stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183400,1787650600,28500,28500,28500,28500,3778
20240306,183300,1787650600,28500,28500,28500,28500,0
20240306,183200,1787650600,28500,28500,28500,28500,0
20240306,183100,1787650600,28500,28500,28500,28500,0
20240306,183000,1787650600,28500,28500,28500,28500,0
20240306,182900,1787650600,28500,28500,28500,28500,0
20240306,182800,1787650600,28500,28500,28500,28500,0
20240306,182700,1787650600,28500,28500,28500,28500,0
20240306,182600,1787650600,28500,28500,28500,28500,0
20240306,182500,1787650600,28500,28500,28500,28500,0
20240306,182400,1787650600,28500,28500,28500,28500,0
20240306,182300,1787650600,28500,28500,28500,28500,0
20240306,182200,1787650600,28500,28500,28500,28500,0
20240306,182100,1787650600,28500,28500,28500,28500,0
20240306,182000,1787650600,28500,28500,28500,28500,0
20240306,181900,1787650600,28500,28500,28500,28500,0
20240306,181800,1787650600,28500,28500,28500,28500,0
20240306,181700,1787650600,28500,28500,28500,28500,0
20240306,181600,1787650600,28500,28500,28500,28500,0
20240306,181500,1787650600,28500,28500,28500,28500,0
20240306,181400,1787650600,28500,28500,28500,28500,0
20240306,181300,1787650600,28500,28500,28500,28500,0
20240306,181200,1787650600,28500,28500,28500,28500,0
20240306,181100,1787650600,28500,28500,28500,28500,0
20240306,181000,1787650600,28500,28500,28500,28500,0
20240306,180900,1787650600,28500,28500,28500,28500,0
20240306,180800,1787650600,28500,28500,28500,28500,0
20240306,180700,1787650600,28500,28500,28500,28500,0
20240306,180600,1787650600,28500,28500,28500,28500,0
20240306,180500,1787650600,28500,28500,28500,28500,0
20240306,180400,1787650600,28500,28500,28500,28500,3778
20240306,180300,1787650600,28500,28500,28500,28500,0
20240306,180200,1787650600,28500,28500,28500,28500,0
20240306,180100,1787650600,28500,28500,28500,28500,0
20240306,180000,1787650600,28500,28500,28500,28500,0
20240306,175900,1787650600,28500,28500,28500,28500,0
20240306,175800,1787650600,28500,28500,28500,28500,0
20240306,175700,1787650600,28500,28500,28500,28500,0
20240306,175600,1787650600,28500,28500,28500,28500,0
20240306,175500,1787650600,28500,28500,28500,28500,0
20240306,175400,1787650600,28500,28500,28500,28500,0
20240306,175300,1787650600,28500,28500,28500,28500,0
20240306,175200,1787650600,28500,28500,28500,28500,0
20240306,175100,1787650600,28500,28500,28500,28500,0
20240306,175000,1787650600,28500,28500,28500,28500,0
20240306,174900,1787650600,28500,28500,28500,28500,0
20240306,174800,1787650600,28500,28500,28500,28500,0
20240306,174700,1787650600,28500,28500,28500,28500,0
20240306,174600,1787650600,28500,28500,28500,28500,0
20240306,174500,1787650600,28500,28500,28500,28500,0
20240306,174400,1787650600,28500,28500,28500,28500,0
20240306,174300,1787650600,28500,28500,28500,28500,0
20240306,174200,1787650600,28500,28500,28500,28500,0
20240306,174100,1787650600,28500,28500,28500,28500,0
20240306,174000,1787650600,28500,28500,28500,28500,0
20240306,173900,1787650600,28500,28500,28500,28500,0
20240306,173800,1787650600,28500,28500,28500,28500,0
20240306,173700,1787650600,28500,28500,28500,28500,0
20240306,173600,1787650600,28500,28500,28500,28500,0
20240306,173500,1787650600,28500,28500,28500,28500,0
20240306,173400,1787650600,28500,28500,28500,28500,3778
20240306,173300,1787650600,28500,28500,28500,28500,0
20240306,173200,1787650600,28500,28500,28500,28500,0
20240306,173100,1787650600,28500,28500,28500,28500,0
20240306,173000,1787650600,28500,28500,28500,28500,0
20240306,172900,1787650600,28500,28500,28500,28500,0
20240306,172800,1787650600,28500,28500,28500,28500,0
20240306,172700,1787650600,28500,28500,28500,28500,0
20240306,172600,1787650600,28500,28500,28500,28500,0
20240306,172500,1787650600,28500,28500,28500,28500,0
20240306,172400,1787650600,28500,28500,28500,28500,0
