stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,194400,31224878700,27050,27050,27050,27050,35603
20240306,194300,31224878700,27050,27050,27050,27050,0
20240306,194200,31224878700,27050,27050,27050,27050,0
20240306,194100,31224878700,27050,27050,27050,27050,0
20240306,194000,31224878700,27050,27050,27050,27050,0
20240306,193900,31224878700,27050,27050,27050,27050,0
20240306,193800,31224878700,27050,27050,27050,27050,0
20240306,193700,31224878700,27050,27050,27050,27050,0
20240306,193600,31224878700,27050,27050,27050,27050,0
20240306,193500,31224878700,27050,27050,27050,27050,0
20240306,193400,31224878700,27050,27050,27050,27050,0
20240306,193300,31224878700,27050,27050,27050,27050,0
20240306,193200,31224878700,27050,27050,27050,27050,0
20240306,193100,31224878700,27050,27050,27050,27050,0
20240306,193000,31224878700,27050,27050,27050,27050,0
20240306,192900,31224878700,27050,27050,27050,27050,0
20240306,192800,31224878700,27050,27050,27050,27050,0
20240306,192700,31224878700,27050,27050,27050,27050,0
20240306,192600,31224878700,27050,27050,27050,27050,0
20240306,192500,31224878700,27050,27050,27050,27050,0
20240306,192400,31224878700,27050,27050,27050,27050,0
20240306,192300,31224878700,27050,27050,27050,27050,0
20240306,192200,31224878700,27050,27050,27050,27050,0
20240306,192100,31224878700,27050,27050,27050,27050,0
20240306,192000,31224878700,27050,27050,27050,27050,0
20240306,191900,31224878700,27050,27050,27050,27050,0
20240306,191800,31224878700,27050,27050,27050,27050,0
20240306,191700,31224878700,27050,27050,27050,27050,0
20240306,191600,31224878700,27050,27050,27050,27050,0
20240306,191500,31224878700,27050,27050,27050,27050,0
20240306,191400,31224878700,27050,27050,27050,27050,35603
20240306,191300,31224878700,27050,27050,27050,27050,0
20240306,191200,31224878700,27050,27050,27050,27050,0
20240306,191100,31224878700,27050,27050,27050,27050,0
20240306,191000,31224878700,27050,27050,27050,27050,0
20240306,190900,31224878700,27050,27050,27050,27050,0
20240306,190800,31224878700,27050,27050,27050,27050,0
20240306,190700,31224878700,27050,27050,27050,27050,0
20240306,190600,31224878700,27050,27050,27050,27050,0
20240306,190500,31224878700,27050,27050,27050,27050,0
20240306,190400,31224878700,27050,27050,27050,27050,0
20240306,190300,31224878700,27050,27050,27050,27050,0
20240306,190200,31224878700,27050,27050,27050,27050,0
20240306,190100,31224878700,27050,27050,27050,27050,0
20240306,190000,31224878700,27050,27050,27050,27050,0
20240306,185900,31224878700,27050,27050,27050,27050,0
20240306,185800,31224878700,27050,27050,27050,27050,0
20240306,185700,31224878700,27050,27050,27050,27050,0
20240306,185600,31224878700,27050,27050,27050,27050,0
20240306,185500,31224878700,27050,27050,27050,27050,0
20240306,185400,31224878700,27050,27050,27050,27050,0
20240306,185300,31224878700,27050,27050,27050,27050,0
20240306,185200,31224878700,27050,27050,27050,27050,0
20240306,185100,31224878700,27050,27050,27050,27050,0
20240306,185000,31224878700,27050,27050,27050,27050,0
20240306,184900,31224878700,27050,27050,27050,27050,0
20240306,184800,31224878700,27050,27050,27050,27050,0
20240306,184700,31224878700,27050,27050,27050,27050,0
20240306,184600,31224878700,27050,27050,27050,27050,0
20240306,184500,31224878700,27050,27050,27050,27050,0
20240306,184400,31224878700,27050,27050,27050,27050,35603
20240306,184300,31224878700,27050,27050,27050,27050,0
20240306,184200,31224878700,27050,27050,27050,27050,0
20240306,184100,31224878700,27050,27050,27050,27050,0
20240306,184000,31224878700,27050,27050,27050,27050,0
20240306,183900,31224878700,27050,27050,27050,27050,0
20240306,183800,31224878700,27050,27050,27050,27050,0
20240306,183700,31224878700,27050,27050,27050,27050,0
20240306,183600,31224878700,27050,27050,27050,27050,0
20240306,183500,31224878700,27050,27050,27050,27050,0
20240306,183400,31224878700,27050,27050,27050,27050,0
20240306,183300,31224878700,27050,27050,27050,27050,0
20240306,183200,31224878700,27050,27050,27050,27050,0
20240306,183100,31224878700,27050,27050,27050,27050,0
20240306,183000,31224878700,27050,27050,27050,27050,0
20240306,182900,31224878700,27050,27050,27050,27050,0
20240306,182800,31224878700,27050,27050,27050,27050,0
20240306,182700,31224878700,27050,27050,27050,27050,0
20240306,182600,31224878700,27050,27050,27050,27050,0
20240306,182500,31224878700,27050,27050,27050,27050,0
20240306,182400,31224878700,27050,27050,27050,27050,0
20240306,182300,31224878700,27050,27050,27050,27050,0
