stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183400,2320012750,23250,23250,23250,23250,3310
20240322,183300,2320012750,23250,23250,23250,23250,0
20240322,183200,2320012750,23250,23250,23250,23250,0
20240322,183100,2320012750,23250,23250,23250,23250,0
20240322,183000,2320012750,23250,23250,23250,23250,0
20240322,182900,2320012750,23250,23250,23250,23250,0
20240322,182800,2320012750,23250,23250,23250,23250,0
20240322,182700,2320012750,23250,23250,23250,23250,0
20240322,182600,2320012750,23250,23250,23250,23250,0
20240322,182500,2320012750,23250,23250,23250,23250,0
20240322,182400,2320012750,23250,23250,23250,23250,0
20240322,182300,2320012750,23250,23250,23250,23250,0
20240322,182200,2320012750,23250,23250,23250,23250,0
20240322,182100,2320012750,23250,23250,23250,23250,0
20240322,182000,2320012750,23250,23250,23250,23250,0
20240322,181900,2320012750,23250,23250,23250,23250,0
20240322,181800,2320012750,23250,23250,23250,23250,0
20240322,181700,2320012750,23250,23250,23250,23250,0
20240322,181600,2320012750,23250,23250,23250,23250,0
20240322,181500,2320012750,23250,23250,23250,23250,0
20240322,181400,2320012750,23250,23250,23250,23250,0
20240322,181300,2320012750,23250,23250,23250,23250,0
20240322,181200,2320012750,23250,23250,23250,23250,0
20240322,181100,2320012750,23250,23250,23250,23250,0
20240322,181000,2320012750,23250,23250,23250,23250,0
20240322,180900,2320012750,23250,23250,23250,23250,0
20240322,180800,2320012750,23250,23250,23250,23250,0
20240322,180700,2320012750,23250,23250,23250,23250,0
20240322,180600,2320012750,23250,23250,23250,23250,0
20240322,180500,2320012750,23250,23250,23250,23250,0
20240322,180400,2320012750,23250,23250,23250,23250,3310
20240322,180300,2320012750,23250,23250,23250,23250,0
20240322,180200,2320012750,23250,23250,23250,23250,0
20240322,180100,2320012750,23250,23250,23250,23250,0
20240322,180000,2320012750,23250,23250,23250,23250,0
20240322,175900,2320012750,23250,23250,23250,23250,0
20240322,175800,2320012750,23250,23250,23250,23250,0
20240322,175700,2320012750,23250,23250,23250,23250,0
20240322,175600,2320012750,23250,23250,23250,23250,0
20240322,175500,2320012750,23250,23250,23250,23250,0
20240322,175400,2320012750,23250,23250,23250,23250,0
20240322,175300,2320012750,23250,23250,23250,23250,0
20240322,175200,2320012750,23250,23250,23250,23250,0
20240322,175100,2320012750,23250,23250,23250,23250,0
20240322,175000,2320012750,23250,23250,23250,23250,0
20240322,174900,2320012750,23250,23250,23250,23250,0
20240322,174800,2320012750,23250,23250,23250,23250,0
20240322,174700,2320012750,23250,23250,23250,23250,0
20240322,174600,2320012750,23250,23250,23250,23250,0
20240322,174500,2320012750,23250,23250,23250,23250,0
20240322,174400,2320012750,23250,23250,23250,23250,0
20240322,174300,2320012750,23250,23250,23250,23250,0
20240322,174200,2320012750,23250,23250,23250,23250,0
20240322,174100,2320012750,23250,23250,23250,23250,0
20240322,174000,2320012750,23250,23250,23250,23250,0
20240322,173900,2320012750,23250,23250,23250,23250,0
20240322,173800,2320012750,23250,23250,23250,23250,0
20240322,173700,2320012750,23250,23250,23250,23250,0
20240322,173600,2320012750,23250,23250,23250,23250,0
20240322,173500,2320012750,23250,23250,23250,23250,0
20240322,173400,2320012750,23250,23250,23250,23250,3310
20240322,173300,2320012750,23250,23250,23250,23250,0
20240322,173200,2320012750,23250,23250,23250,23250,0
20240322,173100,2320012750,23250,23250,23250,23250,0
20240322,173000,2320012750,23250,23250,23250,23250,0
20240322,172900,2320012750,23250,23250,23250,23250,0
20240322,172800,2320012750,23250,23250,23250,23250,0
20240322,172700,2320012750,23250,23250,23250,23250,0
20240322,172600,2320012750,23250,23250,23250,23250,0
20240322,172500,2320012750,23250,23250,23250,23250,0
20240322,172400,2320012750,23250,23250,23250,23250,0
20240322,172300,2320012750,23250,23250,23250,23250,0