20240306,172300,1787650600,28500,28500,28500,28500,0
20240306,172200,1787650600,28500,28500,28500,28500,0
20240306,172100,1787650600,28500,28500,28500,28500,0
20240306,172000,1787650600,28500,28500,28500,28500,0
20240306,171900,1787650600,28500,28500,28500,28500,0
20240306,171800,1787650600,28500,28500,28500,28500,0
20240306,171700,1787650600,28500,28500,28500,28500,0
20240306,171600,1787650600,28500,28500,28500,28500,0
20240306,171500,1787650600,28500,28500,28500,28500,0
20240306,171400,1787650600,28500,28500,28500,28500,0
20240306,171300,1787650600,28500,28500,28500,28500,0
20240306,171200,1787650600,28500,28500,28500,28500,0
20240306,171100,1787650600,28500,28500,28500,28500,0
20240306,171000,1787650600,28500,28500,28500,28500,0
20240306,170900,1787650600,28500,28500,28500,28500,0
20240306,170800,1787650600,28500,28500,28500,28500,0
20240306,170700,1787650600,28500,28500,28500,28500,0
20240306,170600,1787650600,28500,28500,28500,28500,0
20240306,170500,1787650600,28500,28500,28500,28500,0
20240306,170400,1787650600,28500,28500,28500,28500,3778
20240306,170300,1787650600,28500,28500,28500,28500,0
20240306,170200,1787650600,28500,28500,28500,28500,0
20240306,170100,1787650600,28500,28500,28500,28500,0
20240306,170000,1787650600,28500,28500,28500,28500,0
20240306,165900,1787650600,28500,28500,28500,28500,0
20240306,165800,1787650600,28500,28500,28500,28500,0
20240306,165700,1787650600,28500,28500,28500,28500,0
20240306,165600,1787650600,28500,28500,28500,28500,0
20240306,165500,1787650600,28500,28500,28500,28500,0
20240306,165400,1787650600,28500,28500,28500,28500,0
20240306,165300,1787650600,28500,28500,28500,28500,0
20240306,165200,1787650600,28500,28500,28500,28500,0
20240306,165100,1787650600,28500,28500,28500,28500,0
20240306,165000,1787650600,28500,28500,28500,28500,0
20240306,164900,1787650600,28500,28500,28500,28500,0
20240306,164800,1787650600,28500,28500,28500,28500,0
20240306,164700,1787650600,28500,28500,28500,28500,0
20240306,164600,1787650600,28500,28500,28500,28500,0
20240306,164500,1787650600,28500,28500,28500,28500,0
20240306,164400,1787650600,28500,28500,28500,28500,0
20240306,164300,1787650600,28500,28500,28500,28500,0
20240306,164200,1787650600,28500,28500,28500,28500,0
20240306,164100,1787650600,28500,28500,28500,28500,0
20240306,164000,1787650600,28500,28500,28500,28500,0
20240306,163900,1787650600,28500,28500,28500,28500,0
20240306,163800,1787650600,28500,28500,28500,28500,0
20240306,163700,1787650600,28500,28500,28500,28500,0
20240306,163600,1787650600,28500,28500,28500,28500,0
20240306,163500,1787650600,28500,28500,28500,28500,0
20240306,163400,1787650600,28500,28500,28500,28500,3778
20240306,163300,1787650600,28500,28500,28500,28500,0
20240306,163200,1787650600,28500,28500,28500,28500,0
20240306,163100,1787650600,28500,28500,28500,28500,0
20240306,163000,1787650600,28500,28500,28500,28500,0
20240306,162900,1787650600,28500,28500,28500,28500,0
20240306,162800,1787650600,28500,28500,28500,28500,0
20240306,162700,1787650600,28500,28500,28500,28500,0
20240306,162600,1787650600,28500,28500,28500,28500,0
20240306,162500,1787650600,28500,28500,28500,28500,0
20240306,162400,1787650600,28500,28500,28500,28500,0
20240306,162300,1787650600,28500,28500,28500,28500,0
20240306,162200,1787650600,28500,28500,28500,28500,0
20240306,162100,1787650600,28500,28500,28500,28500,0
20240306,162000,1787650600,28500,28500,28500,28500,0
20240306,161900,1787650600,28500,28500,28500,28500,0
20240306,161800,1787650600,28500,28500,28500,28500,0
20240306,161700,1787650600,28500,28500,28500,28500,0
20240306,161600,1787650600,28500,28500,28500,28500,0
20240306,161500,1787650600,28500,28500,28500,28500,0
20240306,161400,1787650600,28500,28500,28500,28500,0
20240306,161300,1787650600,28500,28500,28500,28500,0
20240306,161200,1787650600,28500,28500,28500,28500,0