20240306,182200,31224878700,27050,27050,27050,27050,0
20240306,182100,31224878700,27050,27050,27050,27050,0
20240306,182000,31224878700,27050,27050,27050,27050,0
20240306,181900,31224878700,27050,27050,27050,27050,0
20240306,181800,31224878700,27050,27050,27050,27050,0
20240306,181700,31224878700,27050,27050,27050,27050,0
20240306,181600,31224878700,27050,27050,27050,27050,0
20240306,181500,31224878700,27050,27050,27050,27050,0
20240306,181400,31224878700,27050,27050,27050,27050,35603
20240306,181300,31224878700,27050,27050,27050,27050,0
20240306,181200,31224878700,27050,27050,27050,27050,0
20240306,181100,31224878700,27050,27050,27050,27050,0
20240306,181000,31224878700,27050,27050,27050,27050,0
20240306,180900,31224878700,27050,27050,27050,27050,0
20240306,180800,31224878700,27050,27050,27050,27050,0
20240306,180700,31224878700,27050,27050,27050,27050,0
20240306,180600,31224878700,27050,27050,27050,27050,0
20240306,180500,31224878700,27050,27050,27050,27050,0
20240306,180400,31224878700,27050,27050,27050,27050,0
20240306,180300,31224878700,27050,27050,27050,27050,0
20240306,180200,31224878700,27050,27050,27050,27050,0
20240306,180100,31224878700,27050,27050,27050,27050,0
20240306,180000,31224878700,27050,27050,27050,27050,0
20240306,175900,31224878700,27050,27050,27050,27050,0
20240306,175800,31224878700,27050,27050,27050,27050,0
20240306,175700,31224878700,27050,27050,27050,27050,0
20240306,175600,31224878700,27050,27050,27050,27050,0
20240306,175500,31224878700,27050,27050,27050,27050,0
20240306,175400,31224878700,27050,27050,27050,27050,0
20240306,175300,31224878700,27050,27050,27050,27050,0
20240306,175200,31224878700,27050,27050,27050,27050,0
20240306,175100,31224878700,27050,27050,27050,27050,0
20240306,175000,31224878700,27050,27050,27050,27050,0
20240306,174900,31224878700,27050,27050,27050,27050,0
20240306,174800,31224878700,27050,27050,27050,27050,0
20240306,174700,31224878700,27050,27050,27050,27050,0
20240306,174600,31224878700,27050,27050,27050,27050,0
20240306,174500,31224878700,27050,27050,27050,27050,0
20240306,174400,31224878700,27050,27050,27050,27050,35603
20240306,174300,31224878700,27050,27050,27050,27050,0
20240306,174200,31224878700,27050,27050,27050,27050,0
20240306,174100,31224878700,27050,27050,27050,27050,0
20240306,174000,31224878700,27050,27050,27050,27050,0
20240306,173900,31224878700,27050,27050,27050,27050,0
20240306,173800,31224878700,27050,27050,27050,27050,0
20240306,173700,31224878700,27050,27050,27050,27050,0
20240306,173600,31224878700,27050,27050,27050,27050,0
20240306,173500,31224878700,27050,27050,27050,27050,0
20240306,173400,31224878700,27050,27050,27050,27050,0
20240306,173300,31224878700,27050,27050,27050,27050,0
20240306,173200,31224878700,27050,27050,27050,27050,0
20240306,173100,31224878700,27050,27050,27050,27050,0
20240306,173000,31224878700,27050,27050,27050,27050,0
20240306,172900,31224878700,27050,27050,27050,27050,0
20240306,172800,31224878700,27050,27050,27050,27050,0
20240306,172700,31224878700,27050,27050,27050,27050,0
20240306,172600,31224878700,27050,27050,27050,27050,0
20240306,172500,31224878700,27050,27050,27050,27050,0
20240306,172400,31224878700,27050,27050,27050,27050,0
20240306,172300,31224878700,27050,27050,27050,27050,0
20240306,172200,31224878700,27050,27050,27050,27050,0
20240306,172100,31224878700,27050,27050,27050,27050,0
20240306,172000,31224878700,27050,27050,27050,27050,0
20240306,171900,31224878700,27050,27050,27050,27050,0
20240306,171800,31224878700,27050,27050,27050,27050,0
20240306,171700,31224878700,27050,27050,27050,27050,0
20240306,171600,31224878700,27050,27050,27050,27050,0
20240306,171500,31224878700,27050,27050,27050,27050,0
20240306,171400,31224878700,27050,27050,27050,27050,35603
20240306,171300,31224878700,27050,27050,27050,27050,0
20240306,171200,31224878700,27050,27050,27050,27050,0
20240306,171100,31224878700,27050,27050,27050,27050,0
20240306,171000,31224878700,27050,27050,27050,27050,0
20240306,170900,31224878700,27050,27050,27050,27050,0
20240306,170800,31224878700,27050,27050,27050,27050,0
20240306,170700,31224878700,27050,27050,27050,27050,0
20240306,170600,31224878700,27050,27050,27050,27050,0
20240306,170500,31224878700,27050,27050,27050,27050,0
20240306,170400,31224878700,27050,27050,27050,27050,0
20240306,170300,31224878700,27050,27050,27050,27050,0
20240306,170200,31224878700,27050,27050,27050,27050,0
20240306,170100,31224878700,27050,27050,27050,27050,0
20240306,170000,31224878700,27050,27050,27050,27050,0