20240322,172200,2320012750,23250,23250,23250,23250,0
20240322,172100,2320012750,23250,23250,23250,23250,0
20240322,172000,2320012750,23250,23250,23250,23250,0
20240322,171900,2320012750,23250,23250,23250,23250,0
20240322,171800,2320012750,23250,23250,23250,23250,0
20240322,171700,2320012750,23250,23250,23250,23250,0
20240322,171600,2320012750,23250,23250,23250,23250,0
20240322,171500,2320012750,23250,23250,23250,23250,0
20240322,171400,2320012750,23250,23250,23250,23250,0
20240322,171300,2320012750,23250,23250,23250,23250,0
20240322,171200,2320012750,23250,23250,23250,23250,0
20240322,171100,2320012750,23250,23250,23250,23250,0
20240322,171000,2320012750,23250,23250,23250,23250,0
20240322,170900,2320012750,23250,23250,23250,23250,0
20240322,170800,2320012750,23250,23250,23250,23250,0
20240322,170700,2320012750,23250,23250,23250,23250,0
20240322,170600,2320012750,23250,23250,23250,23250,0
20240322,170500,2320012750,23250,23250,23250,23250,0
20240322,170400,2320012750,23250,23250,23250,23250,3310
20240322,170300,2320012750,23250,23250,23250,23250,0
20240322,170200,2320012750,23250,23250,23250,23250,0
20240322,170100,2320012750,23250,23250,23250,23250,0
20240322,170000,2320012750,23250,23250,23250,23250,0
20240322,165900,2320012750,23250,23250,23250,23250,0
20240322,165800,2320012750,23250,23250,23250,23250,0
20240322,165700,2320012750,23250,23250,23250,23250,0
20240322,165600,2320012750,23250,23250,23250,23250,0
20240322,165500,2320012750,23250,23250,23250,23250,0
20240322,165400,2320012750,23250,23250,23250,23250,0
20240322,165300,2320012750,23250,23250,23250,23250,0
20240322,165200,2320012750,23250,23250,23250,23250,0
20240322,165100,2320012750,23250,23250,23250,23250,0
20240322,165000,2320012750,23250,23250,23250,23250,0
20240322,164900,2320012750,23250,23250,23250,23250,0
20240322,164800,2320012750,23250,23250,23250,23250,0
20240322,164700,2320012750,23250,23250,23250,23250,0
20240322,164600,2320012750,23250,23250,23250,23250,0
20240322,164500,2320012750,23250,23250,23250,23250,0
20240322,164400,2320012750,23250,23250,23250,23250,0
20240322,164300,2320012750,23250,23250,23250,23250,0
20240322,164200,2320012750,23250,23250,23250,23250,0
20240322,164100,2320012750,23250,23250,23250,23250,0
20240322,164000,2320012750,23250,23250,23250,23250,0
20240322,163900,2320012750,23250,23250,23250,23250,0
20240322,163800,2320012750,23250,23250,23250,23250,0
20240322,163700,2320012750,23250,23250,23250,23250,0
20240322,163600,2320012750,23250,23250,23250,23250,0
20240322,163500,2320012750,23250,23250,23250,23250,0
20240322,163400,2320012750,23250,23250,23250,23250,3310
20240322,163300,2320012750,23250,23250,23250,23250,0
20240322,163200,2320012750,23250,23250,23250,23250,0
20240322,163100,2320012750,23250,23250,23250,23250,0
20240322,163000,2320012750,23250,23250,23250,23250,0
20240322,162900,2320012750,23250,23250,23250,23250,0
20240322,162800,2320012750,23250,23250,23250,23250,0
20240322,162700,2320012750,23250,23250,23250,23250,0
20240322,162600,2320012750,23250,23250,23250,23250,0
20240322,162500,2320012750,23250,23250,23250,23250,0
20240322,162400,2320012750,23250,23250,23250,23250,0
20240322,162300,2320012750,23250,23250,23250,23250,0
20240322,162200,2320012750,23250,23250,23250,23250,0
20240322,162100,2320012750,23250,23250,23250,23250,0
20240322,162000,2320012750,23250,23250,23250,23250,0
20240322,161900,2320012750,23250,23250,23250,23250,0
20240322,161800,2320012750,23250,23250,23250,23250,0
20240322,161700,2320012750,23250,23250,23250,23250,0
20240322,161600,2320012750,23250,23250,23250,23250,0
20240322,161500,2320012750,23250,23250,23250,23250,0
20240322,161400,2320012750,23250,23250,23250,23250,0
20240322,161300,2320012750,23250,23250,23250,23250,0
20240322,161200,2320012750,23250,23250,23250,23250,0
20240322,161100,2320012750,23250,23250,23250,23250,0
20240322,161000,2320012750,23250,23250,23250,23250,0
