stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192200,16176316500,36950,36950,36950,36950,5346
20240318,192100,16176316500,36950,36950,36950,36950,0
20240318,192000,16176316500,36950,36950,36950,36950,0
20240318,191900,16176316500,36950,36950,36950,36950,0
20240318,191800,16176316500,36950,36950,36950,36950,0
20240318,191700,16176316500,36950,36950,36950,36950,0
20240318,191600,16176316500,36950,36950,36950,36950,0
20240318,191500,16176316500,36950,36950,36950,36950,0
20240318,191400,16176316500,36950,36950,36950,36950,0
20240318,191300,16176316500,36950,36950,36950,36950,0
20240318,191200,16176316500,36950,36950,36950,36950,0
20240318,191100,16176316500,36950,36950,36950,36950,0
20240318,191000,16176316500,36950,36950,36950,36950,0
20240318,190900,16176316500,36950,36950,36950,36950,0
20240318,190800,16176316500,36950,36950,36950,36950,0
20240318,190700,16176316500,36950,36950,36950,36950,0
20240318,190600,16176316500,36950,36950,36950,36950,0
20240318,190500,16176316500,36950,36950,36950,36950,0
20240318,190400,16176316500,36950,36950,36950,36950,0
20240318,190300,16176316500,36950,36950,36950,36950,0
20240318,190200,16176316500,36950,36950,36950,36950,0
20240318,190100,16176316500,36950,36950,36950,36950,0
20240318,190000,16176316500,36950,36950,36950,36950,0
20240318,185900,16176316500,36950,36950,36950,36950,0
20240318,185800,16176316500,36950,36950,36950,36950,0
20240318,185700,16176316500,36950,36950,36950,36950,0
20240318,185600,16176316500,36950,36950,36950,36950,0
20240318,185500,16176316500,36950,36950,36950,36950,0
20240318,185400,16176316500,36950,36950,36950,36950,0
20240318,185300,16176316500,36950,36950,36950,36950,0
20240318,185200,16176316500,36950,36950,36950,36950,5346
20240318,185100,16176316500,36950,36950,36950,36950,0
20240318,185000,16176316500,36950,36950,36950,36950,0
20240318,184900,16176316500,36950,36950,36950,36950,0
20240318,184800,16176316500,36950,36950,36950,36950,0
20240318,184700,16176316500,36950,36950,36950,36950,0
20240318,184600,16176316500,36950,36950,36950,36950,0
20240318,184500,16176316500,36950,36950,36950,36950,0
20240318,184400,16176316500,36950,36950,36950,36950,0
20240318,184300,16176316500,36950,36950,36950,36950,0
20240318,184200,16176316500,36950,36950,36950,36950,0
20240318,184100,16176316500,36950,36950,36950,36950,0
20240318,184000,16176316500,36950,36950,36950,36950,0
20240318,183900,16176316500,36950,36950,36950,36950,0
20240318,183800,16176316500,36950,36950,36950,36950,0
20240318,183700,16176316500,36950,36950,36950,36950,0
20240318,183600,16176316500,36950,36950,36950,36950,0
20240318,183500,16176316500,36950,36950,36950,36950,0
20240318,183400,16176316500,36950,36950,36950,36950,0
20240318,183300,16176316500,36950,36950,36950,36950,0
20240318,183200,16176316500,36950,36950,36950,36950,0
20240318,183100,16176316500,36950,36950,36950,36950,0
20240318,183000,16176316500,36950,36950,36950,36950,0
20240318,182900,16176316500,36950,36950,36950,36950,0
20240318,182800,16176316500,36950,36950,36950,36950,0
20240318,182700,16176316500,36950,36950,36950,36950,0
20240318,182600,16176316500,36950,36950,36950,36950,0
20240318,182500,16176316500,36950,36950,36950,36950,0
20240318,182400,16176316500,36950,36950,36950,36950,0
20240318,182300,16176316500,36950,36950,36950,36950,0
20240318,182200,16176316500,36950,36950,36950,36950,5346
20240318,182100,16176316500,36950,36950,36950,36950,0
20240318,182000,16176316500,36950,36950,36950,36950,0
20240318,181900,16176316500,36950,36950,36950,36950,0
20240318,181800,16176316500,36950,36950,36950,36950,0
20240318,181700,16176316500,36950,36950,36950,36950,0
20240318,181600,16176316500,36950,36950,36950,36950,0
20240318,181500,16176316500,36950,36950,36950,36950,0
20240318,181400,16176316500,36950,36950,36950,36950,0
20240318,181300,16176316500,36950,36950,36950,36950,0
20240318,181200,16176316500,36950,36950,36950,36950,0
20240318,181100,16176316500,36950,36950,36950,36950,0
20240318,181000,16176316500,36950,36950,36950,36950,0
20240318,180900,16176316500,36950,36950,36950,36950,0
20240318,180800,16176316500,36950,36950,36950,36950,0
20240318,180700,16176316500,36950,36950,36950,36950,0
20240318,180600,16176316500,36950,36950,36950,36950,0
20240318,180500,16176316500,36950,36950,36950,36950,0
20240318,180400,16176316500,36950,36950,36950,36950,0