20240306,165900,31224878700,27050,27050,27050,27050,0
20240306,165800,31224878700,27050,27050,27050,27050,0
20240306,165700,31224878700,27050,27050,27050,27050,0
20240306,165600,31224878700,27050,27050,27050,27050,0
20240306,165500,31224878700,27050,27050,27050,27050,0
20240306,165400,31224878700,27050,27050,27050,27050,0
20240306,165300,31224878700,27050,27050,27050,27050,0
20240306,165200,31224878700,27050,27050,27050,27050,0
20240306,165100,31224878700,27050,27050,27050,27050,0
20240306,165000,31224878700,27050,27050,27050,27050,0
20240306,164900,31224878700,27050,27050,27050,27050,0
20240306,164800,31224878700,27050,27050,27050,27050,0
20240306,164700,31224878700,27050,27050,27050,27050,0
20240306,164600,31224878700,27050,27050,27050,27050,0
20240306,164500,31224878700,27050,27050,27050,27050,0
20240306,164400,31224878700,27050,27050,27050,27050,35603
20240306,164300,31224878700,27050,27050,27050,27050,0
20240306,164200,31224878700,27050,27050,27050,27050,0
20240306,164100,31224878700,27050,27050,27050,27050,0
20240306,164000,31224878700,27050,27050,27050,27050,0
20240306,163900,31224878700,27050,27050,27050,27050,0
20240306,163800,31224878700,27050,27050,27050,27050,0
20240306,163700,31224878700,27050,27050,27050,27050,0
20240306,163600,31224878700,27050,27050,27050,27050,0
20240306,163500,31224878700,27050,27050,27050,27050,0
20240306,163400,31224878700,27050,27050,27050,27050,0
20240306,163300,31224878700,27050,27050,27050,27050,0
20240306,163200,31224878700,27050,27050,27050,27050,0
20240306,163100,31224878700,27050,27050,27050,27050,0
20240306,163000,31224878700,27050,27050,27050,27050,0
20240306,162900,31224878700,27050,27050,27050,27050,0
20240306,162800,31224878700,27050,27050,27050,27050,0
20240306,162700,31224878700,27050,27050,27050,27050,0
20240306,162600,31224878700,27050,27050,27050,27050,0
20240306,162500,31224878700,27050,27050,27050,27050,0
20240306,162400,31224878700,27050,27050,27050,27050,0
20240306,162300,31224878700,27050,27050,27050,27050,0
20240306,162200,31224878700,27050,27050,27050,27050,0
20240306,162100,31224878700,27050,27050,27050,27050,0
20240306,162000,31224878700,27050,27050,27050,27050,0
20240306,161900,31224878700,27050,27050,27050,27050,0
20240306,161800,31224878700,27050,27050,27050,27050,0
20240306,161700,31224878700,27050,27050,27050,27050,0
20240306,161600,31224878700,27050,27050,27050,27050,0
20240306,161500,31224878700,27050,27050,27050,27050,0
20240306,161400,31224878700,27050,27050,27050,27050,35603
20240306,161300,31224878700,27050,27050,27050,27050,0
20240306,161200,31224878700,27050,27050,27050,27050,0
20240306,161100,31224878700,27050,27050,27050,27050,0
20240306,161000,31224878700,27050,27050,27050,27050,0
20240306,160900,31224878700,27050,27050,27050,27050,0
20240306,160800,31224878700,27050,27050,27050,27050,0
20240306,160700,31224878700,27050,27050,27050,27050,0
20240306,160600,31224878700,27050,27050,27050,27050,0
20240306,160500,31224878700,27050,27050,27050,27050,0
20240306,160400,31224878700,27050,27050,27050,27050,0
20240306,160300,31224878700,27050,27050,27050,27050,0
20240306,160200,31224878700,27050,27050,27050,27050,0
20240306,160100,31224878700,27050,27050,27050,27050,0
20240306,160000,31224878700,27050,27050,27050,27050,0
20240306,155900,31224878700,27050,27050,27050,27050,0
20240306,155800,31224878700,27050,27050,27050,27050,0
20240306,155700,31224878700,27050,27050,27050,27050,0
20240306,155600,31224878700,27050,27050,27050,27050,0
20240306,155500,31224878700,27050,27050,27050,27050,0
20240306,155400,31224878700,27050,27050,27050,27050,0
20240306,155300,31224878700,27050,27050,27050,27050,0
20240306,155200,31224878700,27050,27050,27050,27050,0
20240306,155100,31224878700,27050,27050,27050,27050,0
20240306,155000,31224878700,27050,27050,27050,27050,0
20240306,154900,31224878700,27050,27050,27050,27050,0
20240306,154800,31224878700,27050,27050,27050,27050,0
20240306,154700,31224878700,27050,27050,27050,27050,0
20240306,154600,31224878700,27050,27050,27050,27050,0
20240306,154500,31224878700,27050,27050,27050,27050,0
20240306,154400,31224878700,27050,27050,27050,27050,35603
20240306,154300,31224878700,27050,27050,27050,27050,0
20240306,154200,31224878700,27050,27050,27050,27050,0
20240306,154100,31224878700,27050,27050,27050,27050,0
20240306,154000,31224878700,27050,27050,27050,27050,0
20240306,153900,31224878700,27050,27050,27050,27050,0
20240306,153800,31224878700,27050,27050,27050,27050,0
20240306,153700,31224878700,27050,27050,27050,27050,0