20240322,160900,2320012750,23250,23250,23250,23250,0
20240322,160800,2320012750,23250,23250,23250,23250,0
20240322,160700,2320012750,23250,23250,23250,23250,0
20240322,160600,2320012750,23250,23250,23250,23250,0
20240322,160500,2320012750,23250,23250,23250,23250,0
20240322,160400,2320012750,23250,23250,23250,23250,3310
20240322,160300,2320012750,23250,23250,23250,23250,0
20240322,160200,2320012750,23250,23250,23250,23250,0
20240322,160100,2320012750,23250,23250,23250,23250,0
20240322,160000,2320012750,23250,23250,23250,23250,0
20240322,155900,2320012750,23250,23250,23250,23250,0
20240322,155800,2320012750,23250,23250,23250,23250,0
20240322,155700,2320012750,23250,23250,23250,23250,0
20240322,155600,2320012750,23250,23250,23250,23250,0
20240322,155500,2320012750,23250,23250,23250,23250,0
20240322,155400,2320012750,23250,23250,23250,23250,0
20240322,155300,2320012750,23250,23250,23250,23250,0
20240322,155200,2320012750,23250,23250,23250,23250,0
20240322,155100,2320012750,23250,23250,23250,23250,0
20240322,155000,2320012750,23250,23250,23250,23250,0
20240322,154900,2320012750,23250,23250,23250,23250,0
20240322,154800,2320012750,23250,23250,23250,23250,0
20240322,154700,2320012750,23250,23250,23250,23250,0
20240322,154600,2320012750,23250,23250,23250,23250,0
20240322,154500,2320012750,23250,23250,23250,23250,0
20240322,154400,2320012750,23250,23250,23250,23250,0
20240322,154300,2320012750,23250,23250,23250,23250,0
20240322,154200,2320012750,23250,23250,23250,23250,0
20240322,154100,2320012750,23250,23250,23250,23250,0
20240322,154000,2320012750,23250,23250,23250,23250,0
20240322,153900,2320012750,23250,23250,23250,23250,0
20240322,153800,2320012750,23250,23250,23250,23250,0
20240322,153700,2320012750,23250,23250,23250,23250,0
20240322,153600,2320012750,23250,23250,23250,23250,0
20240322,153500,2320012750,23250,23250,23250,23250,0
20240322,153400,2320012750,23250,23250,23250,23250,3310
20240322,153300,2320012750,23250,23250,23250,23250,0
20240322,153200,2320012750,23250,23250,23250,23250,0
20240322,153100,2320012750,23250,23250,23250,23250,0
20240322,153000,2320012750,23250,23250,23250,23250,3310
20240322,152900,2243055250,23300,23300,23300,23300,0
20240322,152800,2243055250,23300,23300,23300,23300,0
20240322,152700,2243055250,23300,23300,23300,23300,0
20240322,152600,2243055250,23300,23300,23300,23300,0
20240322,152500,2243055250,23300,23300,23300,23300,0
20240322,152400,2243055250,23300,23300,23300,23300,0
20240322,152300,2243055250,23300,23300,23300,23300,0
20240322,152200,2243055250,23300,23300,23300,23300,0
20240322,152100,2243055250,23300,23300,23300,23300,0
20240322,152000,2243055250,23300,23300,23300,23300,0
20240322,151900,2243055250,23300,23300,23300,23250,204
20240322,151800,2238309700,23300,23300,23300,23250,86
20240322,151700,2236306100,23300,23300,23300,23250,265
20240322,151600,2230131650,23300,23300,23300,23300,91
20240322,151500,2228011350,23300,23300,23350,23250,925
20240322,151400,2206474800,23300,23350,23350,23300,36
20240322,151300,2205634850,23350,23350,23350,23300,19
20240322,151200,2205191400,23300,23300,23350,23250,652
20240322,151100,2189996800,23300,23300,23300,23300,629
20240322,151000,2175341100,23300,23300,23300,23250,104
20240322,150900,2172918000,23300,23300,23300,23300,136
20240322,150800,2169749200,23300,23300,23300,23300,315
20240322,150700,2162409700,23250,23300,23300,23250,235
20240322,150600,2156934250,23300,23250,23300,23250,60
20240322,150500,2155538200,23300,23300,23300,23250,278
20240322,150400,2149072600,23300,23300,23300,23250,94
20240322,150300,2146884350,23300,23300,23300,23300,69
20240322,150200,2145276650,23300,23300,23300,23300,53
20240322,150100,2144041750,23300,23250,23300,23250,124
20240322,150000,2141154750,23300,23300,23300,23250,65
20240322,145900,2139642550,23250,23300,23300,23250,47
20240322,145800,2138548450,23250,23300,23300,23250,29
20240322,145700,2137873650,23250,23300,23300,23250,250