20240306,161100,1787650600,28500,28500,28500,28500,0
20240306,161000,1787650600,28500,28500,28500,28500,0
20240306,160900,1787650600,28500,28500,28500,28500,0
20240306,160800,1787650600,28500,28500,28500,28500,0
20240306,160700,1787650600,28500,28500,28500,28500,0
20240306,160600,1787650600,28500,28500,28500,28500,0
20240306,160500,1787650600,28500,28500,28500,28500,0
20240306,160400,1787650600,28500,28500,28500,28500,3778
20240306,160300,1787650600,28500,28500,28500,28500,0
20240306,160200,1787650600,28500,28500,28500,28500,0
20240306,160100,1787650600,28500,28500,28500,28500,0
20240306,160000,1787650600,28500,28500,28500,28500,0
20240306,155900,1787650600,28500,28500,28500,28500,0
20240306,155800,1787650600,28500,28500,28500,28500,0
20240306,155700,1787650600,28500,28500,28500,28500,0
20240306,155600,1787650600,28500,28500,28500,28500,0
20240306,155500,1787650600,28500,28500,28500,28500,0
20240306,155400,1787650600,28500,28500,28500,28500,0
20240306,155300,1787650600,28500,28500,28500,28500,0
20240306,155200,1787650600,28500,28500,28500,28500,0
20240306,155100,1787650600,28500,28500,28500,28500,0
20240306,155000,1787650600,28500,28500,28500,28500,0
20240306,154900,1787650600,28500,28500,28500,28500,0
20240306,154800,1787650600,28500,28500,28500,28500,0
20240306,154700,1787650600,28500,28500,28500,28500,0
20240306,154600,1787650600,28500,28500,28500,28500,0
20240306,154500,1787650600,28500,28500,28500,28500,0
20240306,154400,1787650600,28500,28500,28500,28500,0
20240306,154300,1787650600,28500,28500,28500,28500,0
20240306,154200,1787650600,28500,28500,28500,28500,0
20240306,154100,1787650600,28500,28500,28500,28500,0
20240306,154000,1787650600,28500,28500,28500,28500,0
20240306,153900,1787650600,28500,28500,28500,28500,0
20240306,153800,1787650600,28500,28500,28500,28500,0
20240306,153700,1787650600,28500,28500,28500,28500,0
20240306,153600,1787650600,28500,28500,28500,28500,0
20240306,153500,1787650600,28500,28500,28500,28500,0
20240306,153400,1787650600,28500,28500,28500,28500,3778
20240306,153300,1787650600,28500,28500,28500,28500,0
20240306,153200,1787650600,28500,28500,28500,28500,0
20240306,153100,1787650600,28500,28500,28500,28500,0
20240306,153000,1787650600,28500,28500,28500,28500,3778
20240306,152900,1679977600,28500,28500,28500,28500,0
20240306,152800,1679977600,28500,28500,28500,28500,0
20240306,152700,1679977600,28500,28500,28500,28500,0
20240306,152600,1679977600,28500,28500,28500,28500,0
20240306,152500,1679977600,28500,28500,28500,28500,0
20240306,152400,1679977600,28500,28500,28500,28500,0
20240306,152300,1679977600,28500,28500,28500,28500,0
20240306,152200,1679977600,28500,28500,28500,28500,0
20240306,152100,1679977600,28500,28500,28500,28500,0
20240306,152000,1679977600,28500,28500,28500,28500,0
20240306,151900,1679977600,28500,28500,28600,28500,6022
20240306,151800,1508198300,28500,28300,28500,28300,4821
20240306,151700,1371142800,28350,28350,28350,28350,201
20240306,151600,1365444450,28300,28350,28350,28300,118
20240306,151500,1362100000,28350,28300,28350,28300,837
20240306,151400,1338371250,28300,28300,28300,28300,217
20240306,151300,1332230150,28350,28350,28350,28350,951
20240306,151200,1305269300,28400,28400,28400,28400,3
20240306,151100,1305184100,28400,28350,28400,28350,41
20240306,151000,1304020500,28350,28350,28350,28350,18
20240306,150900,1303510200,28350,28350,28350,28350,17
20240306,150800,1303028250,28350,28350,28350,28350,83
20240306,150700,1300675200,28350,28350,28350,28350,3
20240306,150600,1300590150,28350,28400,28400,28350,512
20240306,150500,1286050800,28400,28400,28400,28400,19
20240306,150400,1285511200,28400,28400,28400,28400,18
20240306,150300,1285000000,28400,28400,28400,28400,21
20240306,150200,1284403600,28300,28300,28300,28300,17
20240306,150100,1283922500,28300,28300,28300,28300,16
20240306,150000,1283469700,28300,28300,28300,28300,17