20240318,180300,16176316500,36950,36950,36950,36950,0
20240318,180200,16176316500,36950,36950,36950,36950,0
20240318,180100,16176316500,36950,36950,36950,36950,0
20240318,180000,16176316500,36950,36950,36950,36950,0
20240318,175900,16176316500,36950,36950,36950,36950,0
20240318,175800,16176316500,36950,36950,36950,36950,0
20240318,175700,16176316500,36950,36950,36950,36950,0
20240318,175600,16176316500,36950,36950,36950,36950,0
20240318,175500,16176316500,36950,36950,36950,36950,0
20240318,175400,16176316500,36950,36950,36950,36950,0
20240318,175300,16176316500,36950,36950,36950,36950,0
20240318,175200,16176316500,36950,36950,36950,36950,5346
20240318,175100,16176316500,36950,36950,36950,36950,0
20240318,175000,16176316500,36950,36950,36950,36950,0
20240318,174900,16176316500,36950,36950,36950,36950,0
20240318,174800,16176316500,36950,36950,36950,36950,0
20240318,174700,16176316500,36950,36950,36950,36950,0
20240318,174600,16176316500,36950,36950,36950,36950,0
20240318,174500,16176316500,36950,36950,36950,36950,0
20240318,174400,16176316500,36950,36950,36950,36950,0
20240318,174300,16176316500,36950,36950,36950,36950,0
20240318,174200,16176316500,36950,36950,36950,36950,0
20240318,174100,16176316500,36950,36950,36950,36950,0
20240318,174000,16176316500,36950,36950,36950,36950,0
20240318,173900,16176316500,36950,36950,36950,36950,0
20240318,173800,16176316500,36950,36950,36950,36950,0
20240318,173700,16176316500,36950,36950,36950,36950,0
20240318,173600,16176316500,36950,36950,36950,36950,0
20240318,173500,16176316500,36950,36950,36950,36950,0
20240318,173400,16176316500,36950,36950,36950,36950,0
20240318,173300,16176316500,36950,36950,36950,36950,0
20240318,173200,16176316500,36950,36950,36950,36950,0
20240318,173100,16176316500,36950,36950,36950,36950,0
20240318,173000,16176316500,36950,36950,36950,36950,0
20240318,172900,16176316500,36950,36950,36950,36950,0
20240318,172800,16176316500,36950,36950,36950,36950,0
20240318,172700,16176316500,36950,36950,36950,36950,0
20240318,172600,16176316500,36950,36950,36950,36950,0
20240318,172500,16176316500,36950,36950,36950,36950,0
20240318,172400,16176316500,36950,36950,36950,36950,0
20240318,172300,16176316500,36950,36950,36950,36950,0
20240318,172200,16176316500,36950,36950,36950,36950,5346
20240318,172100,16176316500,36950,36950,36950,36950,0
20240318,172000,16176316500,36950,36950,36950,36950,0
20240318,171900,16176316500,36950,36950,36950,36950,0
20240318,171800,16176316500,36950,36950,36950,36950,0
20240318,171700,16176316500,36950,36950,36950,36950,0
20240318,171600,16176316500,36950,36950,36950,36950,0
20240318,171500,16176316500,36950,36950,36950,36950,0
20240318,171400,16176316500,36950,36950,36950,36950,0
20240318,171300,16176316500,36950,36950,36950,36950,0
20240318,171200,16176316500,36950,36950,36950,36950,0
20240318,171100,16176316500,36950,36950,36950,36950,0
20240318,171000,16176316500,36950,36950,36950,36950,0
20240318,170900,16176316500,36950,36950,36950,36950,0
20240318,170800,16176316500,36950,36950,36950,36950,0
20240318,170700,16176316500,36950,36950,36950,36950,0
20240318,170600,16176316500,36950,36950,36950,36950,0
20240318,170500,16176316500,36950,36950,36950,36950,0
20240318,170400,16176316500,36950,36950,36950,36950,0
20240318,170300,16176316500,36950,36950,36950,36950,0
20240318,170200,16176316500,36950,36950,36950,36950,0
20240318,170100,16176316500,36950,36950,36950,36950,0
20240318,170000,16176316500,36950,36950,36950,36950,0
20240318,165900,16176316500,36950,36950,36950,36950,0
20240318,165800,16176316500,36950,36950,36950,36950,0
20240318,165700,16176316500,36950,36950,36950,36950,0
20240318,165600,16176316500,36950,36950,36950,36950,0
20240318,165500,16176316500,36950,36950,36950,36950,0
20240318,165400,16176316500,36950,36950,36950,36950,0
20240318,165300,16176316500,36950,36950,36950,36950,0
20240318,165200,16176316500,36950,36950,36950,36950,5346
20240318,165100,16176316500,36950,36950,36950,36950,0
20240318,165000,16176316500,36950,36950,36950,36950,0
20240318,164900,16176316500,36950,36950,36950,36950,0
20240318,164800,16176316500,36950,36950,36950,36950,0
20240318,164700,16176316500,36950,36950,36950,36950,0
20240318,164600,16176316500,36950,36950,36950,36950,0
20240318,164500,16176316500,36950,36950,36950,36950,0
