,0
20240308,170600,5264934500,23500,23500,23500,23500,0
20240308,170500,5264934500,23500,23500,23500,23500,0
20240308,170400,5264934500,23500,23500,23500,23500,4478
20240308,170300,5264934500,23500,23500,23500,23500,0
20240308,170200,5264934500,23500,23500,23500,23500,0
20240308,170100,5264934500,23500,23500,23500,23500,0
20240308,170000,5264934500,23500,23500,23500,23500,0
20240308,165900,5264934500,23500,23500,23500,23500,0
20240308,165800,5264934500,23500,23500,23500,23500,0
20240308,165700,5264934500,23500,23500,23500,23500,0
20240308,165600,5264934500,23500,23500,23500,23500,0
20240308,165500,5264934500,23500,23500,23500,23500,0
20240308,165400,5264934500,23500,23500,23500,23500,0
20240308,165300,5264934500,23500,23500,23500,23500,0
20240308,165200,5264934500,23500,23500,23500,23500,0
20240308,165100,5264934500,23500,23500,23500,23500,0
20240308,165000,5264934500,23500,23500,23500,23500,0
20240308,164900,5264934500,23500,23500,23500,23500,0
20240308,164800,5264934500,23500,23500,23500,23500,0
20240308,164700,5264934500,23500,23500,23500,23500,0
20240308,164600,5264934500,23500,23500,23500,23500,0
20240308,164500,5264934500,23500,23500,23500,23500,0
20240308,164400,5264934500,23500,23500,23500,23500,0
20240308,164300,5264934500,23500,23500,23500,23500,0
20240308,164200,5264934500,23500,23500,23500,23500,0
20240308,164100,5264934500,23500,23500,23500,23500,0
20240308,164000,5264934500,23500,23500,23500,23500,0
20240308,163900,5264934500,23500,23500,23500,23500,0
20240308,163800,5264934500,23500,23500,23500,23500,0
20240308,163700,5264934500,23500,23500,23500,23500,0
20240308,163600,5264934500,23500,23500,23500,23500,0
20240308,163500,5264934500,23500,23500,23500,23500,0
20240308,163400,5264934500,23500,23500,23500,23500,4478
20240308,163300,5264934500,23500,23500,23500,23500,0
20240308,163200,5264934500,23500,23500,23500,23500,0
20240308,163100,5264934500,23500,23500,23500,23500,0
20240308,163000,5264934500,23500,23500,23500,23500,0
20240308,162900,5264934500,23500,23500,23500,23500,0
20240308,162800,5264934500,23500,23500,23500,23500,0
20240308,162700,5264934500,23500,23500,23500,23500,0
20240308,162600,5264934500,23500,23500,23500,23500,0
20240308,162500,5264934500,23500,23500,23500,23500,0
20240308,162400,5264934500,23500,23500,23500,23500,0
20240308,162300,5264934500,23500,23500,23500,23500,0
20240308,162200,5264934500,23500,23500,23500,23500,0
20240308,162100,5264934500,23500,23500,23500,23500,0
20240308,162000,5264934500,23500,23500,23500,23500,0
20240308,161900,5264934500,23500,23500,23500,23500,0
20240308,161800,5264934500,23500,23500,23500,23500,0
20240308,161700,5264934500,23500,23500,23500,23500,0
20240308,161600,5264934500,23500,23500,23500,23500,0
20240308,161500,5264934500,23500,23500,23500,23500,0
20240308,161400,5264934500,23500,23500,23500,23500,0
20240308,161300,5264934500,23500,23500,23500,23500,0
20240308,161200,5264934500,23500,23500,23500,23500,0
20240308,161100,5264934500,23500,23500,23500,23500,0
20240308,161000,5264934500,23500,23500,23500,23500,0
20240308,160900,5264934500,23500,23500,23500,23500,0
20240308,160800,5264934500,23500,23500,23500,23500,0
20240308,160700,5264934500,23500,23500,23500,23500,0
20240308,160600,5264934500,23500,23500,23500,23500,0
20240308,160500,5264934500,23500,23500,23500,23500,0
20240308,160400,5264934500,23500,23500,23500,23500,4478