20240306,145900,1282988600,28300,28300,28300,28300,25
20240306,145800,1282281100,28300,28300,28450,28300,78
20240306,145700,1280072950,28300,28300,28300,28300,7
20240306,145600,1279874850,28300,28300,28300,28300,27
20240306,145500,1279110750,28300,28300,28300,28300,24
20240306,145400,1278431550,28300,28300,28300,28300,40
20240306,145300,1277299550,28350,28300,28350,28300,10
20240306,145200,1277016200,28300,28300,28300,28300,28
20240306,145100,1276223800,28300,28300,28300,28300,23
20240306,145000,1275572900,28350,28500,28500,28350,300
20240306,144900,1267061900,28500,28500,28500,28350,144
20240306,144800,1262961500,28500,28450,28500,28350,144
20240306,144700,1258863100,28450,28450,28450,28350,127
20240306,144600,1255250650,28350,28450,28450,28350,144
20240306,144500,1251156250,28450,28450,28450,28350,130
20240306,144400,1247458750,28450,28450,28450,28350,120
20240306,144300,1244048750,28450,28450,28450,28300,1627
20240306,144200,1197925600,28500,28400,28500,28400,132
20240306,144100,1194168800,28400,28500,28500,28350,144
20240306,144000,1190076350,28500,28450,28500,28400,189
20240306,143900,1184698750,28400,28450,28450,28400,143
20240306,143800,1180631550,28400,28500,28500,28400,150
20240306,143700,1176357250,28400,28350,28500,28350,141
20240306,143600,1172345300,28400,28500,28500,28350,126
20240306,143500,1168755100,28400,28500,28500,28400,145
20240306,143400,1164624900,28400,28400,28500,28400,147
20240306,143300,1160438100,28400,28500,28500,28400,127
20240306,143200,1156819300,28400,28500,28500,28400,161
20240306,143100,1152234800,28400,28400,28500,28400,187
20240306,143000,1146908000,28500,28450,28500,28450,281
20240306,142900,1138907550,28500,28450,28500,28450,143
20240306,142800,1134833200,28500,28450,28500,28450,158
20240306,142700,1130332100,28500,28400,28500,28400,157
20240306,142600,1125861800,28500,28450,28500,28400,150
20240306,142500,1121588650,28450,28400,28500,28400,1680
20240306,142400,1073743550,28450,28300,28450,28300,1264
20240306,142300,1037836300,28400,28300,28400,28300,161
20240306,142200,1033268000,28400,28300,28400,28300,130
20240306,142100,1029577000,28400,28400,28400,28250,210
20240306,142000,1023618750,28400,28400,28400,28300,127
20240306,141900,1020012650,28350,28350,28350,28250,280
20240306,141800,1012077050,28250,28300,28300,28250,129
20240306,141700,1008426800,28250,28250,28250,28250,31
20240306,141600,1007551050,28250,28250,28250,28250,264
20240306,141500,1000093050,28250,28250,28250,28250,34
20240306,141400,999132550,28250,28300,28300,28250,54
20240306,141300,997605600,28250,28250,28250,28250,24
20240306,141200,996927600,28250,28250,28250,28250,24
20240306,141100,996249600,28250,28250,28250,28250,26
20240306,141000,995515100,28250,28250,28300,28250,72
20240306,140900,993479050,28250,28250,28250,28250,17
20240306,140800,992998800,28250,28250,28250,28250,16
20240306,140700,992546800,28250,28250,28250,28250,19
20240306,140600,992010050,28250,28250,28250,28250,1
20240306,140500,991981800,28250,28250,28250,28250,37
20240306,140400,990936550,28250,28250,28250,28250,16
20240306,140300,990484550,28250,28250,28250,28250,19
20240306,140200,989947800,28250,28250,28250,28250,138
20240306,140100,986049300,28250,28250,28250,28250,16
20240306,140000,985597300,28250,28250,28250,28250,50
20240306,135900,984184800,28250,28250,28250,28250,17
20240306,135800,983704550,28250,28250,28250,28250,16
20240306,135700,983252550,28250,28250,28250,28250,17
20240306,135600,982772300,28250,28250,28250,28250,180
20240306,135500,977687300,28250,28250,28250,28250,105
20240306,135400,974721050,28250,28250,28250,28250,33
20240306,135300,973788800,28250,28300,28300,28250,265
20240306,135200,966289900,28300,28250,28300,28250,33
20240306,135100,965356100,28250,28250,28250,28250,16
20240306,135000,964904100,28250,28250,28250,28250,74
20240306,134900,962813600,28250,28250,28250,28250,19