20240322,145600,2132049150,23300,23300,23300,23250,93
20240322,145500,2129885100,23300,23250,23300,23250,90
20240322,145400,2127791000,23300,23300,23300,23250,143
20240322,145300,2124459550,23300,23250,23300,23250,61
20240322,145200,2123039250,23300,23250,23300,23250,110
20240322,145100,2120480950,23250,23250,23300,23250,69
20240322,145000,2118875650,23250,23250,23300,23250,103
20240322,144900,2116480800,23250,23300,23300,23250,63
20240322,144800,2115015700,23300,23250,23300,23250,309
20240322,144700,2107826650,23300,23300,23300,23250,116
20240322,144600,2105128750,23250,23200,23300,23200,179
20240322,144500,2100964050,23200,23200,23250,23200,109
20240322,144400,2098432350,23200,23200,23250,23200,79
20240322,144300,2096598200,23200,23200,23250,23200,721
20240322,144200,2079838150,23250,23200,23250,23200,111
20240322,144100,2077262300,23200,23250,23250,23200,63
20240322,144000,2075799800,23200,23200,23250,23200,124
20240322,143900,2072921950,23200,23200,23250,23200,136
20240322,143800,2069765750,23200,23200,23250,23200,60
20240322,143700,2068373050,23200,23200,23250,23200,1001
20240322,143600,2045104950,23200,23250,23250,23200,193
20240322,143500,2040627050,23250,23200,23250,23200,107
20240322,143400,2038143750,23200,23200,23250,23200,117
20240322,143300,2035428600,23250,23200,23250,23200,120
20240322,143200,2032640850,23200,23250,23250,23200,96
20240322,143100,2030411100,23250,23200,23250,23200,11
20240322,143000,2030155800,23250,23250,23250,23200,89
20240322,142900,2028089900,23200,23250,23250,23200,31
20240322,142800,2027370100,23250,23250,23250,23200,170
20240322,142700,2023421050,23200,23250,23250,23200,369
20240322,142600,2014844100,23200,23200,23250,23200,138
20240322,142500,2011636600,23200,23250,23250,23200,116
20240322,142400,2008942000,23250,23250,23250,23200,97
20240322,142300,2006691200,23200,23200,23250,23200,71
20240322,142200,2005043900,23250,23200,23250,23200,41
20240322,142100,2004091700,23200,23250,23250,23200,84
20240322,142000,2002142850,23250,23200,23250,23200,74
20240322,141900,2000425000,23200,23250,23250,23200,60
20240322,141800,1999032300,23250,23200,23250,23200,110
20240322,141700,1996480050,23250,23250,23250,23200,58
20240322,141600,1995132150,23200,23200,23250,23200,124
20240322,141500,1992254850,23200,23200,23250,23200,163
20240322,141400,1988472200,23200,23250,23250,23200,1344
20240322,141300,1957291350,23200,23200,23250,23200,286
20240322,141200,1950655650,23250,23250,23250,23200,112
20240322,141100,1948056250,23200,23200,23250,23200,66
20240322,141000,1946524950,23200,23250,23250,23200,87
20240322,140900,1944504950,23200,23250,23250,23200,115
20240322,140800,1941835800,23250,23200,23250,23200,62
20240322,140700,1940397050,23200,23250,23250,23200,67
20240322,140600,1938841800,23250,23250,23300,23200,823
20240322,140500,1919707400,23300,23300,23300,23250,17
20240322,140400,1919311800,23300,23300,23300,23250,84
20240322,140300,1917358050,23250,23300,23300,23250,1022
20240322,140200,1893545950,23300,23350,23350,23300,57
20240322,140100,1892217100,23350,23350,23350,23300,35
20240322,140000,1891401250,23350,23350,23350,23300,45
20240322,135900,1890352200,23300,23300,23350,23300,81
20240322,135800,1888464250,23350,23300,23350,23300,46
20240322,135700,1887391900,23350,23350,23350,23300,53
20240322,135600,1886156100,23300,23300,23350,23300,91
20240322,135500,1884035350,23300,23350,23350,23300,83
20240322,135400,1882101200,23350,23350,23350,23300,69
20240322,135300,1880492750,23350,23300,23350,23300,29
20240322,135200,1879816500,23300,23350,23350,23300,173
20240322,135100,1875784950,23300,23300,23350,23300,27
20240322,135000,1875155600,23300,23350,23350,23300,61
20240322,134900,1873734100,23350,23300,23350,23300,75
20240322,134800,1871985550,23300,23350,23350,23300,61
20240322,134700,1870564000,23300,23350,23350,23300,105
20240322,134600,1868117350,23350,23300,23350,23300,138