20240308,160300,5264934500,23500,23500,23500,23500,0
20240308,160200,5264934500,23500,23500,23500,23500,0
20240308,160100,5264934500,23500,23500,23500,23500,0
20240308,160000,5264934500,23500,23500,23500,23500,0
20240308,155900,5264934500,23500,23500,23500,23500,0
20240308,155800,5264934500,23500,23500,23500,23500,0
20240308,155700,5264934500,23500,23500,23500,23500,0
20240308,155600,5264934500,23500,23500,23500,23500,0
20240308,155500,5264934500,23500,23500,23500,23500,0
20240308,155400,5264934500,23500,23500,23500,23500,0
20240308,155300,5264934500,23500,23500,23500,23500,0
20240308,155200,5264934500,23500,23500,23500,23500,0
20240308,155100,5264934500,23500,23500,23500,23500,0
20240308,155000,5264934500,23500,23500,23500,23500,0
20240308,154900,5264934500,23500,23500,23500,23500,0
20240308,154800,5264934500,23500,23500,23500,23500,0
20240308,154700,5264934500,23500,23500,23500,23500,0
20240308,154600,5264934500,23500,23500,23500,23500,0
20240308,154500,5264934500,23500,23500,23500,23500,0
20240308,154400,5264934500,23500,23500,23500,23500,0
20240308,154300,5264934500,23500,23500,23500,23500,0
20240308,154200,5264934500,23500,23500,23500,23500,0
20240308,154100,5264934500,23500,23500,23500,23500,0
20240308,154000,5264934500,23500,23500,23500,23500,0
20240308,153900,5264934500,23500,23500,23500,23500,0
20240308,153800,5264934500,23500,23500,23500,23500,0
20240308,153700,5264934500,23500,23500,23500,23500,0
20240308,153600,5264934500,23500,23500,23500,23500,0
20240308,153500,5264934500,23500,23500,23500,23500,0
20240308,153400,5264934500,23500,23500,23500,23500,4478
20240308,153300,5264934500,23500,23500,23500,23500,0
20240308,153200,5264934500,23500,23500,23500,23500,0
20240308,153100,5264934500,23500,23500,23500,23500,0
20240308,153000,5264934500,23500,23500,23500,23500,4478
20240308,152900,5159701500,23650,23650,23650,23650,0
20240308,152800,5159701500,23650,23650,23650,23650,0
20240308,152700,5159701500,23650,23650,23650,23650,0
20240308,152600,5159701500,23650,23650,23650,23650,0
20240308,152500,5159701500,23650,23650,23650,23650,0
20240308,152400,5159701500,23650,23650,23650,23650,0
20240308,152300,5159701500,23650,23650,23650,23650,0
20240308,152200,5159701500,23650,23650,23650,23650,0
20240308,152100,5159701500,23650,23650,23650,23650,0
20240308,152000,5159701500,23650,23650,23650,23650,0
20240308,151900,5159701500,23650,23550,23650,23550,121
20240308,151800,5156844050,23550,23550,23650,23550,48
20240308,151700,5155712000,23550,23550,23600,23550,551
20240308,151600,5142710950,23600,23550,23600,23550,297
20240308,151500,5135702350,23600,23550,23600,23550,273
20240308,151400,5129262750,23600,23550,23600,23550,315
20240308,151300,5121839550,23550,23550,23600,23550,351
20240308,151200,5113563450,23550,23500,23600,23500,295
20240308,151100,5106609950,23500,23550,23600,23500,691
20240308,151000,5090333550,23600,23500,23600,23500,233
20240308,150900,5084845050,23500,23500,23650,23500,640
20240308,150800,5069769450,23500,23550,23650,23500,734
20240308,150700,5052478550,23550,23500,23650,23500,343
20240308,150600,5044382400,23500,23500,23650,23500,1186
20240308,150500,5016435800,23500,23500,23600,23500,341
20240308,150400,5008406450,23500,23500,23650,23500,352
20240308,150300,5000103700,23500,23500,23650,23500,378