20240306,134800,962276850,28300,28300,28300,28300,0
20240306,134700,962276850,28300,28250,28300,28250,58
20240306,134600,960636300,28250,28250,28250,28250,32
20240306,134500,959732300,28250,28250,28250,28250,2
20240306,134400,959675800,28250,28250,28250,28250,16
20240306,134300,959223800,28250,28250,28250,28250,17
20240306,134200,958743550,28250,28250,28250,28250,17
20240306,134100,958263300,28250,28250,28250,28250,18
20240306,134000,957754800,28250,28250,28250,28250,163
20240306,133900,953150050,28250,28250,28250,28250,17
20240306,133800,952669800,28250,28250,28250,28250,16
20240306,133700,952217800,28250,28250,28250,28250,20
20240306,133600,951652800,28250,28250,28250,28250,17
20240306,133500,951172550,28250,28250,28250,28250,0
20240306,133400,951172550,28250,28250,28250,28250,33
20240306,133300,950240300,28250,28300,28300,28250,52
20240306,133200,948768800,28250,28250,28250,28250,119
20240306,133100,945407050,28300,28300,28300,28300,0
20240306,133000,945407050,28300,28300,28300,28300,1484
20240306,132900,903409850,28300,28300,28350,28300,48
20240306,132800,902050100,28300,28300,28300,28300,33
20240306,132700,901116200,28300,28300,28300,28300,17
20240306,132600,900635100,28350,28300,28350,28300,22
20240306,132500,900012400,28350,28300,28350,28300,2
20240306,132400,899955750,28350,28350,28350,28350,40
20240306,132300,898821750,28300,28300,28300,28300,17
20240306,132200,898340650,28300,28300,28300,28300,35
20240306,132100,897350150,28300,28350,28350,28300,11
20240306,132000,897038350,28300,28300,28300,28300,173
20240306,131900,892142450,28250,28250,28250,28250,17
20240306,131800,891662200,28250,28250,28250,28250,34
20240306,131700,890701700,28250,28250,28250,28250,17
20240306,131600,890221450,28300,28300,28300,28300,86
20240306,131500,887787650,28300,28250,28300,28250,58
20240306,131400,886147250,28250,28250,28250,28250,0
20240306,131300,886147250,28250,28250,28250,28250,83
20240306,131200,883802500,28250,28300,28300,28250,57
20240306,131100,882190200,28300,28250,28300,28250,3
20240306,131000,882105400,28250,28250,28250,28250,19
20240306,130900,881568650,28250,28250,28250,28250,17
20240306,130800,881088400,28250,28250,28250,28250,16
20240306,130700,880636400,28250,28250,28250,28250,18
20240306,130600,880127900,28250,28250,28250,28250,17
20240306,130500,879647650,28250,28250,28250,28250,16
20240306,130400,879195650,28250,28250,28250,28250,4
20240306,130300,879082650,28250,28250,28250,28250,281
20240306,130200,871144400,28200,28150,28200,28150,220
20240306,130100,864940450,28150,28150,28150,28150,16
20240306,130000,864490050,28150,28200,28200,28150,32
20240306,125900,863589150,28200,28200,28200,28200,104
20240306,125800,860656350,28200,28150,28200,28150,18
20240306,125700,860149600,28200,28200,28200,28200,268
20240306,125600,852592000,28200,28200,28200,28200,441
20240306,125500,840155800,28200,28250,28250,28200,2
20240306,125400,840099350,28250,28250,28250,28250,17
20240306,125300,839619100,28200,28200,28200,28200,17
20240306,125200,839139700,28200,28200,28200,28200,21
20240306,125100,838547500,28200,28200,28200,28200,21
20240306,125000,837955300,28200,28200,28200,28200,18
20240306,124900,837447700,28200,28200,28200,28200,17
20240306,124800,836968300,28200,28200,28200,28200,18
20240306,124700,836460700,28200,28200,28200,28200,17
20240306,124600,835981300,28200,28200,28200,28200,18
20240306,124500,835473700,28200,28200,28200,28200,16
20240306,124400,835022500,28200,28200,28200,28200,19
20240306,124300,834486700,28200,28200,28200,28200,0
20240306,124200,834486700,28200,28200,28200,28200,221
20240306,124100,828254500,28200,28200,28200,28200,16
20240306,124000,827803300,28200,28200,28200,28200,34
20240306,123900,826844500,28200,28200,28200,28200,1
20240306,123800,826816300,28250,28200,28250,28200,37
20240306,123700,825772850,28200,28200,28200,28200,41