20240318,164400,16176316500,36950,36950,36950,36950,0
20240318,164300,16176316500,36950,36950,36950,36950,0
20240318,164200,16176316500,36950,36950,36950,36950,0
20240318,164100,16176316500,36950,36950,36950,36950,0
20240318,164000,16176316500,36950,36950,36950,36950,0
20240318,163900,16176316500,36950,36950,36950,36950,0
20240318,163800,16176316500,36950,36950,36950,36950,0
20240318,163700,16176316500,36950,36950,36950,36950,0
20240318,163600,16176316500,36950,36950,36950,36950,0
20240318,163500,16176316500,36950,36950,36950,36950,0
20240318,163400,16176316500,36950,36950,36950,36950,0
20240318,163300,16176316500,36950,36950,36950,36950,0
20240318,163200,16176316500,36950,36950,36950,36950,0
20240318,163100,16176316500,36950,36950,36950,36950,0
20240318,163000,16176316500,36950,36950,36950,36950,0
20240318,162900,16176316500,36950,36950,36950,36950,0
20240318,162800,16176316500,36950,36950,36950,36950,0
20240318,162700,16176316500,36950,36950,36950,36950,0
20240318,162600,16176316500,36950,36950,36950,36950,0
20240318,162500,16176316500,36950,36950,36950,36950,0
20240318,162400,16176316500,36950,36950,36950,36950,0
20240318,162300,16176316500,36950,36950,36950,36950,0
20240318,162200,16176316500,36950,36950,36950,36950,5346
20240318,162100,16176316500,36950,36950,36950,36950,0
20240318,162000,16176316500,36950,36950,36950,36950,0
20240318,161900,16176316500,36950,36950,36950,36950,0
20240318,161800,16176316500,36950,36950,36950,36950,0
20240318,161700,16176316500,36950,36950,36950,36950,0
20240318,161600,16176316500,36950,36950,36950,36950,0
20240318,161500,16176316500,36950,36950,36950,36950,0
20240318,161400,16176316500,36950,36950,36950,36950,0
20240318,161300,16176316500,36950,36950,36950,36950,0
20240318,161200,16176316500,36950,36950,36950,36950,0
20240318,161100,16176316500,36950,36950,36950,36950,0
20240318,161000,16176316500,36950,36950,36950,36950,0
20240318,160900,16176316500,36950,36950,36950,36950,0
20240318,160800,16176316500,36950,36950,36950,36950,0
20240318,160700,16176316500,36950,36950,36950,36950,0
20240318,160600,16176316500,36950,36950,36950,36950,0
20240318,160500,16176316500,36950,36950,36950,36950,0
20240318,160400,16176316500,36950,36950,36950,36950,0
20240318,160300,16176316500,36950,36950,36950,36950,0
20240318,160200,16176316500,36950,36950,36950,36950,0
20240318,160100,16176316500,36950,36950,36950,36950,0
20240318,160000,16176316500,36950,36950,36950,36950,0
20240318,155900,16176316500,36950,36950,36950,36950,0
20240318,155800,16176316500,36950,36950,36950,36950,0
20240318,155700,16176316500,36950,36950,36950,36950,0
20240318,155600,16176316500,36950,36950,36950,36950,0
20240318,155500,16176316500,36950,36950,36950,36950,0
20240318,155400,16176316500,36950,36950,36950,36950,0
20240318,155300,16176316500,36950,36950,36950,36950,0
20240318,155200,16176316500,36950,36950,36950,36950,5346
20240318,155100,16176316500,36950,36950,36950,36950,0
20240318,155000,16176316500,36950,36950,36950,36950,0
20240318,154900,16176316500,36950,36950,36950,36950,0
20240318,154800,16176316500,36950,36950,36950,36950,0
20240318,154700,16176316500,36950,36950,36950,36950,0
20240318,154600,16176316500,36950,36950,36950,36950,0
20240318,154500,16176316500,36950,36950,36950,36950,0
20240318,154400,16176316500,36950,36950,36950,36950,0
20240318,154300,16176316500,36950,36950,36950,36950,0
20240318,154200,16176316500,36950,36950,36950,36950,0
20240318,154100,16176316500,36950,36950,36950,36950,0
20240318,154000,16176316500,36950,36950,36950,36950,0
20240318,153900,16176316500,36950,36950,36950,36950,0
20240318,153800,16176316500,36950,36950,36950,36950,0
20240318,153700,16176316500,36950,36950,36950,36950,0
20240318,153600,16176316500,36950,36950,36950,36950,0
20240318,153500,16176316500,36950,36950,36950,36950,0
20240318,153400,16176316500,36950,36950,36950,36950,0
20240318,153300,16176316500,36950,36950,36950,36950,0
20240318,153200,16176316500,36950,36950,36950,36950,0
20240318,153100,16176316500,36950,36950,36950,36950,0
20240318,153000,16176316500,36950,36950,36950,36950,5346
20240318,152900,15978781800,36950,36950,36950,36950,0
20240318,152800,15978781800,36950,36950,36950,36950,0
20240318,152700,15978781800,36950,36950,36950,36950,0
20240318,152600,15978781800,36950,36950,36950,36950,0