20240308,150200,4991194900,23500,23500,23650,23500,251
20240308,150100,4985283200,23500,23500,23600,23500,375
20240308,150000,4976450500,23500,23600,23600,23500,536
20240308,145900,4963814400,23500,23500,23600,23500,250
20240308,145800,4957928500,23500,23550,23600,23500,553
20240308,145700,4944902750,23550,23500,23550,23500,249
20240308,145600,4939040600,23500,23500,23600,23500,424
20240308,145500,4929052000,23500,23550,23600,23500,319
20240308,145400,4921543600,23500,23550,23600,23500,324
20240308,145300,4913912500,23550,23550,23650,23500,440
20240308,145200,4903531000,23550,23500,23600,23500,264
20240308,145100,4897309550,23500,23550,23600,23500,362
20240308,145000,4888775350,23550,23550,23600,23550,419
20240308,144900,4878893650,23550,23500,23600,23500,260
20240308,144800,4872766750,23500,23500,23550,23500,268
20240308,144700,4866458050,23500,23500,23600,23500,502
20240308,144600,4854631200,23500,23500,23600,23500,357
20240308,144500,4846228950,23550,23500,23550,23500,417
20240308,144400,4836416250,23500,23500,23550,23500,425
20240308,144300,4826414600,23500,23500,23550,23500,364
20240308,144200,4817850550,23500,23500,23600,23500,245
20240308,144100,4812076450,23500,23550,23650,23500,461
20240308,144000,4801203950,23550,23550,23600,23550,332
20240308,143900,4793375250,23550,23500,23600,23500,222
20240308,143800,4788143750,23500,23550,23600,23500,415
20240308,143700,4778357500,23550,23500,23550,23500,142
20240308,143600,4775015150,23500,23500,23600,23500,237
20240308,143500,4769430050,23500,23500,23600,23500,413
20240308,143400,4759698200,23500,23500,23600,23500,315
20240308,143300,4752274000,23500,23550,23600,23500,233
20240308,143200,4746783250,23500,23550,23650,23500,419
20240308,143100,4736893000,23550,23550,23600,23500,252
20240308,143000,4730954900,23550,23600,23600,23500,130
20240308,142900,4727896000,23600,23550,23650,23500,606
20240308,142800,4713606900,23550,23550,23600,23500,272
20240308,142700,4707199550,23550,23550,23600,23500,166
20240308,142600,4703292000,23600,23500,23600,23500,240
20240308,142500,4697637250,23600,23500,23600,23500,470
20240308,142400,4686554850,23500,23550,23600,23500,235
20240308,142300,4681016300,23500,23550,23600,23500,253
20240308,142200,4675056150,23550,23550,23600,23500,434
20240308,142100,4664822100,23550,23550,23600,23550,237
20240308,142000,4659235900,23550,23550,23600,23550,371
20240308,141900,4650488850,23550,23500,23600,23500,433
20240308,141800,4640281450,23550,23550,23600,23500,254
20240308,141700,4634295000,23550,23550,23600,23500,248
20240308,141600,4628451200,23550,23500,23600,23500,393
20240308,141500,4619188700,23500,23500,23550,23500,237
20240308,141400,4613614800,23500,23500,23600,23500,248
20240308,141300,4607770950,23500,23550,23600,23500,526
20240308,141200,4595365350,23550,23550,23550,23500,156
20240308,141100,4591695050,23550,23550,23600,23500,272
20240308,141000,4585285100,23550,23500,23600,23500,354
20240308,140900,4576938900,23500,23550,23600,23500,262
20240308,140800,4570770850,23550,23550,23600,23550,357
20240308,140700,4562353500,23550,23550,23600,23550,525
20240308,140600,4549969750,23550,23550,23600,23550,216
20240308,140500,4544877800,23550,23550,23600,23550,282
20240308,140400,4538225850,23550,23550,23600,23550,520
20240308,140300,4525960600,23550,23550,23600,23550,331
20240308,140200,4518157500,23550,23550,23600,23550,261