20240306,123600,824616650,28200,28200,28200,28200,17
20240306,123500,824137250,28200,28200,28200,28200,26
20240306,123400,823404050,28200,28200,28200,28200,47
20240306,123300,822078650,28200,28200,28200,28200,83
20240306,123200,819738050,28200,28200,28200,28200,17
20240306,123100,819258650,28200,28200,28200,28200,16
20240306,123000,818807450,28200,28200,28200,28200,20
20240306,122900,818243450,28200,28200,28200,28200,17
20240306,122800,817764050,28200,28200,28200,28200,33
20240306,122700,816833450,28200,28200,28200,28200,17
20240306,122600,816354050,28250,28300,28300,28200,90
20240306,122500,813812450,28300,28200,28300,28200,47
20240306,122400,812484050,28300,28300,28300,28300,0
20240306,122300,812484050,28300,28300,28300,28300,1
20240306,122200,812455750,28200,28200,28200,28200,34
20240306,122100,811496950,28250,28250,28250,28250,1
20240306,122000,811468700,28200,28200,28200,28200,28
20240306,121900,810679100,28200,28200,28200,28200,36
20240306,121800,809663900,28300,28300,28300,28300,0
20240306,121700,809663900,28300,28200,28300,28200,18
20240306,121600,809156200,28200,28200,28200,28200,17
20240306,121500,808676800,28200,28200,28200,28200,36
20240306,121400,807661600,28200,28200,28200,28200,17
20240306,121300,807182200,28300,28300,28300,28300,0
20240306,121200,807182200,28300,28300,28300,28300,0
20240306,121100,807182200,28300,28200,28300,28200,61
20240306,121000,805459200,28200,28200,28200,28200,17
20240306,120900,804979800,28250,28250,28250,28250,101
20240306,120800,802126550,28200,28200,28200,28200,19
20240306,120700,801590750,28200,28200,28200,28200,17
20240306,120600,801111350,28200,28200,28200,28200,17
20240306,120500,800631950,28200,28200,28200,28200,16
20240306,120400,800180750,28200,28200,28200,28200,20
20240306,120300,799616750,28200,28200,28200,28200,17
20240306,120200,799137350,28200,28200,28200,28200,0
20240306,120100,799137350,28200,28200,28200,28200,33
20240306,120000,798206750,28200,28250,28250,28200,20
20240306,115900,797642500,28200,28200,28200,28200,17
20240306,115800,797163100,28250,28250,28250,28250,3
20240306,115700,797078350,28200,28200,28200,28200,17
20240306,115600,796598950,28200,28200,28250,28200,24
20240306,115500,795921950,28200,28200,28200,28200,34
20240306,115400,794963150,28250,28200,28250,28200,246
20240306,115300,788025800,28250,28250,28250,28250,13
20240306,115200,787658550,28200,28250,28250,28200,6
20240306,115100,787489200,28250,28250,28250,28250,10
20240306,115000,787206700,28250,28200,28250,28200,37
20240306,114900,786163150,28200,28250,28250,28200,16
20240306,114800,785711800,28200,28250,28250,28200,21
20240306,114700,785118600,28250,28250,28250,28250,3
20240306,114600,785033850,28200,28200,28200,28200,17
20240306,114500,784554450,28200,28200,28250,28200,40
20240306,114400,783426250,28200,28200,28200,28200,19
20240306,114300,782890450,28250,28250,28250,28250,14
20240306,114200,782494950,28300,28300,28300,28300,0
20240306,114100,782494950,28300,28250,28350,28250,48
20240306,114000,781136200,28200,28200,28200,28200,14
20240306,113900,780741400,28250,28200,28250,28200,19
20240306,113800,780205450,28250,28250,28250,28250,3
20240306,113700,780120700,28200,28150,28200,28150,32
20240306,113600,779219050,28200,28200,28200,28150,20
20240306,113500,778655700,28200,28200,28200,28200,0
20240306,113400,778655700,28200,28150,28200,28150,20
20240306,113300,778092550,28150,28200,28200,28150,17
20240306,113200,777613800,28150,28150,28150,28150,15
20240306,113100,777191550,28150,28200,28200,28150,52
20240306,113000,775726750,28200,28150,28200,28150,22
20240306,112900,775107300,28150,28200,28200,28150,86
20240306,112800,772686250,28150,28200,28200,28150,47
20240306,112700,771361700,28150,28200,28200,28150,20
20240306,112600,770798550,28150,28150,28150,28150,20
20240306,112500,770235550,28200,28150,28200,28150,23
20240306,112400,769587800,28200,28200,28200,28200,0