20240322,134500,1864900800,23300,23300,23300,23300,84
20240322,134400,1862943600,23350,23300,23350,23300,180
20240322,134300,1858748550,23300,23350,23350,23300,15
20240322,134200,1858398750,23350,23300,23350,23300,310
20240322,134100,1851175550,23300,23300,23300,23300,34
20240322,134000,1850383350,23300,23300,23300,23300,103
20240322,133900,1847983450,23300,23300,23300,23300,35
20240322,133800,1847167950,23250,23300,23300,23250,409
20240322,133700,1837638300,23300,23300,23300,23300,238
20240322,133600,1832092900,23300,23300,23300,23250,72
20240322,133500,1830418000,23300,23250,23300,23250,238
20240322,133400,1824874200,23250,23300,23300,23250,21
20240322,133300,1824384950,23250,23250,23250,23250,46
20240322,133200,1823315450,23300,23300,23300,23250,82
20240322,133100,1821408600,23250,23250,23300,23250,68
20240322,133000,1819826400,23250,23250,23250,23250,21
20240322,132900,1819338150,23250,23250,23300,23250,14
20240322,132800,1819012400,23300,23250,23300,23250,550
20240322,132700,1806198900,23250,23250,23300,23250,47
20240322,132600,1805105850,23300,23250,23300,23250,34
20240322,132500,1804313700,23300,23250,23300,23250,83
20240322,132400,1802383650,23300,23300,23300,23300,11
20240322,132300,1802127350,23300,23250,23300,23250,65
20240322,132200,1800615350,23300,23300,23300,23300,6
20240322,132100,1800475550,23300,23300,23300,23300,27
20240322,132000,1799846450,23300,23300,23300,23250,62
20240322,131900,1798404500,23250,23300,23300,23250,76
20240322,131800,1796637250,23250,23300,23300,23250,18
20240322,131700,1796217950,23250,23300,23300,23250,55
20240322,131600,1794938750,23300,23300,23300,23250,58
20240322,131500,1793589550,23300,23300,23300,23300,11
20240322,131400,1793333250,23300,23300,23300,23300,6
20240322,131300,1793193450,23250,23250,23300,23250,238
20240322,131200,1787659150,23250,23250,23250,23250,6
20240322,131100,1787519650,23200,23250,23250,23200,255
20240322,131000,1781593500,23250,23250,23250,23250,20
20240322,130900,1781128500,23200,23250,23250,23200,33
20240322,130800,1780361800,23300,23250,23300,23250,93
20240322,130700,1778198500,23300,23300,23300,23250,57
20240322,130600,1776872950,23250,23250,23300,23250,55
20240322,130500,1775594100,23250,23250,23250,23250,597
20240322,130400,1761713850,23200,23250,23250,23200,52
20240322,130300,1760504900,23250,23200,23250,23200,1270
20240322,130200,1731039950,23200,23250,23250,23200,137
20240322,130100,1727860850,23250,23250,23250,23200,99
20240322,130000,1725561400,23250,23250,23250,23200,22
20240322,125900,1725049950,23200,23250,23250,23200,797
20240322,125800,1706526100,23300,23300,23300,23300,25
20240322,125700,1705943600,23250,23250,23300,23250,142
20240322,125600,1702642000,23300,23250,23300,23250,9
20240322,125500,1702432450,23300,23250,23300,23250,117
20240322,125400,1699711100,23250,23300,23300,23250,37
20240322,125300,1698850750,23250,23250,23300,23250,192
20240322,125200,1694386300,23250,23250,23250,23200,21
20240322,125100,1693898100,23300,23200,23300,23200,59
20240322,125000,1692528650,23250,23250,23250,23200,540
20240322,124900,1679974550,23250,23200,23250,23200,55
20240322,124800,1678697100,23200,23250,23250,23200,172
20240322,124700,1674706300,23200,23250,23250,23200,32
20240322,124600,1673963150,23200,23250,23250,23200,151
20240322,124500,1670459550,23200,23250,23250,23200,125
20240322,124400,1667553400,23250,23200,23250,23200,130
20240322,124300,1664536500,23200,23250,23250,23200,84
20240322,124200,1662586100,23250,23200,23250,23200,87
20240322,124100,1660566900,23200,23200,23250,23200,152
20240322,124000,1657039950,23200,23200,23250,23200,24
20240322,123900,1656482100,23250,23200,23250,23200,143
20240322,123800,1653164050,23200,23250,23250,23200,947
20240322,123700,1631147000,23200,23250,23250,23200,431
20240322,123600,1621130950,23200,23250,23250,23200,87
20240322,123500,1619112150,23250,23200,23250,23200,139