20240308,140100,4512000950,23550,23500,23600,23500,604
20240308,140000,4497772050,23500,23550,23600,23500,1426
20240308,135900,4464185700,23550,23500,23550,23500,190
20240308,135800,4459714900,23500,23500,23550,23500,476
20240308,135700,4448508200,23500,23500,23550,23500,168
20240308,135600,4444556000,23500,23500,23550,23500,763
20240308,135500,4426590500,23500,23500,23550,23450,372
20240308,135400,4417834350,23500,23550,23550,23500,193
20240308,135300,4413293300,23500,23450,23500,23400,148
20240308,135200,4409822250,23450,23450,23500,23450,283
20240308,135100,4403175850,23450,23450,23500,23450,347
20240308,135000,4395024500,23450,23400,23500,23400,455
20240308,134900,4384352150,23400,23400,23450,23400,267
20240308,134800,4378094350,23400,23450,23500,23400,432
20240308,134700,4367949350,23450,23400,23450,23400,259
20240308,134600,4361880900,23400,23450,23500,23400,466
20240308,134500,4350958700,23450,23450,23500,23400,265
20240308,134400,4344735450,23450,23400,23500,23400,218
20240308,134300,4339618200,23400,23450,23450,23400,285
20240308,134200,4332939200,23400,23450,23500,23400,410
20240308,134100,4323310250,23450,23450,23500,23400,486
20240308,134000,4311908650,23450,23450,23500,23400,89
20240308,133900,4309821950,23500,23450,23500,23450,463
20240308,133800,4298944600,23450,23450,23500,23400,263
20240308,133700,4292773150,23450,23450,23500,23450,187
20240308,133600,4288382750,23450,23350,23500,23350,305
20240308,133500,4281232100,23350,23400,23450,23350,244
20240308,133400,4275513700,23400,23400,23450,23400,185
20240308,133300,4271179700,23400,23350,23450,23350,388
20240308,133200,4262085900,23350,23400,23450,23350,286
20240308,133100,4255383500,23400,23450,23450,23350,740
20240308,133000,4238071800,23450,23400,23500,23400,417
20240308,132900,4228289450,23400,23400,23450,23400,259
20240308,132800,4222219050,23400,23400,23450,23350,202
20240308,132700,4217488050,23400,23350,23450,23350,378
20240308,132600,4208631600,23350,23350,23400,23350,283
20240308,132500,4202012550,23350,23350,23350,23300,88
20240308,132400,4199957850,23350,23300,23350,23300,667
20240308,132300,4184386450,23350,23350,23400,23250,2578
20240308,132200,4124308750,23350,23400,23400,23350,149
20240308,132100,4120825150,23400,23400,23500,23400,505
20240308,132000,4108985100,23400,23350,23400,23350,184
20240308,131900,4104681850,23350,23350,23400,23350,180
20240308,131800,4100473000,23350,23300,23400,23300,166
20240308,131700,4096593850,23300,23300,23400,23300,562
20240308,131600,4083467300,23300,23350,23350,23300,414
20240308,131500,4073802450,23350,23350,23400,23350,100
20240308,131400,4071466500,23350,23350,23400,23350,274
20240308,131300,4065058050,23350,23350,23350,23350,85
20240308,131200,4063073300,23350,23350,23350,23350,62
20240308,131100,4061625600,23350,23350,23450,23350,280
20240308,131000,4055076700,23350,23350,23400,23350,177
20240308,130900,4050938650,23350,23350,23450,23350,150
20240308,130800,4047430850,23350,23400,23450,23350,3508
20240308,130700,3965396300,23400,23400,23500,23400,84
20240308,130600,3963429450,23400,23450,23450,23400,530
20240308,130500,3951001850,23450,23450,23550,23450,877
20240308,130400,3930415200,23450,23450,23550,23450,143
20240308,130300,3927053550,23450,23450,23550,23450,90
20240308,130200,3924940050,23450,23450,23600,23450,260