20240306,153600,31224878700,27050,27050,27050,27050,0
20240306,153500,31224878700,27050,27050,27050,27050,0
20240306,153400,31224878700,27050,27050,27050,27050,0
20240306,153300,31224878700,27050,27050,27050,27050,0
20240306,153200,31224878700,27050,27050,27050,27050,0
20240306,153100,31224878700,27050,27050,27050,27050,0
20240306,153000,31224878700,27050,27050,27050,27050,35603
20240306,152900,30261817550,27100,27100,27100,27100,0
20240306,152800,30261817550,27100,27100,27100,27100,0
20240306,152700,30261817550,27100,27100,27100,27100,0
20240306,152600,30261817550,27100,27100,27100,27100,0
20240306,152500,30261817550,27100,27100,27100,27100,0
20240306,152400,30261817550,27100,27100,27100,27100,0
20240306,152300,30261817550,27100,27100,27100,27100,0
20240306,152200,30261817550,27100,27100,27100,27100,0
20240306,152100,30261817550,27100,27100,27100,27100,0
20240306,152000,30261817550,27100,27100,27100,27100,0
20240306,151900,30261817550,27100,27050,27100,27050,3221
20240306,151800,30174575450,27050,27100,27100,27000,4203
20240306,151700,30060827900,27050,27000,27050,27000,4256
20240306,151600,29945712050,27000,27050,27050,27000,2394
20240306,151500,29880955650,27050,27000,27050,27000,6201
20240306,151400,29713226200,27050,27050,27050,27000,3015
20240306,151300,29631708050,27050,27050,27100,27000,5055
20240306,151200,29494966250,27050,27050,27100,27050,939
20240306,151100,29469544550,27050,27050,27100,27000,2537
20240306,151000,29400919350,27000,27050,27050,27000,5995
20240306,150900,29238770650,27050,27000,27050,27000,962
20240306,150800,29212773650,27000,27000,27050,27000,2614
20240306,150700,29142084700,27050,27000,27050,27000,2283
20240306,150600,29080340500,27000,27100,27100,27000,6642
20240306,150500,28900655450,27100,27050,27100,27050,4193
20240306,150400,28787037350,27050,27000,27050,26950,6172
20240306,150300,28620191850,27000,26950,27000,26950,6242
20240306,150200,28451672650,27000,26950,27000,26950,2581
20240306,150100,28382113400,26950,26950,27000,26950,430
20240306,150000,28370519150,27000,26950,27000,26950,639
20240306,145900,28353292450,26950,27000,27000,26950,702
20240306,145800,28334365750,27000,27000,27000,26950,2156
20240306,145700,28276252200,26950,26950,27000,26950,994
20240306,145600,28249430850,26950,26950,26950,26950,2398
20240306,145500,28184804750,26900,26900,26950,26900,238
20240306,145400,28178396900,26900,26900,26950,26900,612
20240306,145300,28161926800,26950,26900,26950,26900,2133
20240306,145200,28104477050,26950,26950,26950,26850,7460
20240306,145100,27903810850,26950,26900,26950,26900,1340
20240306,145000,27867738350,26900,26950,26950,26900,4378
20240306,144900,27749954650,26950,27000,27000,26900,4479
20240306,144800,27629162250,27000,27000,27050,27000,584
20240306,144700,27613394200,27000,27000,27050,26950,6735
20240306,144600,27431550350,26950,26900,27000,26900,1060
20240306,144500,27402985350,26900,26950,26950,26900,696
20240306,144400,27384230850,26900,26950,26950,26900,218
20240306,144300,27378359850,26950,27000,27000,26900,687
20240306,144200,27359851900,26950,26900,26950,26850,3085
20240306,144100,27276835050,26900,26950,26950,26900,1488
20240306,144000,27236796350,26900,26900,26950,26900,1738
20240306,143900,27190037300,26900,26950,27000,26900,2324
20240306,143800,27127383000,27000,27000,27000,26950,6824
20240306,143700,26943238250,27050,27000,27050,27000,2074
20240306,143600,26887237300,27000,26950,27000,26950,477
20240306,143500,26874361450,26950,27000,27000,26950,6548
20240306,143400,26697626650,26950,26950,27000,26950,4729
20240306,143300,26570145500,27000,26950,27000,26950,5962
20240306,143200,26409448900,26950,26900,26950,26850,2316
20240306,143100,26347139750,26900,26900,26900,26850,1261
20240306,143000,26313221500,26950,26850,26950,26850,4528
20240306,142900,26191431300,26800,26850,26900,26800,3453
20240306,142800,26098731350,26850,26850,26850,26850,568
20240306,142700,26083480550,26850,26900,26900,26850,1397
20240306,142600,26045961300,26900,26900,26900,26850,756
20240306,142500,26025626050,26900,26850,26900,26850,759
20240306,142400,26005218750,26850,26800,26850,26800,5408
20240306,142300,25860116850,26800,26800,26800,26750,2120
20240306,142200,25803303500,26800,26800,26800,26750,277
20240306,142100,25795893650,26800,26750,26800,26750,2377
20240306,142000,25732307750,26750,26750,26750,26700,970
20240306,141900,25706360300,26750,26750,26800,26750,2911
20240306,141800,25628490900,26750,26800,26800,26750,639
20240306,141700,25611390450,26800,26750,26800,26750,475