20240318,152500,15978781800,36950,36950,36950,36950,0
20240318,152400,15978781800,36950,36950,36950,36950,0
20240318,152300,15978781800,36950,36950,36950,36950,0
20240318,152200,15978781800,36950,36950,36950,36950,0
20240318,152100,15978781800,36950,36950,36950,36950,0
20240318,152000,15978781800,36950,36950,36950,36950,0
20240318,151900,15978781800,36950,36950,37000,36900,2047
20240318,151800,15903176250,36900,36900,36950,36850,716
20240318,151700,15876781000,36850,36950,36950,36850,1857
20240318,151600,15808202350,36950,36900,36950,36900,290
20240318,151500,15797499550,36900,37000,37000,36900,481
20240318,151400,15779746400,37000,36950,37000,36900,4380
20240318,151300,15617855500,36950,36950,36950,36850,2337
20240318,151200,15531591800,36900,36950,37000,36900,938
20240318,151100,15496917250,36950,36950,37000,36950,1821
20240318,151000,15429603400,36950,37000,37000,36950,784
20240318,150900,15400604700,37000,37000,37050,37000,3892
20240318,150800,15256583350,37050,37050,37050,37000,952
20240318,150700,15221327450,37050,37000,37050,37000,1100
20240318,150600,15180598250,37000,37050,37050,37000,1286
20240318,150500,15132981000,37000,37050,37050,37000,991
20240318,150400,15096280200,37050,37050,37050,37000,1470
20240318,150300,15041852600,37050,37050,37050,37000,1031
20240318,150200,15003681800,37000,37050,37050,37000,597
20240318,150100,14981579000,37050,37050,37050,37000,1369
20240318,150000,14930897200,37050,37050,37100,37000,3043
20240318,145900,14818136750,37050,37050,37100,37050,1047
20240318,145800,14779305050,37100,37050,37100,37000,1492
20240318,145700,14724009250,37050,37000,37050,36950,5805
20240318,145600,14509104300,37000,36950,37000,36950,873
20240318,145500,14476816750,37000,36950,37000,36950,1868
20240318,145400,14407737000,36950,36950,37000,36900,1507
20240318,145300,14352036500,36950,37000,37000,36950,1863
20240318,145200,14283136600,37000,37050,37050,37000,1587
20240318,145100,14224404000,37050,37000,37050,36950,2934
20240318,145000,14115819400,37000,37050,37050,36950,2167
20240318,144900,14035611500,37050,36950,37050,36950,6523
20240318,144800,13794218050,36950,36900,36950,36850,3230
20240318,144700,13674908600,36900,36900,36950,36900,1018
20240318,144600,13637336650,36900,36900,36950,36850,1444
20240318,144500,13584055850,36850,36750,36900,36700,7368
20240318,144400,13312637150,36750,36750,36800,36700,1507
20240318,144300,13257214250,36750,36800,36800,36700,562
20240318,144200,13236551550,36800,36750,36800,36700,1484
20240318,144100,13181982150,36750,36750,36800,36750,994
20240318,144000,13145423850,36750,36750,36800,36750,932
20240318,143900,13111159950,36750,36750,36750,36700,960
20240318,143800,13075889050,36750,36750,36750,36700,1011
20240318,143700,13038740950,36700,36750,36750,36700,631
20240318,143600,13015571100,36750,36700,36750,36700,1390
20240318,143500,12964524750,36750,36750,36750,36700,1198
20240318,143400,12920506450,36750,36750,36750,36700,1327
20240318,143300,12871754650,36750,36750,36800,36750,560
20240318,143200,12851173650,36700,36800,36800,36700,2286
20240318,143100,12767093450,36750,36700,36800,36700,1657
20240318,143000,12706198650,36750,36700,36750,36650,877
20240318,142900,12674002250,36750,36650,36750,36650,830
20240318,142800,12643544850,36700,36700,36700,36600,1464
20240318,142700,12589873150,36650,36700,36750,36650,838
20240318,142600,12559104550,36650,36700,36750,36650,973
20240318,142500,12523401350,36650,36750,36750,36650,836
20240318,142400,12492736800,36750,36700,36750,36650,829
20240318,142300,12462299150,36700,36700,36700,36650,1450
20240318,142200,12409092700,36700,36650,36700,36600,1036
20240318,142100,12371104900,36700,36600,36700,36550,1651
20240318,142000,12310637800,36600,36500,36600,36450,2554
20240318,141900,12217248000,36550,36400,36550,36350,3995
20240318,141800,12071560800,36400,36350,36400,36150,1069
20240318,141700,12032673300,36400,36250,36400,36200,2424
20240318,141600,11944574500,36250,36250,36300,36250,539
20240318,141500,11925025100,36250,36150,36300,36150,607
20240318,141400,11903031550,36100,36100,36150,36100,795
20240318,141300,11874310650,36050,36050,36100,36050,593
20240318,141200,11852922450,36050,36000,36050,36000,258
20240318,141100,11843626000,36050,36000,36050,36000,300
20240318,141000,11832816500,36000,36000,36050,36000,288