20240308,130100,3918811150,23450,23450,23600,23450,92
20240308,130000,3916649700,23450,23450,23600,23450,191
20240308,125900,3912159450,23450,23450,23550,23450,299
20240308,125800,3905124950,23450,23500,23600,23450,102
20240308,125700,3902730250,23450,23450,23550,23450,124
20240308,125600,3899816050,23450,23450,23550,23450,260
20240308,125500,3893699050,23500,23450,23500,23450,623
20240308,125400,3879061550,23450,23450,23450,23450,144
20240308,125300,3875684750,23450,23450,23550,23450,309
20240308,125200,3868413600,23450,23450,23600,23450,61
20240308,125100,3866983000,23450,23450,23550,23450,107
20240308,125000,3864469150,23450,23450,23550,23450,598
20240308,124900,3850392150,23450,23450,23500,23450,394
20240308,124800,3841136200,23450,23450,23450,23400,60
20240308,124700,3839730800,23450,23400,23550,23400,695
20240308,124600,3823434750,23400,23450,23500,23400,663
20240308,124500,3807885400,23450,23450,23450,23450,60
20240308,124400,3806478400,23450,23450,23500,23450,112
20240308,124300,3803849400,23450,23450,23550,23450,260
20240308,124200,3797732400,23450,23450,23500,23450,104
20240308,124100,3795291400,23450,23450,23500,23450,126
20240308,124000,3792333400,23450,23450,23550,23450,399
20240308,123900,3782951500,23450,23500,23500,23450,102
20240308,123800,3780559400,23450,23450,23500,23450,61
20240308,123700,3779128900,23450,23450,23550,23450,604
20240308,123600,3764927900,23450,23450,23450,23400,243
20240308,123500,3759231550,23400,23400,23500,23400,130
20240308,123400,3756183500,23400,23400,23500,23400,395
20240308,123300,3746913700,23400,23400,23500,23400,99
20240308,123200,3744594150,23400,23400,23450,23400,80
20240308,123100,3742721150,23400,23400,23500,23400,720
20240308,123000,3725853050,23400,23450,23450,23400,636
20240308,122900,3710940900,23450,23450,23500,23450,177
20240308,122800,3706790200,23450,23450,23500,23450,281
20240308,122700,3700190750,23450,23450,23450,23450,60
20240308,122600,3698783750,23450,23400,23450,23400,82
20240308,122500,3696863550,23400,23400,23500,23400,260
20240308,122400,3690767650,23400,23400,23400,23400,120
20240308,122300,3687959650,23450,23400,23450,23400,133
20240308,122200,3684845950,23400,23550,23550,23400,294
20240308,122100,3677942050,23400,23400,23550,23400,83
20240308,122000,3675998600,23400,23400,23600,23400,61
20240308,121900,3674571000,23400,23400,23600,23400,401
20240308,121800,3665153000,23400,23450,23500,23400,218
20240308,121700,3660041400,23450,23500,23500,23450,747
20240308,121600,3642515550,23500,23500,23600,23500,338
20240308,121500,3634552550,23500,23500,23600,23500,80
20240308,121400,3632670550,23550,23500,23600,23500,347
20240308,121300,3624504250,23500,23500,23600,23500,260
20240308,121200,3618381950,23500,23500,23500,23500,70
20240308,121100,3616736950,23500,23500,23600,23500,90
20240308,121000,3614619600,23500,23550,23600,23500,570
20240308,120900,3601177400,23500,23550,23600,23500,935
20240308,120800,3579149800,23550,23550,23550,23550,98
20240308,120700,3576841900,23550,23550,23650,23550,62
20240308,120600,3575380600,23550,23550,23700,23550,262
20240308,120500,3569179500,23550,23600,23700,23550,1226
20240308,120400,3540244650,23600,23600,23600,23600,245
20240308,120300,3534462650,23600,23650,23700,23600,1559
20240308,120200,3497583000,23650,23650,23650,23650,114
20240308,120100,3494886900,23650,23700,23750,23650,593