20240306,141600,25598683500,26750,26750,26800,26750,287
20240306,141500,25591005550,26800,26800,26800,26750,324
20240306,141400,25582334150,26800,26700,26800,26700,2858
20240306,141300,25505880550,26700,26650,26700,26650,5247
20240306,141200,25365844700,26650,26700,26700,26650,949
20240306,141100,25340523250,26700,26650,26700,26650,873
20240306,141000,25317257100,26650,26650,26700,26650,746
20240306,140900,25297373650,26650,26650,26700,26650,272
20240306,140800,25290123300,26650,26600,26650,26600,1463
20240306,140700,25251154250,26600,26650,26650,26600,830
20240306,140600,25229042700,26650,26600,26700,26600,985
20240306,140500,25202797200,26650,26600,26650,26600,3214
20240306,140400,25117299850,26600,26650,26700,26600,1719
20240306,140300,25071497400,26650,26650,26700,26600,3863
20240306,140200,24968575900,26700,26650,26700,26650,1341
20240306,140100,24932837950,26650,26650,26700,26650,470
20240306,140000,24920311300,26650,26600,26700,26600,661
20240306,135900,24902696900,26650,26650,26650,26600,710
20240306,135800,24883791250,26650,26700,26700,26600,688
20240306,135700,24865452700,26650,26650,26700,26600,4083
20240306,135600,24756631700,26650,26650,26700,26650,414
20240306,135500,24745598100,26650,26700,26700,26650,768
20240306,135400,24725100400,26700,26650,26700,26650,1059
20240306,135300,24696828050,26650,26650,26700,26650,1086
20240306,135200,24667886100,26650,26650,26700,26650,176
20240306,135100,24663193350,26700,26650,26700,26600,1961
20240306,135000,24611005350,26650,26600,26650,26600,2422
20240306,134900,24546515000,26600,26600,26650,26600,599
20240306,134800,24530566250,26650,26600,26650,26600,895
20240306,134700,24506749050,26600,26600,26650,26600,163
20240306,134600,24502407250,26600,26650,26700,26600,445
20240306,134500,24490554650,26650,26700,26700,26650,772
20240306,134400,24469977250,26650,26650,26700,26650,1060
20240306,134300,24441727200,26650,26650,26700,26600,2410
20240306,134200,24377544100,26650,26650,26700,26650,76
20240306,134100,24375517900,26650,26700,26700,26650,302
20240306,134000,24367466600,26650,26600,26700,26600,1266
20240306,133900,24333737850,26650,26650,26700,26600,3542
20240306,133800,24239410050,26650,26650,26700,26600,6140
20240306,133700,24075782350,26650,26650,26700,26650,2066
20240306,133600,24020721900,26650,26650,26700,26650,410
20240306,133500,24009784500,26700,26650,26700,26650,1333
20240306,133400,23974250800,26650,26650,26700,26650,2067
20240306,133300,23919164650,26650,26700,26700,26650,625
20240306,133200,23902495450,26650,26650,26700,26650,447
20240306,133100,23890579250,26650,26650,26650,26650,1369
20240306,133000,23854095400,26650,26700,26700,26650,4322
20240306,132900,23738835150,26700,26700,26750,26700,553
20240306,132800,23724069600,26700,26700,26700,26700,174
20240306,132700,23719423800,26700,26700,26750,26700,292
20240306,132600,23711621850,26700,26700,26750,26700,678
20240306,132500,23693508200,26750,26700,26750,26700,1336
20240306,132400,23657836950,26700,26700,26700,26700,449
20240306,132300,23645848650,26700,26700,26750,26700,474
20240306,132200,23633190350,26750,26650,26750,26650,163
20240306,132100,23628838950,26700,26700,26750,26650,1316
20240306,132000,23593713950,26650,26750,26750,26650,13371
20240306,131900,23236693200,26750,26750,26750,26700,738
20240306,131800,23216975750,26750,26750,26800,26700,1396
20240306,131700,23179639300,26750,26750,26750,26750,618
20240306,131600,23163107800,26750,26750,26800,26750,925
20240306,131500,23138363800,26750,26750,26750,26700,676
20240306,131400,23120281800,26750,26800,26800,26700,320
20240306,131300,23111723000,26800,26800,26800,26750,3734
20240306,131200,23011837700,26750,26750,26800,26750,141
20240306,131100,23008065600,26800,26750,26800,26750,320
20240306,131000,22999497400,26800,26800,26800,26750,153
20240306,130900,22995398400,26800,26800,26800,26750,3544
20240306,130800,22900588950,26750,26850,26850,26750,3590
20240306,130700,22804374850,26850,26850,26850,26800,256
20240306,130600,22797512300,26800,26800,26850,26800,376
20240306,130500,22787434950,26850,26800,26850,26800,1266
20240306,130400,22753500700,26850,26850,26850,26800,524
20240306,130300,22739455350,26800,26900,26900,26800,1498
20240306,130200,22699236050,26900,26850,26900,26850,217
20240306,130100,22693406100,26850,26900,26900,26850,368
20240306,130000,22683525050,26900,26850,26900,26850,381
20240306,125900,22673289500,26850,26900,26900,26850,221
20240306,125800,22667352500,26900,26900,26900,26850,1009