20240318,140900,11822447900,36050,36000,36050,36000,170
20240318,140800,11816324150,36000,36000,36050,36000,219
20240318,140700,11808438050,36000,36050,36050,36000,563
20240318,140600,11788169800,36050,35950,36050,35950,249
20240318,140500,11779205650,35950,36000,36000,35950,727
20240318,140400,11753042300,36000,36000,36050,35950,819
20240318,140300,11723552850,36000,36000,36050,36000,691
20240318,140200,11698675850,36000,35950,36000,35950,1124
20240318,140100,11658266550,35950,36000,36150,35950,3856
20240318,140000,11519456600,36050,36100,36100,36050,3477
20240318,135900,11394062450,36150,36100,36150,36100,1311
20240318,135800,11346730900,36150,36100,36150,36100,755
20240318,135700,11319445050,36100,36100,36150,36100,799
20240318,135600,11290600200,36150,36150,36150,36100,267
20240318,135500,11280960200,36100,36150,36200,36100,483
20240318,135400,11263496850,36150,36200,36200,36150,1172
20240318,135300,11221077650,36200,36250,36250,36200,260
20240318,135200,11211664450,36250,36250,36300,36250,556
20240318,135100,11191506800,36300,36250,36300,36250,162
20240318,135000,11185634050,36250,36350,36350,36250,155
20240318,134900,11180011400,36300,36300,36300,36250,193
20240318,134800,11173010050,36300,36300,36300,36250,68
20240318,134700,11170544950,36250,36250,36300,36250,450
20240318,134600,11154225550,36300,36300,36350,36250,1591
20240318,134500,11096453850,36300,36350,36350,36300,183
20240318,134400,11089809300,36300,36300,36350,36300,56
20240318,134300,11087775400,36300,36300,36350,36300,925
20240318,134200,11054185600,36250,36300,36300,36250,125
20240318,134100,11049651500,36300,36300,36300,36300,63
20240318,134000,11047364600,36350,36300,36350,36300,185
20240318,133900,11040642700,36300,36300,36350,36300,366
20240318,133800,11027354650,36350,36300,36350,36300,139
20240318,133700,11022307300,36300,36300,36350,36250,782
20240318,133600,10993922350,36300,36250,36300,36250,181
20240318,133500,10987359750,36250,36200,36300,36200,422
20240318,133400,10972060900,36250,36200,36300,36200,61
20240318,133300,10969849950,36250,36200,36250,36200,89
20240318,133200,10966627000,36200,36250,36250,36200,450
20240318,133100,10950319600,36200,36250,36250,36200,66
20240318,133000,10947930250,36250,36250,36300,36200,56
20240318,132900,10945901650,36250,36200,36250,36200,182
20240318,132800,10939312150,36200,36250,36300,36200,2046
20240318,132700,10865134450,36250,36250,36300,36250,175
20240318,132600,10858787000,36300,36300,36300,36300,12
20240318,132500,10858351400,36250,36350,36350,36250,558
20240318,132400,10838112600,36350,36250,36350,36250,92
20240318,132300,10834773150,36300,36350,36350,36300,197
20240318,132200,10827620450,36350,36300,36350,36300,463
20240318,132100,10810812950,36300,36250,36350,36250,1777
20240318,132000,10746291350,36250,36200,36250,36200,414
20240318,131900,10731285850,36250,36200,36250,36150,154
20240318,131800,10725711650,36200,36100,36200,36100,120
20240318,131700,10721372350,36100,36150,36150,36100,782
20240318,131600,10693140050,36150,36150,36200,36100,710
20240318,131500,10667454750,36100,36100,36100,36050,656
20240318,131400,10643773250,36050,36100,36100,36050,116
20240318,131300,10639588750,36100,36050,36100,36000,345
20240318,131200,10627149800,36050,36050,36050,36000,165
20240318,131100,10621203200,36000,36050,36050,36000,29
20240318,131000,10620159150,36000,36000,36050,36000,75
20240318,130900,10617457800,35950,36050,36050,35950,1029
20240318,130800,10580451900,36050,36050,36050,36000,64
20240318,130700,10578146950,36000,36050,36050,36000,127
20240318,130600,10573572450,36050,36050,36050,36000,86
20240318,130500,10570475100,35950,36050,36050,35950,1041
20240318,130400,10533006400,36050,36000,36050,36000,303
20240318,130300,10522095350,36050,36000,36050,36000,306
20240318,130200,10511077450,36000,36050,36050,36000,492
20240318,130100,10493362150,36050,36000,36050,36000,60
20240318,130000,10491201100,36000,36050,36050,36000,133
20240318,125900,10486409950,36050,36050,36100,36000,98
20240318,125800,10482878500,36050,36050,36100,35950,837
20240318,125700,10452752450,36100,36050,36150,36000,412
20240318,125600,10437881850,36050,36050,36050,36000,42
20240318,125500,10436369200,36050,36050,36050,36000,68
20240318,125400,10433919550,35950,36050,36050,35950,1058
20240318,125300,10395858550,36050,36050,36050,36000,131