20240308,120000,3480834050,23700,23750,23750,23700,410
20240308,115900,3471102000,23750,23700,23750,23700,196
20240308,115800,3466453200,23700,23700,23750,23700,246
20240308,115700,3460614650,23700,23700,23750,23700,373
20240308,115600,3451761250,23700,23700,23750,23700,236
20240308,115500,3446161300,23700,23700,23750,23700,174
20240308,115400,3442034150,23700,23700,23750,23700,852
20240308,115300,3421823400,23700,23700,23750,23700,255
20240308,115200,3415771500,23700,23700,23750,23700,184
20240308,115100,3411408900,23700,23700,23750,23700,445
20240308,115000,3400844150,23700,23700,23750,23700,128
20240308,114900,3397807150,23700,23700,23750,23700,247
20240308,114800,3391944950,23700,23700,23750,23700,294
20240308,114700,3384965450,23700,23700,23750,23700,330
20240308,114600,3377136150,23700,23700,23750,23700,251
20240308,114500,3371179100,23700,23700,23750,23700,390
20240308,114400,3361922700,23700,23700,23750,23700,197
20240308,114300,3357246950,23700,23700,23750,23700,147
20240308,114200,3353759650,23700,23700,23750,23700,458
20240308,114100,3342885250,23700,23700,23750,23700,243
20240308,114000,3337118200,23750,23650,23750,23650,194
20240308,113900,3332516100,23650,23750,23750,23650,477
20240308,113800,3321194350,23650,23650,23750,23650,721
20240308,113700,3304109900,23650,23650,23700,23650,1050
20240308,113600,3279228900,23650,23650,23700,23650,276
20240308,113500,3272690700,23650,23650,23700,23650,502
20240308,113400,3260800100,23650,23650,23700,23650,227
20240308,113300,3255423200,23650,23650,23700,23650,147
20240308,113200,3251943250,23650,23650,23700,23650,411
20240308,113100,3242205550,23650,23650,23700,23650,158
20240308,113000,3238465500,23650,23650,23700,23650,255
20240308,112900,3232426000,23650,23650,23750,23650,333
20240308,112800,3224531800,23650,23650,23700,23650,242
20240308,112700,3218801800,23650,23650,23750,23650,1029
20240308,112600,3194453550,23650,23650,23700,23650,384
20240308,112500,3185356750,23650,23650,23700,23650,229
20240308,112400,3179932500,23650,23650,23700,23650,131
20240308,112300,3176832700,23650,23650,23700,23650,676
20240308,112200,3160827000,23650,23650,23700,23650,147
20240308,112100,3157347100,23650,23650,23700,23650,231
20240308,112000,3151875400,23650,23650,23700,23650,1120
20240308,111900,3125370400,23650,23650,23700,23650,126
20240308,111800,3122387200,23650,23650,23700,23650,245
20240308,111700,3116584700,23650,23650,23700,23650,330
20240308,111600,3108766700,23650,23650,23700,23650,240
20240308,111500,3103084150,23650,23650,23700,23650,227
20240308,111400,3097707250,23650,23600,23700,23600,346
20240308,111300,3089512800,23600,23650,23750,23600,1488
20240308,111200,3054307100,23650,23650,23750,23650,97
20240308,111100,3052010350,23650,23650,23750,23650,464
20240308,111000,3041008350,23650,23700,23750,23650,463
20240308,110900,3030029800,23650,23650,23750,23650,354
20240308,110800,3021631000,23700,23650,23750,23650,1145
20240308,110700,2994479450,23650,23650,23750,23650,161
20240308,110600,2990662100,23650,23650,23750,23650,256
20240308,110500,2984591950,23650,23700,23750,23650,372
20240308,110400,2975773200,23750,23700,23750,23700,474
20240308,110300,2964519600,23700,23700,23750,23700,110
20240308,110200,2961909100,23700,23700,23750,23700,232
20240308,110100,2956402350,23700,23700,23750,23700,435