20240306,125700,22640244350,26900,26850,26900,26850,309
20240306,125600,22631937100,26900,26900,26900,26850,788
20240306,125500,22610751750,26900,26900,26900,26850,481
20240306,125400,22597830700,26850,26850,26850,26850,361
20240306,125300,22588137850,26850,26850,26850,26850,737
20240306,125200,22568349400,26850,26850,26900,26850,171
20240306,125100,22563756050,26900,26900,26900,26850,942
20240306,125000,22538424200,26900,26900,26900,26850,523
20240306,124900,22524355900,26900,26950,26950,26900,446
20240306,124800,22512353500,26900,26900,26950,26850,413
20240306,124700,22501249000,26900,26900,26950,26850,1013
20240306,124600,22474008600,26900,26900,26950,26850,1573
20240306,124500,22431690450,26850,26800,26850,26800,394
20240306,124400,22421114300,26800,26800,26850,26800,331
20240306,124300,22412242950,26850,26800,26850,26800,810
20240306,124200,22390498700,26800,26800,26850,26800,353
20240306,124100,22381025650,26800,26750,26800,26750,1167
20240306,124000,22349765600,26700,26700,26800,26700,679
20240306,123900,22331607850,26750,26700,26750,26700,661
20240306,123800,22313930900,26700,26700,26750,26700,454
20240306,123700,22301789900,26750,26700,26750,26700,1135
20240306,123600,22271479250,26700,26700,26750,26700,1190
20240306,123500,22239705200,26750,26700,26750,26700,119
20240306,123400,22236527300,26700,26700,26750,26700,586
20240306,123300,22220868550,26700,26750,26750,26700,653
20240306,123200,22203408850,26750,26700,26750,26700,3027
20240306,123100,22122500950,26700,26750,26750,26700,475
20240306,123000,22109805800,26750,26700,26750,26700,206
20240306,122900,22104302600,26750,26700,26750,26700,515
20240306,122800,22090531850,26700,26700,26750,26700,868
20240306,122700,22067322850,26750,26750,26750,26700,626
20240306,122600,22050590150,26750,26700,26750,26700,612
20240306,122500,22034248300,26700,26750,26750,26700,344
20240306,122400,22025063200,26700,26750,26750,26700,1486
20240306,122300,21985314400,26750,26750,26800,26750,721
20240306,122200,21966025950,26800,26750,26800,26750,271
20240306,122100,21958775750,26750,26700,26800,26700,421
20240306,122000,21947511600,26750,26750,26750,26700,1276
20240306,121900,21913439150,26750,26750,26750,26750,918
20240306,121800,21888882650,26750,26800,26800,26700,692
20240306,121700,21870346650,26700,26700,26800,26700,347
20240306,121600,21861069400,26700,26750,26800,26700,728
20240306,121500,21841600600,26750,26750,26750,26700,1743
20240306,121400,21794991750,26750,26700,26750,26700,472
20240306,121300,21782383600,26700,26750,26750,26700,334
20240306,121200,21773459250,26750,26750,26750,26700,2421
20240306,121100,21708699450,26750,26800,26800,26750,877
20240306,121000,21685238650,26750,26750,26750,26750,747
20240306,120900,21665256400,26750,26750,26750,26750,280
20240306,120800,21657766400,26750,26700,26800,26700,2373
20240306,120700,21594289550,26700,26700,26750,26700,202
20240306,120600,21588894200,26750,26750,26800,26750,954
20240306,120500,21563365900,26750,26750,26800,26750,493
20240306,120400,21550178000,26750,26750,26800,26750,561
20240306,120300,21535164750,26750,26800,26800,26700,2441
20240306,120200,21469895700,26750,26750,26800,26750,2197
20240306,120100,21411125350,26800,26750,26800,26750,388
20240306,120000,21400738800,26750,26750,26800,26750,2300
20240306,115900,21339211250,26800,26750,26800,26750,396
20240306,115800,21328609350,26800,26800,26850,26750,6128
20240306,115700,21164383650,26850,26850,26900,26800,2200
20240306,115600,21105325800,26900,26850,26900,26850,234
20240306,115500,21099041300,26850,26850,26900,26850,417
20240306,115400,21087844800,26850,26900,26900,26850,321
20240306,115300,21079224900,26850,26900,26950,26850,7854
20240306,115200,20868053600,26900,26900,26950,26900,388
20240306,115100,20857612200,26950,26900,26950,26900,125
20240306,115000,20854249600,26950,26950,27000,26900,4918
20240306,114900,20721714350,26950,26950,26950,26950,530
20240306,114800,20707430850,26950,26950,27000,26950,404
20240306,114700,20696539050,26950,26950,27000,26950,343
20240306,114600,20687291000,26950,27000,27000,26950,590
20240306,114500,20671366300,27000,27000,27050,27000,1218
20240306,114400,20638480000,27000,27000,27000,26950,1061
20240306,114300,20609838650,26950,26950,27000,26950,971
20240306,114200,20583631900,26950,26950,27000,26950,575
20240306,114100,20568116000,26950,27000,27000,26950,1327
20240306,114000,20532291600,27000,26950,27050,26950,5568
20240306,113900,20381991450,27000,26900,27000,26900,2973
20240306,113800,20301870850,26900,26900,26950,26850,1017