20240318,125200,10391139100,36000,36050,36050,36000,119
20240318,125100,10386851750,36050,36050,36050,36000,162
20240318,125000,10381014650,36050,36050,36050,36000,192
20240318,124900,10374094450,36050,36050,36050,36000,22
20240318,124800,10373301900,36050,36000,36050,36000,202
20240318,124700,10366027800,36000,35950,36050,35950,402
20240318,124600,10351560550,35950,35900,35950,35900,160
20240318,124500,10345810750,35900,35900,35900,35850,760
20240318,124400,10318528150,35900,35900,35900,35850,220
20240318,124300,10310631650,35850,35850,35900,35850,202
20240318,124200,10303382000,35850,35850,35900,35850,117
20240318,124100,10299186350,35850,35900,35900,35850,1443
20240318,124000,10247445300,35900,35850,35900,35850,465
20240318,123900,10230754650,35850,35850,35900,35850,181
20240318,123800,10224265400,35850,35900,35900,35850,323
20240318,123700,10212685600,35850,35900,35900,35850,891
20240318,123600,10180739750,35900,35900,35900,35850,4715
20240318,123500,10011631850,35900,35950,36000,35900,294
20240318,123400,10001064750,35900,36000,36000,35900,2431
20240318,123300,9913719550,36000,35950,36000,35950,156
20240318,123200,9908105400,35900,35900,35950,35900,260
20240318,123100,9898762850,35900,35850,35900,35850,2965
20240318,123000,9792467550,35850,35900,35950,35800,3421
20240318,122900,9669776000,35900,35900,35950,35900,566
20240318,122800,9649456550,35900,35900,35950,35900,996
20240318,122700,9613698500,35950,35900,35950,35850,1819
20240318,122600,9548418550,35900,35900,35950,35900,678
20240318,122500,9524076300,35900,35950,35950,35900,365
20240318,122400,9510957650,35950,35950,36000,35950,243
20240318,122300,9502220900,35950,36000,36000,35950,1134
20240318,122200,9461449550,36000,35950,36000,35950,356
20240318,122100,9448650750,36000,35950,36000,35950,142
20240318,122000,9443542900,36000,35950,36000,35950,258
20240318,121900,9434257900,35950,36000,36000,35950,235
20240318,121800,9425807550,36000,35950,36000,35950,63
20240318,121700,9423542200,36000,35950,36000,35950,143
20240318,121600,9418400850,35950,35900,36000,35900,508
20240318,121500,9400141350,35950,35950,35950,35900,762
20240318,121400,9372755300,35950,35900,35950,35900,383
20240318,121300,9358994300,35950,35950,35950,35900,3825
20240318,121200,9221538700,35950,36000,36050,35950,1889
20240318,121100,9153538550,36000,36000,36050,36000,507
20240318,121000,9135284350,36050,36000,36050,36000,446
20240318,120900,9119226850,36000,36050,36050,36000,123
20240318,120800,9114797500,36000,36050,36050,36000,153
20240318,120700,9109288100,36000,36000,36050,36000,857
20240318,120600,9078395450,36050,36000,36050,36000,280
20240318,120500,9068314100,36000,36050,36100,36000,665
20240318,120400,9044341150,36100,36050,36100,36050,230
20240318,120300,9036048650,36050,36050,36100,36050,151
20240318,120200,9030603750,36100,36050,36100,36000,131
20240318,120100,9025881250,36050,36100,36150,36000,258
20240318,120000,9016577450,36150,36000,36150,36000,723
20240318,115900,8990538300,36000,36000,36050,36000,341
20240318,115800,8978260550,36000,36050,36100,36000,754
20240318,115700,8951110900,36050,36150,36150,36000,3112
20240318,115600,8838901550,36100,36150,36150,36100,932
20240318,115500,8805255150,36200,36200,36250,36100,4848
20240318,115400,8629916550,36200,36200,36250,36200,134
20240318,115300,8625063200,36200,36200,36250,36200,58
20240318,115200,8622963450,36250,36200,36250,36200,442
20240318,115100,8606962600,36250,36200,36250,36200,85
20240318,115000,8603884650,36250,36300,36300,36200,1005
20240318,114900,8567455100,36300,36250,36300,36250,46
20240318,114800,8565787250,36300,36300,36300,36250,89
20240318,114700,8562559400,36300,36250,36300,36250,215
20240318,114600,8554761500,36250,36250,36300,36250,151
20240318,114500,8549285700,36250,36300,36300,36250,184
20240318,114400,8542614100,36300,36250,36300,36250,305
20240318,114300,8531547450,36300,36250,36300,36250,382
20240318,114200,8517699050,36250,36250,36300,36250,784
20240318,114100,8489279000,36300,36300,36300,36250,282
20240318,114000,8479046550,36250,36350,36350,36250,120
20240318,113900,8474692600,36300,36250,36300,36250,138
20240318,113800,8469686300,36250,36250,36300,36250,194
20240318,113700,8462648100,36250,36350,36350,36250,489
20240318,113600,8444903300,36300,36250,36350,36250,1102
20240318,113500,8404900700,36300,36250,36350,36250,211