20240308,110000,2946073150,23700,23650,23700,23650,1275
20240308,105900,2915863150,23650,23650,23700,23650,220
20240308,105800,2910651800,23650,23650,23700,23650,326
20240308,105700,2902928600,23650,23700,23750,23650,500
20240308,105600,2891077900,23700,23650,23750,23650,199
20240308,105500,2886355800,23650,23650,23750,23650,327
20240308,105400,2878604050,23650,23650,23750,23650,1238
20240308,105300,2849279350,23650,23700,23750,23650,152
20240308,105200,2845677250,23700,23650,23750,23650,1381
20240308,105100,2812949700,23650,23650,23700,23650,162
20240308,105000,2809115050,23650,23650,23700,23650,233
20240308,104900,2803596150,23650,23600,23700,23600,455
20240308,104800,2792817300,23600,23600,23700,23600,76
20240308,104700,2791020100,23600,23650,23700,23600,242
20240308,104600,2785294050,23650,23650,23700,23650,978
20240308,104500,2762151000,23650,23650,23700,23650,228
20240308,104400,2756750500,23650,23650,23700,23650,77
20240308,104300,2754927600,23650,23650,23700,23650,428
20240308,104200,2744787000,23650,23600,23700,23600,788
20240308,104100,2726150650,23650,23650,23700,23600,973
20240308,104000,2703134000,23650,23650,23700,23650,391
20240308,103900,2693870100,23650,23650,23700,23650,279
20240308,103800,2687268300,23650,23650,23700,23650,286
20240308,103700,2680496100,23650,23650,23700,23650,449
20240308,103600,2669858750,23650,23650,23700,23650,773
20240308,103500,2651575650,23650,23650,23700,23650,227
20240308,103400,2646198750,23650,23650,23700,23650,347
20240308,103300,2637978900,23650,23650,23700,23650,238
20240308,103200,2632341800,23650,23650,23700,23650,172
20240308,103100,2628267400,23650,23700,23700,23650,1199
20240308,103000,2599852700,23750,23700,23750,23700,1011
20240308,102900,2575873450,23700,23700,23750,23650,282
20240308,102800,2569187000,23700,23600,23750,23600,1718
20240308,102700,2528483800,23600,23600,23700,23600,353
20240308,102600,2520134250,23600,23600,23700,23600,219
20240308,102500,2514949550,23600,23600,23700,23600,107
20240308,102400,2512417650,23600,23600,23700,23600,400
20240308,102300,2502943750,23600,23650,23700,23600,5206
20240308,102200,2380008400,23650,23650,23700,23650,558
20240308,102100,2366787750,23650,23700,23750,23650,2160
20240308,102000,2315590450,23700,23700,23750,23700,104
20240308,101900,2313124050,23700,23650,23750,23650,274
20240308,101800,2306624700,23700,23750,23750,23650,693
20240308,101700,2290184850,23700,23700,23750,23700,302
20240308,101600,2283024100,23700,23750,23750,23700,506
20240308,101500,2271025150,23700,23700,23750,23700,579
20240308,101400,2257289350,23700,23700,23750,23700,235
20240308,101300,2251711600,23700,23700,23750,23700,697
20240308,101200,2235179300,23700,23700,23750,23700,446
20240308,101100,2224592200,23700,23650,23750,23650,1116
20240308,101000,2198139450,23650,23650,23700,23650,217
20240308,100900,2193000100,23650,23650,23700,23650,407
20240308,100800,2183356200,23650,23650,23700,23650,98
20240308,100700,2181036600,23650,23650,23700,23650,457
20240308,100600,2170210200,23650,23650,23700,23650,344
20240308,100500,2162061100,23650,23650,23700,23650,341
20240308,100400,2153981850,23650,23650,23750,23650,223
20240308,100300,2148695500,23650,23650,23750,23650,333
20240308,100200,2140793000,23650,23650,23750,23600,619
20240308,100100,2126139550,23650,23650,23750,23650,157
20240308,100000,2122419850,23700,23650,23750,23650,2477