20240306,112300,769587800,28200,28200,28200,28200,105
20240306,112200,766626800,28200,28150,28200,28150,23
20240306,112100,765978400,28200,28200,28200,28200,30
20240306,112000,765132400,28150,28150,28150,28150,17
20240306,111900,764653850,28200,28150,28200,28150,18
20240306,111800,764146350,28200,28200,28200,28200,103
20240306,111700,761241750,28150,28150,28150,28150,17
20240306,111600,760763200,28150,28200,28200,28150,17
20240306,111500,760284500,28150,28150,28150,28100,182
20240306,111400,755162050,28150,28150,28200,28150,29
20240306,111300,754345200,28200,28200,28200,28150,2179
20240306,111200,693004150,28350,28150,28350,28150,4
20240306,111100,692891350,28350,28250,28350,28250,79
20240306,111000,690654850,28250,28150,28250,28150,416
20240306,110900,678940300,28150,28200,28200,28150,71
20240306,110800,676941400,28150,28150,28150,28150,35
20240306,110700,675956150,28150,28200,28200,28150,23
20240306,110600,675308500,28200,28200,28200,28200,1204
20240306,110500,641355700,28250,28250,28250,28250,30
20240306,110400,640508200,28250,28250,28250,28250,50
20240306,110300,639095700,28250,28200,28250,28200,286
20240306,110200,631017800,28250,28250,28250,28250,2
20240306,110100,630961300,28250,28250,28250,28250,8
20240306,110000,630735300,28200,28200,28200,28200,37
20240306,105900,629691900,28250,28250,28250,28250,9
20240306,105800,629437650,28200,28250,28250,28200,29
20240306,105700,628619200,28200,28300,28300,28200,155
20240306,105600,624244200,28300,28200,28300,28200,201
20240306,105500,618558050,28200,28150,28200,28150,1060
20240306,105400,588667750,28200,28150,28200,28150,21
20240306,105300,588076400,28200,28200,28200,28150,1793
20240306,105200,537514450,28250,28200,28250,28200,22
20240306,105100,536893900,28250,28250,28250,28250,0
20240306,105000,536893900,28250,28200,28250,28200,7
20240306,104900,536696350,28200,28250,28250,28200,39
20240306,104800,535596400,28200,28250,28250,28200,18
20240306,104700,535088750,28250,28300,28300,28250,1830
20240306,104600,483391100,28250,28350,28350,28250,44
20240306,104500,482147000,28350,28400,28400,28350,5
20240306,104400,482005150,28400,28400,28400,28400,10
20240306,104300,481721150,28300,28300,28300,28250,43
20240306,104200,480504750,28300,28350,28350,28300,207
20240306,104100,474646300,28400,28250,28400,28250,2572
20240306,104000,401605950,28300,28300,28300,28300,0
20240306,103900,401605950,28300,28300,28300,28300,921
20240306,103800,375541650,28300,28350,28350,28300,314
20240306,103700,366655300,28300,28300,28300,28300,64
20240306,103600,364844100,28300,28400,28400,28300,53
20240306,103500,363341050,28350,28300,28350,28300,217
20240306,103400,357199900,28350,28300,28350,28300,58
20240306,103300,355558350,28350,28350,28350,28350,19
20240306,103200,355019700,28350,28300,28350,28300,24
20240306,103100,354340350,28350,28350,28400,28350,35
20240306,103000,353347950,28350,28350,28350,28350,3
20240306,102900,353262900,28300,28350,28350,28300,34
20240306,102800,352300500,28300,28350,28350,28300,69
20240306,102700,350345200,28400,28400,28400,28400,3
20240306,102600,350260000,28350,28350,28350,28350,44
20240306,102500,349012600,28350,28400,28400,28350,20
20240306,102400,348445450,28350,28350,28350,28350,6
20240306,102300,348275350,28400,28350,28400,28350,69
20240306,102200,346317550,28350,28350,28350,28350,19
20240306,102100,345778900,28400,28350,28400,28350,22
20240306,102000,345154950,28400,28400,28400,28400,27
20240306,101900,344388150,28400,28400,28400,28400,6
20240306,101800,344217750,28350,28400,28400,28350,20
20240306,101700,343650600,28400,28350,28400,28350,49
20240306,101600,342260700,28350,28400,28400,28350,21
20240306,101500,341665100,28350,28350,28350,28350,4
20240306,101400,341551700,28400,28350,28400,28350,20
20240306,101300,340984550,28350,28350,28350,28350,17
20240306,101200,340502600,28350,28350,28400,28350,79