20240322,123400,1615887300,23250,23250,23250,23200,72
20240322,123300,1614215250,23250,23200,23250,23200,461
20240322,123200,1603519550,23200,23200,23250,23200,108
20240322,123100,1601013250,23200,23250,23250,23200,80
20240322,123000,1599156450,23250,23200,23250,23200,148
20240322,122900,1595720100,23250,23250,23250,23200,1056
20240322,122800,1571169100,23250,23250,23300,23250,96
20240322,122700,1568937050,23300,23300,23300,23250,35
20240322,122600,1568122150,23250,23300,23300,23250,161
20240322,122500,1564376650,23300,23300,23300,23300,102
20240322,122400,1562000050,23300,23250,23300,23250,40
20240322,122300,1561068150,23250,23300,23300,23250,162
20240322,122200,1557300550,23250,23300,23300,23250,57
20240322,122100,1555972600,23300,23300,23300,23250,145
20240322,122000,1552600700,23300,23300,23300,23250,389
20240322,121900,1543538100,23250,23300,23300,23250,261
20240322,121800,1537464750,23300,23250,23300,23250,31
20240322,121700,1536743900,23250,23300,23300,23250,73
20240322,121600,1535046150,23250,23300,23300,23250,157
20240322,121500,1531394200,23300,23300,23300,23250,39
20240322,121400,1530487050,23300,23300,23350,23300,155
20240322,121300,1526874550,23300,23300,23350,23300,95
20240322,121200,1524660850,23350,23300,23350,23300,159
20240322,121100,1520955800,23300,23300,23350,23300,85
20240322,121000,1518974550,23350,23300,23350,23300,144
20240322,120900,1515619000,23300,23350,23350,23300,100
20240322,120800,1513288050,23300,23350,23350,23300,5
20240322,120700,1513171350,23300,23350,23350,23300,175
20240322,120600,1509093450,23350,23350,23350,23300,115
20240322,120500,1506413200,23350,23350,23350,23300,99
20240322,120400,1504106200,23350,23350,23350,23300,70
20240322,120300,1502474400,23350,23350,23350,23300,166
20240322,120200,1498604050,23350,23300,23350,23300,45
20240322,120100,1497555200,23350,23300,23350,23300,114
20240322,120000,1494898000,23350,23300,23350,23300,31
20240322,115900,1494175200,23300,23300,23300,23300,57
20240322,115800,1492847100,23300,23250,23300,23250,475
20240322,115700,1481785750,23250,23300,23300,23250,45
20240322,115600,1480738800,23300,23300,23350,23250,230
20240322,115500,1475380600,23300,23300,23350,23300,98
20240322,115400,1473096950,23300,23300,23350,23300,243
20240322,115300,1467434800,23300,23300,23350,23300,124
20240322,115200,1464544550,23300,23350,23350,23300,120
20240322,115100,1461748250,23300,23350,23350,23300,61
20240322,115000,1460326050,23300,23350,23350,23300,26
20240322,114900,1459720000,23300,23300,23350,23300,140
20240322,114800,1456457850,23300,23300,23350,23300,42
20240322,114700,1455478350,23300,23350,23350,23300,119
20240322,114600,1452705450,23350,23300,23350,23300,241
20240322,114500,1447079150,23350,23350,23350,23300,223
20240322,114400,1441882900,23300,23350,23350,23300,29
20240322,114300,1441207050,23300,23300,23350,23300,146
20240322,114200,1437804300,23300,23300,23350,23300,38
20240322,114100,1436918750,23300,23350,23350,23300,33
20240322,114000,1436149500,23350,23350,23350,23300,155
20240322,113900,1432536250,23350,23350,23350,23300,12
20240322,113800,1432256100,23350,23350,23350,23300,121
20240322,113700,1429435550,23350,23300,23350,23300,282
20240322,113600,1422861600,23300,23300,23350,23250,304
20240322,113500,1415778400,23350,23350,23350,23300,56
20240322,113400,1414472800,23350,23300,23350,23300,112
20240322,113300,1411862550,23300,23300,23350,23300,165
20240322,113200,1408016950,23300,23300,23350,23300,47
20240322,113100,1406921800,23300,23350,23350,23300,103
20240322,113000,1404521400,23300,23350,23350,23300,59
20240322,112900,1403145450,23300,23300,23350,23300,256
20240322,112800,1397180400,23300,23350,23350,23300,70
20240322,112700,1395548350,23350,23300,23350,23300,125
20240322,112600,1392635700,23300,23300,23350,23300,18
20240322,112500,1392215500,23300,23350,23350,23300,157
20240322,112400,1388549700,23300,23350,23350,23300,142