20240308,095900,2063710850,23650,23650,23700,23650,370
20240308,095800,2054947050,23700,23650,23700,23650,277
20240308,095700,2048385400,23650,23650,23700,23650,278
20240308,095600,2041801900,23650,23650,23700,23600,569
20240308,095500,2028333000,23650,23650,23700,23650,350
20240308,095400,2020047100,23650,23650,23700,23650,178
20240308,095300,2015831550,23650,23650,23650,23600,2390
20240308,095200,1959317850,23600,23600,23650,23600,272
20240308,095100,1952891900,23600,23600,23700,23600,312
20240308,095000,1945514550,23600,23600,23650,23600,414
20240308,094900,1935730050,23600,23650,23700,23600,291
20240308,094800,1928844400,23650,23600,23700,23600,568
20240308,094700,1915405650,23600,23600,23650,23600,162
20240308,094600,1911576350,23600,23600,23650,23600,793
20240308,094500,1892826000,23600,23700,23700,23600,397
20240308,094400,1883438600,23700,23650,23700,23650,356
20240308,094300,1875004950,23650,23600,23700,23600,690
20240308,094200,1858688100,23600,23650,23700,23600,1288
20240308,094100,1828226150,23650,23700,23700,23650,337
20240308,094000,1820244900,23650,23650,23700,23650,155
20240308,093900,1816573700,23700,23650,23700,23650,508
20240308,093800,1804551100,23650,23650,23700,23650,264
20240308,093700,1798298950,23650,23650,23650,23600,521
20240308,093600,1785979650,23700,23650,23700,23650,459
20240308,093500,1775105900,23650,23650,23700,23600,2128
20240308,093400,1724732000,23650,23600,23650,23600,849
20240308,093300,1704659800,23600,23550,23650,23550,1089
20240308,093200,1678919350,23600,23600,23650,23550,721
20240308,093100,1661903950,23600,23500,23600,23500,4911
20240308,093000,1546057550,23500,23500,23600,23500,1447
20240308,092900,1512049600,23500,23500,23600,23500,1078
20240308,092800,1486662600,23550,23500,23550,23500,436
20240308,092700,1476411250,23500,23500,23550,23500,362
20240308,092600,1467891000,23500,23500,23550,23500,334
20240308,092500,1460028000,23500,23600,23600,23500,509
20240308,092400,1448025250,23650,23550,23650,23500,883
20240308,092300,1427185650,23550,23500,23650,23500,3012
20240308,092200,1356159200,23500,23500,23550,23500,305
20240308,092100,1348980100,23500,23400,23550,23300,1456
20240308,092000,1314824200,23500,23350,23500,23300,3462
20240308,091900,1233912050,23350,23450,23550,23350,5788
20240308,091800,1098420050,23450,23550,23600,23450,3023
20240308,091700,1027318600,23550,23500,23600,23500,324
20240308,091600,1019681950,23600,23600,23600,23500,2524
20240308,091500,960171450,23600,23500,23650,23500,753
20240308,091400,942378200,23500,23600,23650,23500,2487
20240308,091300,883609250,23600,23550,23650,23500,2839
20240308,091200,816613650,23550,23600,23600,23500,1326
20240308,091100,785376500,23550,23500,23600,23500,1950
20240308,091000,739453000,23550,23450,23550,23450,2593
20240308,090900,678434250,23500,23400,23550,23400,3667
20240308,090800,592284200,23500,23400,23500,23350,2179
20240308,090700,541192750,23450,23450,23500,23350,2289
20240308,090600,487525600,23450,23350,23450,23350,3205
20240308,090500,412438400,23400,23350,23400,23300,2919
20240308,090400,344197500,23350,23250,23400,23250,6659
20240308,090300,188664550,23250,23300,23300,23200,3237
20240308,090200,113258250,23250,23100,23350,23100,1178
20240308,090100,85817700,23250,23050,23250,23050,646
20240308,090000,70872500,23050,23300,23300,23050,1958