20240306,101100,338261500,28350,28400,28400,28350,14
20240306,101000,337864000,28400,28350,28400,28350,20
20240306,100900,337296850,28350,28350,28350,28350,55
20240306,100800,335737600,28400,28350,28400,28350,90
20240306,100700,333185950,28350,28350,28400,28350,11
20240306,100600,332873650,28350,28350,28350,28350,36
20240306,100500,331853050,28350,28350,28400,28350,7
20240306,100400,331654450,28350,28350,28400,28350,35
20240306,100300,330662150,28400,28350,28400,28350,69
20240306,100200,328704350,28350,28400,28400,28350,2
20240306,100100,328647600,28400,28350,28400,28350,57
20240306,100000,327031500,28350,28400,28400,28350,4
20240306,095900,326918000,28400,28350,28400,28350,84
20240306,095800,324535250,28350,28350,28350,28300,68
20240306,095700,322608300,28350,28350,28350,28300,46
20240306,095600,321305050,28350,28350,28350,28300,84
20240306,095500,318924500,28350,28350,28350,28350,29
20240306,095400,318102350,28350,28350,28350,28350,274
20240306,095300,310334450,28350,28350,28350,28350,40
20240306,095200,309200450,28400,28350,28400,28350,41
20240306,095100,308037950,28350,28400,28400,28350,521
20240306,095000,293242600,28400,28350,28400,28350,80
20240306,094900,290971900,28350,28350,28350,28350,16
20240306,094800,290518300,28400,28350,28400,28350,224
20240306,094700,284167750,28400,28400,28400,28400,147
20240306,094600,279992950,28400,28400,28400,28400,0
20240306,094500,279992950,28400,28350,28400,28350,226
20240306,094400,273574950,28350,28350,28350,28350,272
20240306,094300,265863750,28400,28350,28400,28350,8
20240306,094200,265636800,28400,28350,28400,28350,37
20240306,094100,264587600,28350,28350,28400,28350,102
20240306,094000,261695500,28350,28350,28350,28350,84
20240306,093900,259314100,28400,28400,28400,28400,11
20240306,093800,259001700,28400,28350,28400,28350,117
20240306,093700,255679050,28400,28350,28400,28350,39
20240306,093600,254572000,28400,28400,28400,28350,15
20240306,093500,254146500,28400,28400,28400,28400,1
20240306,093400,254118100,28400,28400,28400,28400,3
20240306,093300,254032900,28350,28400,28400,28350,5
20240306,093200,253890950,28400,28400,28400,28350,281
20240306,093100,245917100,28450,28400,28450,28400,8
20240306,093000,245689750,28450,28450,28450,28450,26
20240306,092900,244950050,28400,28400,28400,28400,2
20240306,092800,244893250,28450,28400,28450,28400,25
20240306,092700,244183100,28400,28450,28450,28400,30
20240306,092600,243330850,28450,28450,28500,28450,589
20240306,092500,226566500,28450,28450,28450,28450,149
20240306,092400,222327450,28400,28400,28450,28400,82
20240306,092300,219995150,28300,28350,28400,28300,64
20240306,092200,218181150,28300,28400,28400,28300,202
20240306,092100,212447150,28350,28400,28400,28350,152
20240306,092000,208137450,28400,28450,28450,28400,262
20240306,091900,200696600,28450,28450,28450,28450,2
20240306,091800,200639700,28500,28450,28500,28400,69
20240306,091700,198679850,28350,28400,28400,28350,13
20240306,091600,198311150,28350,28350,28350,28350,0
20240306,091500,198311150,28350,28350,28350,28350,3
20240306,091400,198226100,28350,28400,28450,28350,317
20240306,091300,189228850,28400,28450,28450,28400,355
20240306,091200,179146450,28450,28450,28450,28450,0
20240306,091100,179146450,28450,28500,28500,28450,150
20240306,091000,174878050,28500,28550,28550,28500,70
20240306,090900,172882850,28550,28600,28600,28550,5
20240306,090800,172740050,28600,28600,28600,28550,11
20240306,090700,172425800,28650,28750,28750,28550,135
20240306,090600,168550000,28700,28800,28800,28650,26
20240306,090500,167801600,28800,28650,28900,28650,531
20240306,090400,152483450,28650,28500,28650,28500,1094
20240306,090300,121206800,28450,28450,28450,28300,214
20240306,090200,115130350,28450,28450,28450,28350,726
20240306,090100,94491650,28450,28450,28450,28250,8
20240306,090000,94264900,28450,28250,28450,28250,3298