20240322,112300,1385240650,23300,23300,23350,23300,208
20240322,112200,1380393250,23300,23300,23300,23250,693
20240322,112100,1364279100,23300,23250,23300,23250,57
20240322,112000,1362951100,23300,23250,23300,23200,305
20240322,111900,1355863500,23300,23250,23350,23250,128
20240322,111800,1352886200,23200,23250,23350,23200,362
20240322,111700,1344471150,23350,23300,23350,23250,338
20240322,111600,1336595450,23300,23350,23350,23300,20
20240322,111500,1336129200,23300,23250,23350,23250,159
20240322,111400,1332426350,23250,23250,23300,23250,2571
20240322,111300,1272633250,23300,23300,23300,23250,119
20240322,111200,1269865300,23300,23300,23300,23250,261
20240322,111100,1263795000,23250,23300,23300,23250,100
20240322,111000,1261469650,23250,23250,23300,23250,42
20240322,110900,1260491500,23300,23350,23350,23250,272
20240322,110800,1254162200,23300,23250,23300,23250,399
20240322,110700,1244866100,23300,23250,23300,23250,687
20240322,110600,1228892450,23250,23300,23300,23250,147
20240322,110500,1225474050,23300,23250,23300,23250,428
20240322,110400,1215522250,23250,23250,23300,23250,946
20240322,110300,1193516300,23300,23250,23300,23250,497
20240322,110200,1181960500,23300,23300,23300,23250,351
20240322,110100,1173786850,23250,23250,23250,23250,734
20240322,110000,1156721350,23300,23250,23300,23250,188
20240322,105900,1152346200,23250,23300,23300,23250,272
20240322,105800,1146010250,23250,23300,23300,23250,1137
20240322,105700,1119518200,23300,23300,23300,23250,194
20240322,105600,1115004850,23300,23250,23300,23250,75
20240322,105500,1113260550,23250,23300,23300,23250,1884
20240322,105400,1069420000,23300,23300,23350,23300,2072
20240322,105300,1021140500,23350,23300,23350,23300,537
20240322,105200,1008613450,23300,23300,23300,23300,749
20240322,105100,991161750,23300,23300,23300,23300,179
20240322,105000,986991050,23300,23300,23350,23300,616
20240322,104900,972638100,23300,23300,23350,23300,677
20240322,104800,956834250,23300,23300,23300,23300,171
20240322,104700,952849950,23300,23350,23350,23300,650
20240322,104600,937672550,23350,23350,23350,23350,186
20240322,104500,933329450,23400,23350,23400,23350,44
20240322,104400,932302000,23350,23400,23400,23350,47
20240322,104300,931204050,23350,23350,23350,23300,2109
20240322,104200,881960550,23350,23400,23400,23350,135
20240322,104100,878803700,23400,23400,23400,23350,5532
20240322,104000,749510700,23400,23450,23450,23400,51
20240322,103900,748316700,23450,23450,23500,23450,1023
20240322,103800,724279500,23450,23500,23500,23450,39
20240322,103700,723364900,23450,23450,23450,23450,1149
20240322,103600,696420850,23450,23450,23450,23450,63
20240322,103500,694943500,23450,23450,23500,23450,87
20240322,103400,692903300,23450,23500,23500,23450,77
20240322,103300,691097600,23450,23450,23450,23450,50
20240322,103200,689925100,23500,23500,23500,23500,0
20240322,103100,689925100,23500,23450,23500,23450,149
20240322,103000,686428900,23450,23450,23500,23450,110
20240322,102900,683849350,23450,23450,23450,23450,97
20240322,102800,681574700,23450,23450,23450,23450,139
20240322,102700,678315150,23450,23450,23450,23450,63
20240322,102600,676837800,23500,23450,23500,23450,102
20240322,102500,674445650,23500,23500,23500,23500,137
20240322,102400,671226150,23450,23450,23450,23450,604
20240322,102300,657062350,23450,23550,23550,23450,63
20240322,102200,655583400,23500,23450,23500,23450,945
20240322,102100,633382300,23450,23450,23450,23450,54
20240322,102000,632116000,23500,23450,23500,23450,373
20240322,101900,623352700,23450,23500,23500,23450,518
20240322,101800,611181950,23450,23450,23450,23450,95
20240322,101700,608954200,23500,23450,23500,23450,256
20240322,101600,602940500,23450,23500,23500,23450,336
20240322,101500,595054350,23500,23450,23500,23450,124
20240322,101400,592143400,23450,23450,23450,23450,280
20240322,101300,585577400,23450,23450,23500,23450,107
20240322,101200,583068200,23450,23450,23500,23450,12