20240318,113400,8397243050,36250,36300,36300,36250,69
20240318,113300,8394740100,36350,36250,36350,36250,334
20240318,113200,8382627250,36300,36300,36300,36200,454
20240318,113100,8366149250,36300,36250,36300,36200,548
20240318,113000,8346304150,36250,36250,36300,36250,93
20240318,112900,8342932750,36200,36200,36300,36150,93
20240318,112800,8339564100,36150,36250,36250,36150,823
20240318,112700,8309802150,36200,36200,36200,36200,191
20240318,112600,8302887950,36200,36250,36250,36150,1569
20240318,112500,8246080600,36300,36250,36300,36250,190
20240318,112400,8239190450,36250,36200,36250,36200,178
20240318,112300,8232741550,36250,36250,36250,36200,923
20240318,112200,8199320250,36250,36400,36400,36250,597
20240318,112100,8177667000,36500,36400,36500,36250,2127
20240318,112000,8100464500,36300,36400,36400,36300,2181
20240318,111900,8021181500,36350,36300,36350,36300,349
20240318,111800,8008501050,36350,36300,36350,36300,162
20240318,111700,8002619500,36300,36350,36350,36250,618
20240318,111600,7980185300,36350,36300,36350,36300,202
20240318,111500,7972849300,36300,36300,36350,36300,202
20240318,111400,7965515650,36350,36300,36350,36300,216
20240318,111300,7957673650,36300,36200,36350,36200,532
20240318,111200,7938366550,36250,36200,36250,36200,580
20240318,111100,7917344800,36250,36250,36250,36200,146
20240318,111000,7912052400,36250,36200,36250,36200,180
20240318,110900,7905536300,36200,36200,36200,36150,408
20240318,110800,7890774800,36200,36300,36300,36200,1883
20240318,110700,7822581600,36250,36350,36350,36250,1324
20240318,110600,7774514200,36400,36400,36400,36350,231
20240318,110500,7766110800,36400,36400,36450,36350,83
20240318,110400,7763091100,36350,36450,36450,36350,305
20240318,110300,7751996850,36450,36400,36500,36400,199
20240318,110200,7744749800,36500,36450,36500,36400,164
20240318,110100,7738773150,36450,36350,36450,36350,227
20240318,110000,7730510550,36350,36200,36350,36200,1014
20240318,105900,7693719250,36250,36300,36350,36200,2997
20240318,105800,7584971750,36350,36500,36500,36350,3292
20240318,105700,7465265700,36400,36450,36500,36400,1351
20240318,105600,7416061950,36450,36600,36600,36450,2013
20240318,105500,7342603050,36500,36550,36700,36500,662
20240318,105400,7318412650,36550,36750,36750,36550,1105
20240318,105300,7277995450,36750,36650,36750,36600,441
20240318,105200,7261825250,36600,36700,36750,36600,327
20240318,105100,7249834550,36650,36600,36750,36600,1390
20240318,105000,7198863700,36650,36600,36650,36600,566
20240318,104900,7178124850,36650,36600,36650,36600,127
20240318,104800,7173470850,36600,36600,36650,36600,112
20240318,104700,7169371050,36600,36650,36650,36550,653
20240318,104600,7145477700,36600,36600,36600,36600,348
20240318,104500,7132740900,36600,36650,36700,36600,438
20240318,104400,7116689100,36650,36700,36700,36650,214
20240318,104300,7108839700,36700,36650,36700,36650,197
20240318,104200,7101611950,36650,36600,36700,36600,702
20240318,104100,7075868800,36550,36600,36650,36400,3289
20240318,104000,6955841350,36650,36700,36750,36600,2070
20240318,103900,6879973300,36750,36700,36750,36700,397
20240318,103800,6865398500,36700,36650,36700,36650,407
20240318,103700,6850465950,36700,36700,36700,36650,376
20240318,103600,6836676850,36700,36700,36700,36650,341
20240318,103500,6824175650,36700,36650,36700,36600,257
20240318,103400,6814753500,36650,36600,36650,36600,328
20240318,103300,6802738150,36600,36600,36600,36550,212
20240318,103200,6794980350,36600,36500,36600,36500,585
20240318,103100,6773586300,36500,36600,36600,36500,481
20240318,103000,6756021550,36600,36600,36600,36550,995
20240318,102900,6719646550,36600,36550,36650,36550,209
20240318,102800,6712000450,36550,36600,36600,36550,408
20240318,102700,6697076650,36600,36600,36650,36550,983
20240318,102600,6661100850,36600,36700,36700,36600,790
20240318,102500,6632141950,36650,36750,36750,36650,775
20240318,102400,6603726100,36700,36750,36750,36700,587
20240318,102300,6582180950,36750,36750,36750,36700,127
20240318,102200,6577519900,36700,36800,36800,36700,1188
20240318,102100,6533862100,36800,36700,36800,36700,482
20240318,102000,6516159000,36700,36750,36750,36700,1014
20240318,101900,6478935750,36750,36800,36800,36750,436
20240318,101800,6462911050,36850,36850,36850,36800,555
20240318,101700,6442479900,36850,36850,36900,36850,460