20240306,113700,20274515100,26900,26900,26900,26850,1518
20240306,113600,20233686150,26900,26850,26900,26850,330
20240306,113500,20224820100,26900,26900,26950,26900,1018
20240306,113400,20197430900,26900,26900,26900,26850,501
20240306,113300,20183955750,26900,26900,26950,26850,586
20240306,113200,20168176000,26900,26850,26950,26800,1556
20240306,113100,20126370300,26850,26850,26900,26800,1004
20240306,113000,20099413300,26850,26850,26900,26850,1402
20240306,112900,20061754400,26900,26850,26900,26850,661
20240306,112800,20043984250,26850,26900,26950,26850,22260
20240306,112700,19445210850,26900,26950,26950,26900,508
20240306,112600,19431530250,26950,26900,26950,26900,1243
20240306,112500,19398035900,26950,26950,26950,26900,284
20240306,112400,19390389650,26950,26900,26950,26900,1725
20240306,112300,19343923150,26900,26950,27000,26900,760
20240306,112200,19323436400,26950,26950,26950,26950,403
20240306,112100,19312575550,26950,26900,27000,26900,839
20240306,112000,19289961800,26900,26900,27000,26900,1071
20240306,111900,19261096950,26950,26950,26950,26900,1613
20240306,111800,19217636700,26950,26950,27000,26900,3046
20240306,111700,19135542200,26950,26900,27000,26900,2205
20240306,111600,19076132200,26900,26900,26950,26900,1735
20240306,111500,19029460000,26900,26950,26950,26900,492
20240306,111400,19016220600,26950,26950,27000,26900,1258
20240306,111300,18982315850,26950,26950,27000,26950,3522
20240306,111200,18887343400,27000,26950,27000,26950,526
20240306,111100,18873149450,26950,26950,27000,26900,3336
20240306,111000,18783238500,26900,26900,26950,26900,3753
20240306,110900,18682187350,26900,26900,26950,26900,590
20240306,110800,18666313550,26900,26950,26950,26900,546
20240306,110700,18651606350,26950,26900,26950,26850,1874
20240306,110600,18601150450,26850,26900,26950,26850,1835
20240306,110500,18551788800,26900,26800,26900,26800,5612
20240306,110400,18401081650,26750,26850,26850,26750,2931
20240306,110300,18322487050,26800,26750,26850,26750,901
20240306,110200,18298306250,26850,26800,26850,26750,3766
20240306,110100,18197259050,26800,26750,26850,26750,3500
20240306,110000,18103464250,26800,26700,26800,26700,1271
20240306,105900,18069483650,26700,26700,26750,26650,2037
20240306,105800,18015107900,26650,26650,26700,26650,1691
20240306,105700,17969995450,26650,26600,26700,26600,1077
20240306,105600,17941294950,26600,26650,26700,26600,3355
20240306,105500,17851875950,26650,26650,26700,26650,1072
20240306,105400,17823270600,26700,26650,26700,26600,17190
20240306,105300,17365121450,26600,26600,26650,26600,688
20240306,105200,17346812150,26650,26600,26650,26600,1585
20240306,105100,17304636400,26600,26550,26650,26550,6232
20240306,105000,17138883950,26550,26600,26600,26550,2840
20240306,104900,17063348500,26600,26650,26650,26600,3524
20240306,104800,16969608900,26600,26600,26650,26600,8269
20240306,104700,16749647200,26600,26650,26650,26600,4489
20240306,104600,16630136000,26650,26700,26700,26650,2287
20240306,104500,16569181650,26650,26650,26700,26600,1989
20240306,104400,16516177200,26650,26600,26650,26600,6546
20240306,104300,16341829400,26650,26650,26650,26600,3218
20240306,104200,16256109200,26650,26700,26700,26600,3801
20240306,104100,16154907750,26700,26650,26700,26650,2317
20240306,104000,16093158300,26650,26650,26700,26650,883
20240306,103900,16069625450,26650,26700,26700,26600,23402
20240306,103800,15446191600,26700,26650,26700,26650,1162
20240306,103700,15415177050,26700,26700,26750,26650,10701
20240306,103600,15129614950,26700,26750,26800,26700,3574
20240306,103500,15034012200,26750,26750,26800,26750,1967
20240306,103400,14981394700,26700,26700,26750,26700,4530
20240306,103300,14860415050,26700,26750,26800,26700,5605
20240306,103200,14710482600,26750,26850,26850,26750,8525
20240306,103100,14482041700,26800,26850,26900,26800,1520
20240306,103000,14441226850,26900,26800,26900,26800,2030
20240306,102900,14386779400,26800,26800,26800,26750,2327
20240306,102800,14324429600,26800,26800,26850,26800,1606
20240306,102700,14281383700,26800,26800,26850,26800,645
20240306,102600,14264092200,26800,26800,26850,26800,4884
20240306,102500,14133199450,26800,26800,26850,26800,674
20240306,102400,14115128450,26800,26800,26850,26800,2223
20240306,102300,14055549350,26800,26800,26850,26800,1290
20240306,102200,14020965400,26800,26850,26900,26800,3614
20240306,102100,13923974750,26850,26900,26900,26850,1069
20240306,102000,13895245500,26900,26850,26900,26850,472
20240306,101900,13882557600,26850,26900,26900,26850,1016