20240322,101100,582786750,23450,23450,23500,23450,237
20240322,101000,577229000,23500,23450,23500,23450,485
20240322,100900,565833700,23500,23500,23500,23500,869
20240322,100800,545412200,23500,23450,23500,23450,170
20240322,100700,541421200,23500,23500,23500,23500,115
20240322,100600,538718700,23500,23450,23500,23450,440
20240322,100500,528383900,23450,23450,23500,23450,244
20240322,100400,522662000,23500,23500,23500,23500,25
20240322,100300,522074500,23450,23450,23450,23450,64
20240322,100200,520573700,23450,23500,23500,23450,298
20240322,100100,513574550,23500,23500,23550,23500,120
20240322,100000,510754300,23500,23550,23550,23500,111
20240322,095900,508144750,23500,23500,23500,23500,79
20240322,095800,506288250,23500,23500,23500,23500,154
20240322,095700,502669250,23500,23500,23500,23500,184
20240322,095600,498345250,23500,23550,23600,23500,72
20240322,095500,496651150,23550,23550,23550,23550,160
20240322,095400,492883150,23550,23550,23550,23550,48
20240322,095300,491752750,23550,23550,23550,23550,101
20240322,095200,489374200,23600,23550,23600,23550,74
20240322,095100,487631450,23550,23550,23550,23550,11
20240322,095000,487372400,23550,23550,23550,23500,99
20240322,094900,485042950,23600,23600,23600,23600,61
20240322,094800,483603350,23550,23550,23550,23550,70
20240322,094700,481954850,23550,23550,23550,23550,71
20240322,094600,480282800,23550,23550,23550,23550,183
20240322,094500,475973150,23500,23550,23550,23500,89
20240322,094400,473880100,23550,23550,23600,23550,273
20240322,094300,467450900,23550,23600,23600,23550,153
20240322,094200,463842600,23550,23600,23600,23550,47
20240322,094100,462735600,23600,23550,23600,23550,12
20240322,094000,462452950,23550,23550,23600,23550,821
20240322,093900,443103150,23550,23550,23550,23550,40
20240322,093800,442161150,23550,23500,23550,23500,209
20240322,093700,437239800,23500,23450,23500,23450,267
20240322,093600,430965450,23450,23450,23500,23450,89
20240322,093500,428878350,23450,23450,23450,23450,50
20240322,093400,427705850,23500,23550,23550,23500,116
20240322,093300,424979800,23500,23500,23500,23500,62
20240322,093200,423522800,23500,23550,23550,23500,42
20240322,093100,422534500,23550,23550,23550,23500,75
20240322,093000,420768300,23500,23550,23550,23500,708
20240322,092900,404115200,23500,23500,23500,23500,49
20240322,092800,402963700,23500,23550,23550,23500,10
20240322,092700,402728250,23500,23600,23600,23500,124
20240322,092600,399807900,23600,23550,23600,23550,863
20240322,092500,379484100,23600,23600,23600,23550,150
20240322,092400,375944200,23550,23550,23550,23550,81
20240322,092300,374036650,23550,23550,23550,23550,352
20240322,092200,365747050,23550,23400,23550,23400,615
20240322,092100,351303750,23450,23500,23500,23400,466
20240322,092000,340393900,23450,23400,23450,23400,596
20240322,091900,326417750,23400,23400,23450,23400,162
20240322,091800,322626900,23450,23400,23450,23400,88
20240322,091700,320567650,23400,23400,23400,23400,87
20240322,091600,318531850,23400,23450,23450,23400,95
20240322,091500,316306200,23450,23400,23450,23350,537
20240322,091400,303740900,23450,23400,23450,23400,378
20240322,091300,294890600,23450,23400,23450,23400,1448
20240322,091200,260996050,23450,23400,23450,23400,505
20240322,091100,249161850,23400,23450,23450,23400,396
20240322,091000,239887750,23500,23450,23500,23400,211
20240322,090900,234929850,23500,23500,23500,23450,1961
20240322,090800,188933600,23450,23500,23500,23450,407
20240322,090700,179384800,23450,23450,23450,23400,637
20240322,090600,164447550,23400,23450,23450,23400,453
20240322,090500,153833750,23450,23550,23550,23450,1960
20240322,090400,107781600,23550,23600,23600,23500,1569
20240322,090300,70811050,23600,23650,23650,23600,114
20240322,090200,68119350,23650,23650,23650,23650,593
20240322,090100,54094900,23650,23650,23700,23600,357
20240322,090000,45640350,23600,23700,23700,23550,1930