20240318,101600,6425528250,36900,36950,37000,36850,2253
20240318,101500,6342344100,37000,37000,37000,36900,2399
20240318,101400,6253606100,37000,36900,37000,36900,2176
20240318,101300,6173227900,36900,36900,36900,36800,928
20240318,101200,6139023300,36900,36950,37000,36900,4624
20240318,101100,5968144300,36900,36750,36900,36750,1389
20240318,101000,5916972450,36750,36650,36750,36650,718
20240318,100900,5890589500,36650,36550,36750,36550,741
20240318,100800,5863440200,36600,36550,36600,36550,1071
20240318,100700,5824258300,36650,36600,36650,36550,736
20240318,100600,5797330500,36600,36600,36650,36500,2635
20240318,100500,5700950900,36650,36850,36850,36650,2806
20240318,100400,5597910950,36850,36900,36950,36850,1652
20240318,100300,5536977250,36900,37050,37050,36850,2935
20240318,100200,5428498150,37050,37100,37100,36900,3619
20240318,100100,5294530800,37100,36600,37150,36600,27386
20240318,100000,4284072550,36550,36500,36600,36500,938
20240318,095900,4249798550,36500,36550,36600,36500,1237
20240318,095800,4204587950,36600,36650,36650,36550,1275
20240318,095700,4157946050,36600,36600,36600,36550,1916
20240318,095600,4087842800,36600,36550,36600,36550,1034
20240318,095500,4050012750,36550,36500,36600,36500,1199
20240318,095400,4006194200,36500,36500,36500,36400,2553
20240318,095300,3913098300,36500,36450,36500,36450,1394
20240318,095200,3862251800,36500,36450,36500,36400,1684
20240318,095100,3800872500,36450,36400,36450,36350,786
20240318,095000,3772254150,36400,36450,36450,36400,857
20240318,094900,3741058000,36450,36450,36500,36400,1828
20240318,094800,3674440700,36450,36350,36450,36300,1884
20240318,094700,3605899100,36350,36100,36350,36100,1793
20240318,094600,3540830150,36050,36100,36200,36050,949
20240318,094500,3506554850,36150,36150,36200,36100,409
20240318,094400,3491771100,36150,36200,36300,36100,863
20240318,094300,3460530100,36200,36100,36350,36050,5454
20240318,094200,3263052650,36100,36050,36100,36000,975
20240318,094100,3227898150,36000,35900,36050,35900,478
20240318,094000,3210690100,36000,36100,36100,35950,1087
20240318,093900,3171519150,36100,36150,36150,36050,571
20240318,093800,3150909150,36150,36050,36200,36050,3922
20240318,093700,3009132350,35950,35800,36050,35800,3109
20240318,093600,2897428500,35800,35700,35850,35650,936
20240318,093500,2863965450,35600,35550,35700,35550,850
20240318,093400,2833704800,35550,35550,35600,35500,2471
20240318,093300,2745859200,35550,35650,35650,35500,4712
20240318,093200,2578244150,35650,35650,35650,35600,1145
20240318,093100,2537456400,35650,35650,35700,35650,857
20240318,093000,2506904100,35650,35600,35650,35600,422
20240318,092900,2491864950,35650,35600,35750,35600,280
20240318,092800,2481886050,35600,35550,35650,35550,300
20240318,092700,2471212250,35600,35700,35700,35550,2955
20240318,092600,2365952600,35700,35650,35750,35650,729
20240318,092500,2339922400,35650,35650,35750,35650,403
20240318,092400,2325546350,35650,35700,35750,35600,2302
20240318,092300,2243529900,35750,35750,35800,35700,1978
20240318,092200,2172908350,35800,35900,35950,35750,5297
20240318,092100,1983278200,35900,35900,35900,35850,414
20240318,092000,1968433250,35900,36000,36000,35900,734
20240318,091900,1942052150,35950,35900,36000,35850,665
20240318,091800,1918175750,35900,35800,35900,35750,1430
20240318,091700,1866939100,35800,35800,35850,35750,1513
20240318,091600,1812759650,35800,35900,36000,35800,2030
20240318,091500,1739991700,36000,36150,36150,35900,3839
20240318,091400,1601756100,36100,36100,36150,36050,732
20240318,091300,1575343300,36100,36100,36150,36050,949
20240318,091200,1541101450,36100,36050,36100,36050,1393
20240318,091100,1490851700,36050,36100,36150,36000,1452
20240318,091000,1438500050,36200,36250,36300,36000,4578
20240318,090900,1273378600,36300,36450,36550,36200,3379
20240318,090800,1150724250,36450,36600,36600,36450,2752
20240318,090700,1050173650,36550,36500,36550,36450,2506
20240318,090600,958678000,36500,36450,36500,36400,1976
20240318,090500,886613950,36450,36300,36450,36250,2215
20240318,090400,805985050,36250,36450,36450,36250,2345
20240318,090300,720759300,36450,36400,36500,36350,3240
20240318,090200,602712400,36400,36200,36400,36200,4854
20240318,090100,426375750,36200,36400,36450,36100,3056
20240318,090000,315675850,36400,36150,36400,36150,7758