20240306,101800,13855274200,26850,26850,26900,26850,370
20240306,101700,13845333150,26850,26850,26850,26800,1260
20240306,101600,13811502700,26850,26850,26900,26800,981
20240306,101500,13785177650,26850,26800,26850,26750,650
20240306,101400,13767733950,26750,26800,26800,26750,2550
20240306,101300,13699446700,26800,26800,26850,26750,4582
20240306,101200,13576658100,26800,26850,26900,26800,2526
20240306,101100,13508827950,26900,26900,26900,26850,1362
20240306,101000,13472247300,26900,26850,26900,26850,2094
20240306,100900,13415958150,26850,26850,26850,26800,2168
20240306,100800,13357755850,26800,26850,26850,26800,1554
20240306,100700,13316107050,26850,26750,26850,26700,3633
20240306,100600,13218751600,26750,26750,26750,26700,8191
20240306,100500,12999993650,26750,26800,26850,26750,9696
20240306,100400,12740395450,26800,26800,26850,26800,3979
20240306,100300,12633742400,26850,26850,26850,26800,938
20240306,100200,12608573900,26850,26800,26900,26800,1217
20240306,100100,12575946450,26800,27000,27000,26800,8233
20240306,100000,12354430100,26950,26900,27000,26900,2510
20240306,095900,12286840850,26900,26900,27000,26900,798
20240306,095800,12265373000,26900,27000,27000,26900,1593
20240306,095700,12222457900,26900,26850,27000,26850,2685
20240306,095600,12150211350,26850,26850,26900,26800,2552
20240306,095500,12081734550,26850,26950,26950,26850,5114
20240306,095400,11944353350,26900,26950,27000,26900,3499
20240306,095300,11850088750,27000,27150,27150,26950,9433
20240306,095200,11594846950,27150,27200,27200,27100,1132
20240306,095100,11564104300,27150,27300,27300,27150,7417
20240306,095000,11362349400,27250,27200,27300,27150,4855
20240306,094900,11230269400,27250,27150,27250,27150,13158
20240306,094800,10872329300,27150,27050,27150,27050,5915
20240306,094700,10711860700,27050,27000,27050,27000,3732
20240306,094600,10611030800,27000,26950,27050,26950,7640
20240306,094500,10404759600,27000,26900,27000,26900,6773
20240306,094400,10222055800,26950,26900,26950,26900,3380
20240306,094300,10131038950,26900,26850,26900,26850,2213
20240306,094200,10071513300,26850,26850,26850,26800,4077
20240306,094100,9962062500,26850,26850,26900,26800,1574
20240306,094000,9919825550,26850,26850,26900,26800,4605
20240306,093900,9796168500,26900,26750,26900,26700,8853
20240306,093800,9558898650,26750,26700,26750,26650,3427
20240306,093700,9467420050,26650,26650,26700,26650,852
20240306,093600,9444711250,26700,26700,26750,26650,4731
20240306,093500,9318536050,26750,26700,26750,26650,2670
20240306,093400,9247245700,26700,26650,26700,26600,2341
20240306,093300,9184863850,26650,26600,26650,26600,7784
20240306,093200,8977715150,26650,26650,26700,26600,17327
20240306,093100,8516327200,26650,26750,26750,26650,7926
20240306,093000,8304780300,26750,26800,26850,26750,11363
20240306,092900,8000616500,26800,26900,26900,26750,3729
20240306,092800,7900603500,26850,26950,26950,26850,7523
20240306,092700,7698392150,26950,26750,26950,26750,8352
20240306,092600,7474073000,26750,26700,26800,26700,5528
20240306,092500,7326351350,26700,26750,26800,26700,2494
20240306,092400,7259662950,26750,26800,26800,26750,1623
20240306,092300,7216223350,26750,26750,26850,26750,4608
20240306,092200,7092818900,26750,26700,26750,26700,2230
20240306,092100,7033247450,26700,26700,26750,26650,2256
20240306,092000,6973014400,26700,26650,26750,26600,4865
20240306,091900,6843399300,26600,26600,26650,26550,2653
20240306,091800,6772824000,26650,26800,26800,26600,25890
20240306,091700,6083068750,26700,26800,26800,26700,3343
20240306,091600,5993654900,26800,26850,26950,26750,7191
20240306,091500,5800999350,26800,26800,26900,26750,5746
20240306,091400,5646740950,26800,26650,26850,26600,7974
20240306,091300,5433696800,26600,26700,26700,26600,7688
20240306,091200,5228986600,26650,26700,26700,26600,17055
20240306,091100,4774803950,26650,26750,26800,26650,15438
20240306,091000,4362495000,26750,26800,26850,26700,18896
20240306,090900,3856727450,26800,26850,26900,26800,6109
20240306,090800,3692698500,26900,27050,27050,26850,14183
20240306,090700,3310680500,27050,27050,27100,27000,3830
20240306,090600,3207000350,27150,27050,27150,27000,4511
20240306,090500,3084760650,27050,27000,27050,26900,7411
20240306,090400,2884760750,27000,26950,27050,26900,14122
20240306,090300,2504171950,26950,26900,27000,26850,5982
20240306,090200,2343019100,27000,26850,27000,26750,20786
20240306,090100,1785194500,26850,26850,27000,26800,21742
20240306,090000,1200525250,26850,27000,27100,26800,44367